Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.544 2.508 573,009 -0.05(-1.93%)
Jan 28, 2022 2.558 2.607 2.501 2.558 558,047 +0.00(+0.00%)
Jan 27, 2022 2.452 2.590 2.438 2.558 676,203 +0.14(+5.85%)
Jan 26, 2022 2.593 2.607 2.388 2.417 953,819 -0.12(-4.74%)
Jan 25, 2022 2.473 2.544 2.431 2.537 810,733 +0.02(+0.84%)
Jan 24, 2022 2.473 2.533 2.339 2.516 1,202,166 -0.01(-0.28%)
Jan 21, 2022 2.650 2.664 2.494 2.523 1,111,335 -0.18(-6.79%)
Jan 20, 2022 2.784 2.826 2.699 2.706 634,106 -0.08(-2.79%)
Jan 19, 2022 2.826 2.876 2.777 2.784 455,291 -0.06(-1.99%)
Jan 18, 2022 2.876 2.918 2.819 2.841 546,377 -0.06(-2.19%)
Jan 14, 2022 2.904 0 +0.08(+2.75%)
Jan 13, 2022 2.918 2.947 2.809 2.826 662,934 -0.11(-3.85%)
Jan 12, 2022 2.947 2.996 2.851 2.939 660,647 +0.01(+0.24%)
Jan 11, 2022 2.869 2.932 2.833 2.932 467,999 +0.10(+3.49%)
Jan 10, 2022 2.890 2.890 2.819 2.833 561,363 -0.07(-2.43%)
Jan 07, 2022 2.904 2.961 2.841 2.904 553,201 +0.01(+0.24%)
Jan 06, 2022 2.883 2.961 2.805 2.897 650,770 +0.03(+0.99%)
Jan 05, 2022 3.038 3.049 2.865 2.869 964,404 -0.15(-4.92%)
Jan 04, 2022 2.989 3.067 2.968 3.017 774,617 +0.03(+0.95%)
Jan 03, 2022 2.805 3.045 2.784 2.989 1,524,161 +0.24(+8.74%)
Dec 31, 2021 2.763 2.795 2.682 2.749 1,604,281 -0.02(-0.77%)
Dec 30, 2021 2.749 2.826 2.713 2.770 902,580 +0.04(+1.55%)
Dec 29, 2021 2.742 2.777 2.692 2.728 724,898 +0.01(+0.52%)
Dec 28, 2021 2.749 2.812 2.713 2.713 687,059 -0.06(-2.04%)
Dec 27, 2021 2.770 2.784 2.699 2.770 555,919 -0.01(-0.51%)
Dec 23, 2021 2.742 2.831 2.739 2.784 874,852 +0.07(+2.60%)
Dec 22, 2021 2.738 2.738 2.653 2.713 811,620 -0.02(-0.77%)
Dec 21, 2021 2.699 2.797 2.699 2.735 831,537 +0.06(+2.11%)
Dec 20, 2021 2.650 2.699 2.607 2.678 686,112 -0.01(-0.52%)
Dec 17, 2021 2.572 2.720 2.544 2.692 879,672 +0.08(+2.97%)
Dec 16, 2021 2.706 2.720 2.586 2.614 850,182 -0.07(-2.63%)
Dec 15, 2021 2.551 2.706 2.501 2.685 1,151,621 +0.10(+3.82%)
Dec 14, 2021 2.671 2.685 2.586 2.586 741,252 -0.11(-3.94%)
Dec 13, 2021 2.826 2.826 2.667 2.692 950,753 -0.13(-4.75%)
Dec 10, 2021 2.869 2.929 2.812 2.826 656,642 -0.02(-0.74%)
Dec 09, 2021 2.883 2.904 2.841 2.848 627,794 -0.08(-2.89%)
Dec 08, 2021 2.897 2.968 2.862 2.932 913,797 -0.01(-0.24%)
Dec 07, 2021 2.897 2.975 2.882 2.939 917,232 +0.10(+3.48%)
Dec 06, 2021 2.699 2.862 2.629 2.841 1,255,631 +0.15(+5.51%)
Dec 03, 2021 2.855 2.855 2.664 2.692 1,278,146 -0.08(-3.05%)
Dec 02, 2021 2.812 2.812 2.713 2.777 1,155,519 +0.01(+0.26%)
Dec 01, 2021 2.968 2.989 2.749 2.770 1,761,776 -0.20(-6.67%)
Nov 30, 2021 3.024 3.060 2.869 2.968 1,193,961 -0.18(-5.62%)
Nov 29, 2021 2.982 3.166 2.947 3.144 1,344,197 +0.17(+5.70%)
Nov 26, 2021 2.911 3.003 2.876 2.975 871,222 -0.07(-2.32%)
Nov 24, 2021 2.947 3.074 2.918 3.045 858,372 +0.08(+2.86%)
Nov 23, 2021 2.869 2.985 2.865 2.961 1,217,221 +0.08(+2.95%)
Nov 22, 2021 2.876 2.939 2.835 2.876 1,425,941 +0.07(+2.52%)
Nov 19, 2021 2.826 2.897 2.770 2.805 1,383,483 -0.04(-1.24%)
Nov 18, 2021 2.982 2.848 2.826 2.841 1,551,113 -0.17(-5.63%)
Nov 17, 2021 3.321 3.321 2.968 3.010 1,771,501 -0.20(-6.37%)
Nov 16, 2021 3.300 3.300 3.038 3.215 2,076,574 -0.08(-2.36%)
Nov 15, 2021 3.491 3.498 3.257 3.293 1,053,790 -0.13(-3.92%)
Nov 12, 2021 3.434 3.455 3.356 3.427 856,593 +0.01(+0.41%)
Nov 11, 2021 3.406 3.535 3.392 3.413 815,324 +0.04(+1.26%)
Nov 10, 2021 3.448 3.371 948,814 -0.11(-3.25%)
Nov 09, 2021 3.462 3.501 3.349 3.484 892,283 +0.07(+2.07%)
Nov 08, 2021 3.413 3.505 3.399 3.413 1,280,158 +0.04(+1.26%)
Nov 05, 2021 3.399 3.399 3.257 3.371 1,665,509 +0.03(+0.85%)
Nov 04, 2021 3.392 3.406 3.243 3.342 988,658 +0.01(+0.21%)
Nov 03, 2021 3.328 3.385 3.236 3.335 1,316,490 +0.01(+0.21%)
Nov 02, 2021 3.512 3.512 3.137 3.328 3,078,739 -0.06(-1.67%)
Nov 01, 2021 3.488 3.468 3.343 3.385 2,055,031 -0.08(-2.40%)
Oct 29, 2021 3.440 3.495 3.394 3.468 625,499 +0.01(+0.40%)
Oct 28, 2021 3.357 3.502 3.357 3.454 1,547,349 +0.13(+3.96%)
Oct 27, 2021 3.585 3.599 3.315 3.322 2,373,874 -0.28(-7.69%)
Oct 26, 2021 3.758 3.599 1,676,919 -0.10(-2.80%)
Oct 25, 2021 3.599 3.724 3.599 3.703 1,336,915 +0.07(+1.90%)
Oct 22, 2021 3.606 3.634 3.516 3.634 1,472,466 -0.02(-0.57%)
Oct 21, 2021 3.779 3.800 3.599 3.655 1,188,681 -0.17(-4.52%)
Oct 20, 2021 3.835 3.835 3.681 3.828 936,752 -0.01(-0.18%)
Oct 19, 2021 3.814 3.958 3.796 3.835 1,625,811 +0.07(+1.84%)
Oct 18, 2021 3.682 3.826 3.655 3.765 1,030,190 +0.12(+3.42%)
Oct 15, 2021 3.662 3.701 3.530 3.641 1,288,127 +0.04(+1.15%)
Oct 14, 2021 3.841 3.848 3.530 3.599 2,818,223 -0.23(-5.97%)
Oct 13, 2021 3.772 3.869 3.488 3.828 3,812,692 +0.06(+1.65%)
Oct 12, 2021 3.800 3.848 3.662 3.765 1,771,421 -0.05(-1.27%)
Oct 11, 2021 3.869 3.918 3.776 3.814 1,122,153 -0.06(-1.61%)
Oct 08, 2021 3.876 3.931 3.758 3.876 1,787,693 +0.00(+0.00%)
Oct 07, 2021 4.025 4.082 3.841 3.876 1,621,626 -0.15(-3.78%)
Oct 06, 2021 4.015 4.146 3.987 4.028 1,350,925 -0.12(-3.00%)
Oct 05, 2021 3.848 4.236 3.821 4.153 2,218,359 +0.33(+8.70%)
Oct 04, 2021 4.170 4.208 3.817 3.821 1,959,063 -0.30(-7.23%)
Oct 01, 2021 3.938 4.143 3.938 4.118 2,209,052 +0.16(+4.02%)
Sep 30, 2021 3.848 4.001 3.765 3.959 1,707,636 +0.12(+3.25%)
Sep 29, 2021 3.945 3.945 3.793 3.835 1,420,059 -0.01(-0.18%)
Sep 28, 2021 3.876 3.931 3.717 3.841 1,581,029 +0.07(+1.83%)
Sep 27, 2021 3.565 3.883 3.551 3.772 1,759,100 +0.15(+4.01%)
Sep 24, 2021 3.585 3.682 3.502 3.627 1,298,442 +0.01(+0.19%)
Sep 23, 2021 3.668 3.724 3.530 3.620 1,807,722 +0.00(+0.00%)
Sep 22, 2021 3.592 3.758 3.592 3.620 1,792,303 +0.12(+3.36%)
Sep 21, 2021 3.558 3.558 3.426 3.502 3,887,305 +0.02(+0.60%)
Sep 20, 2021 3.814 3.862 3.440 3.482 3,403,520 -0.57(-14.02%)
Sep 17, 2021 4.229 4.243 3.994 4.049 2,134,956 -0.18(-4.26%)
Sep 16, 2021 4.361 4.402 4.219 4.229 1,710,539 -0.10(-2.24%)
Sep 15, 2021 4.284 4.388 4.174 4.326 1,983,332 +0.09(+2.12%)
Sep 14, 2021 4.153 4.368 4.104 4.236 3,609,890 +0.15(+3.73%)
Sep 13, 2021 3.973 4.118 3.925 4.084 3,297,236 +0.26(+6.88%)
Sep 10, 2021 3.814 3.959 3.814 3.821 2,098,596 +0.03(+0.91%)
Sep 09, 2021 3.668 3.835 3.613 3.786 1,957,289 +0.15(+3.99%)
Sep 08, 2021 3.807 3.845 3.578 3.641 2,553,989 -0.07(-1.87%)
Sep 07, 2021 3.516 3.841 3.516 3.710 8,720,104 +0.21(+5.93%)
Sep 03, 2021 3.488 3.523 3.419 3.502 526,083 +0.01(+0.20%)
Sep 02, 2021 3.461 3.591 3.461 3.495 768,395 +0.06(+1.61%)
Sep 01, 2021 3.426 3.468 3.343 3.440 976,289 +0.00(+0.00%)
Aug 31, 2021 3.537 3.537 3.336 3.440 1,170,337 -0.14(-3.87%)
Aug 30, 2021 3.599 3.606 3.406 3.578 1,115,234 +0.02(+0.58%)
Aug 27, 2021 3.336 3.578 3.336 3.558 1,659,785 +0.23(+6.86%)
Aug 26, 2021 3.302 3.385 3.295 3.329 786,801 +0.03(+1.05%)
Aug 25, 2021 3.281 3.398 3.246 3.295 906,928 +0.00(+0.00%)
Aug 24, 2021 3.232 3.392 3.232 3.295 1,403,976 +0.13(+4.16%)
Aug 23, 2021 3.032 3.184 3.018 3.163 1,532,132 +0.19(+6.53%)
Aug 20, 2021 2.866 2.983 2.859 2.969 652,946 +0.07(+2.39%)
Aug 19, 2021 2.976 3.004 2.838 2.900 881,465 -0.11(-3.68%)
Aug 18, 2021 2.935 3.108 2.935 3.011 973,060 +0.08(+2.59%)
Aug 17, 2021 2.962 3.052 2.900 2.935 770,955 -0.07(-2.30%)
Aug 16, 2021 2.942 3.032 2.914 3.004 487,606 +0.03(+0.93%)
Aug 13, 2021 3.039 3.046 2.956 2.976 847,394 -0.06(-1.83%)
Aug 12, 2021 3.046 3.073 2.969 3.032 513,775 -0.02(-0.68%)
Aug 11, 2021 3.025 3.073 2.983 3.052 795,534 +0.03(+0.92%)
Aug 10, 2021 2.845 3.042 2.838 3.025 913,842 +0.16(+5.56%)
Aug 09, 2021 2.907 2.907 2.838 2.866 778,160 -0.07(-2.36%)
Aug 06, 2021 2.956 2.962 2.848 2.935 793,793 +0.01(+0.47%)
Aug 05, 2021 2.803 2.990 2.769 2.921 1,384,649 +0.15(+5.50%)
Aug 04, 2021 2.831 2.869 2.769 2.769 1,072,384 -0.06(-1.96%)
Aug 03, 2021 3.080 3.077 2.789 2.824 2,188,493 -0.21(-7.06%)
Aug 02, 2021 3.004 3.115 2.969 3.039 1,400,373 +0.03(+1.15%)
Jul 30, 2021 3.011 3.073 2.997 3.004 801,377 -0.03(-1.14%)
Jul 29, 2021 2.983 3.052 2.934 3.039 585,828 +0.08(+2.81%)
Jul 28, 2021 2.852 3.011 2.852 2.956 881,156 +0.10(+3.64%)
Jul 27, 2021 2.983 3.004 2.817 2.852 1,565,922 -0.14(-4.63%)
Jul 26, 2021 2.928 3.046 2.928 2.990 787,231 +0.10(+3.35%)
Jul 23, 2021 2.921 2.921 2.831 2.893 783,184 +0.00(+0.00%)
Jul 22, 2021 3.011 3.011 2.831 2.893 882,773 -0.08(-2.56%)
Jul 21, 2021 2.796 3.011 2.796 2.969 1,008,623 +0.18(+6.45%)
Jul 20, 2021 2.796 2.831 2.758 2.789 1,580,294 +0.02(+0.75%)
Jul 19, 2021 2.575 2.807 2.533 2.769 2,320,152 +0.06(+2.30%)
Jul 16, 2021 2.935 2.997 2.706 2.706 2,580,847 -0.13(-4.63%)
Jul 15, 2021 2.803 2.911 2.776 2.838 916,991 -0.01(-0.49%)
Jul 14, 2021 2.893 2.921 2.810 2.852 1,498,810 +0.00(+0.00%)
Jul 13, 2021 2.928 2.976 2.817 2.852 1,976,900 -0.13(-4.41%)
Jul 12, 2021 3.052 3.070 2.940 2.983 1,564,753 -0.11(-3.58%)
Jul 09, 2021 3.011 3.108 2.907 3.094 1,397,700 +0.12(+4.20%)
Jul 08, 2021 2.900 3.073 2.831 2.969 2,224,446 -0.05(-1.61%)
Jul 07, 2021 3.149 3.184 2.879 3.018 5,279,438 -0.13(-4.18%)
Jul 06, 2021 3.205 3.225 3.080 3.149 2,689,178 -0.06(-1.94%)
Jul 02, 2021 3.461 3.461 3.160 3.212 4,493,814 -0.26(-7.39%)
Jul 01, 2021 3.613 3.668 3.433 3.468 1,529,092 -0.14(-3.84%)
Jun 30, 2021 3.523 3.668 3.475 3.606 1,389,930 +0.09(+2.56%)
Jun 29, 2021 3.516 3.662 3.495 3.516 900,314 +0.01(+0.20%)
Jun 28, 2021 3.662 3.675 3.433 3.509 2,042,668 -0.15(-3.98%)
Jun 25, 2021 3.828 3.831 3.655 3.655 1,329,077 -0.09(-2.40%)
Jun 24, 2021 3.703 3.779 3.648 3.745 1,308,832 +0.06(+1.69%)
Jun 23, 2021 3.703 3.793 3.648 3.682 1,381,251 +0.03(+0.95%)
Jun 22, 2021 3.558 3.655 3.502 3.648 888,338 +0.06(+1.54%)
Jun 21, 2021 3.509 3.682 3.502 3.592 1,436,156 +0.12(+3.39%)
Jun 18, 2021 3.447 3.620 3.430 3.475 1,551,439 -0.08(-2.14%)
Jun 17, 2021 3.703 3.821 3.468 3.551 1,607,590 -0.15(-4.11%)
Jun 16, 2021 3.696 3.765 3.537 3.703 1,805,355 +0.01(+0.38%)
Jun 15, 2021 3.530 3.696 3.343 3.689 2,613,214 +0.19(+5.34%)
Jun 14, 2021 3.765 3.876 3.440 3.502 3,116,107 -0.25(-6.64%)
Jun 11, 2021 3.578 3.786 3.578 3.752 2,613,730 +0.17(+4.84%)
Jun 10, 2021 3.495 3.665 3.482 3.578 2,779,994 +0.12(+3.40%)
Jun 09, 2021 3.336 3.502 3.329 3.461 1,497,117 +0.12(+3.73%)
Jun 08, 2021 3.426 3.426 3.274 3.336 1,039,892 -0.02(-0.62%)
Jun 07, 2021 3.281 3.433 3.253 3.357 1,313,352 +0.07(+2.11%)
Jun 04, 2021 3.288 3.321 3.153 3.288 1,517,605 +0.07(+2.15%)
Jun 03, 2021 3.378 3.392 3.191 3.219 2,123,547 -0.11(-3.33%)
Jun 02, 2021 3.267 3.593 3.115 3.329 8,440,836 +0.06(+1.91%)
Jun 01, 2021 3.239 3.302 3.018 3.267 3,198,103 +0.17(+5.59%)
May 28, 2021 3.108 3.246 3.066 3.094 1,168,722 +0.03(+1.13%)
May 27, 2021 3.066 3.108 2.997 3.059 830,853 +0.01(+0.23%)
May 26, 2021 2.990 3.101 2.976 3.052 1,481,101 +0.10(+3.52%)
May 25, 2021 3.302 3.302 2.942 2.949 2,654,239 -0.38(-11.43%)
May 24, 2021 3.046 3.426 3.039 3.329 4,142,734 +0.29(+9.57%)
May 21, 2021 2.872 3.046 2.845 3.039 2,460,753 +0.22(+7.86%)
May 20, 2021 3.087 3.106 2.779 2.817 3,021,717 -0.26(-8.54%)
May 19, 2021 2.803 3.101 2.782 3.080 2,180,436 +0.21(+7.23%)
May 18, 2021 2.762 3.011 2.762 2.872 2,783,569 +0.19(+7.24%)
May 17, 2021 2.589 2.748 2.519 2.679 1,529,463 +0.09(+3.48%)
May 14, 2021 2.637 2.686 2.575 2.589 1,378,002 -0.02(-0.80%)
May 13, 2021 2.665 2.748 2.603 2.609 1,428,402 -0.07(-2.58%)
May 12, 2021 2.810 2.866 2.628 2.679 2,085,769 -0.17(-6.07%)
May 11, 2021 2.658 2.872 2.603 2.852 2,255,579 +0.05(+1.73%)
May 10, 2021 2.824 2.956 2.741 2.803 2,175,482 +0.05(+1.76%)
May 07, 2021 2.596 2.949 2.596 2.755 4,057,285 +0.18(+6.99%)
May 06, 2021 2.582 2.679 2.457 2.575 2,515,339 -0.06(-2.11%)
May 05, 2021 2.741 2.803 2.609 2.630 2,110,067 -0.09(-3.31%)
May 04, 2021 2.831 2.859 2.596 2.720 2,179,807 -0.01(-0.51%)
May 03, 2021 2.630 2.810 2.589 2.734 3,482,613 +0.15(+5.62%)
Apr 30, 2021 2.540 2.616 2.533 2.589 1,072,731 +0.02(+0.81%)
Apr 29, 2021 2.644 2.644 2.506 2.568 1,047,006 -0.03(-1.07%)
Apr 28, 2021 2.603 2.651 2.558 2.596 1,325,115 +0.03(+1.35%)
Apr 27, 2021 2.609 2.665 2.513 2.561 1,353,707 -0.03(-1.33%)
Apr 26, 2021 2.513 2.604 2.492 2.596 2,236,838 +0.10(+3.88%)
Apr 23, 2021 2.409 2.547 2.361 2.499 1,370,062 +0.09(+3.74%)
Apr 22, 2021 2.443 2.526 2.353 2.409 2,061,817 -0.05(-1.97%)
Apr 21, 2021 2.277 2.499 2.243 2.457 2,797,351 +0.25(+11.28%)
Apr 20, 2021 2.270 2.305 2.146 2.208 941,634 -0.07(-3.04%)
Apr 19, 2021 2.125 2.277 2.090 2.277 947,117 +0.16(+7.52%)
Apr 16, 2021 2.160 2.160 2.090 2.118 412,333 -0.03(-1.61%)
Apr 15, 2021 2.180 2.187 2.068 2.153 804,583 +0.02(+0.97%)
Apr 14, 2021 2.035 2.187 2.035 2.132 786,971 +0.08(+3.70%)
Apr 13, 2021 2.104 2.104 2.007 2.056 790,251 -0.04(-1.98%)
Apr 12, 2021 2.187 2.201 2.076 2.097 666,179 -0.06(-2.88%)
Apr 09, 2021 2.180 2.194 2.097 2.160 690,882 -0.01(-0.64%)
Apr 08, 2021 2.153 2.187 2.111 2.173 524,254 +0.01(+0.64%)
Apr 07, 2021 2.111 2.201 2.083 2.160 787,650 +0.06(+2.97%)
Apr 06, 2021 2.076 2.132 2.063 2.097 564,279 +0.05(+2.36%)
Apr 05, 2021 2.132 2.160 2.036 2.049 593,543 -0.08(-3.58%)
Apr 01, 2021 2.070 2.146 2.056 2.125 671,811 +0.06(+2.68%)
Mar 31, 2021 2.076 2.125 2.042 2.070 758,823 -0.01(-0.66%)
Mar 30, 2021 2.070 2.132 2.028 2.083 533,338 -0.03(-1.63%)
Mar 29, 2021 2.229 2.229 2.063 2.118 628,932 -0.12(-5.26%)
Mar 26, 2021 2.291 2.326 2.125 2.236 773,666 +0.06(+2.87%)
Mar 25, 2021 2.146 2.205 1.931 2.173 1,654,403 +0.03(+1.29%)
Mar 24, 2021 2.284 2.319 2.146 2.146 826,539 -0.10(-4.62%)
Mar 23, 2021 2.353 2.423 2.125 2.250 2,013,604 -0.19(-7.93%)
Mar 22, 2021 2.506 2.603 2.395 2.443 2,303,484 -0.01(-0.56%)
Mar 19, 2021 2.346 2.492 2.326 2.457 1,693,976 +0.12(+5.34%)
Mar 18, 2021 2.485 2.589 2.305 2.333 1,932,715 -0.12(-5.07%)
Mar 17, 2021 2.194 2.492 2.191 2.457 2,976,290 +0.28(+12.70%)
Mar 16, 2021 2.360 2.374 2.118 2.180 1,648,679 -0.11(-4.83%)
Mar 15, 2021 2.333 2.402 2.270 2.291 1,120,573 +0.01(+0.30%)
Mar 12, 2021 2.236 2.333 2.201 2.284 974,776 +0.04(+1.85%)
Mar 11, 2021 2.250 2.319 2.201 2.243 1,342,967 +0.03(+1.25%)
Mar 10, 2021 2.056 2.340 2.028 2.215 1,900,241 +0.19(+9.22%)
Mar 09, 2021 2.042 2.070 1.973 2.028 812,253 -0.01(-0.68%)
Mar 08, 2021 2.021 2.111 2.000 2.042 1,055,418 +0.08(+4.24%)
Mar 05, 2021 1.973 1.993 1.744 1.959 1,661,036 +0.02(+1.07%)
Mar 04, 2021 2.042 2.111 1.862 1.938 1,649,192 -0.11(-5.41%)
Mar 03, 2021 1.938 2.118 1.938 2.049 1,183,623 +0.07(+3.50%)
Mar 02, 2021 1.980 2.070 1.938 1.980 1,627,283 -0.01(-0.35%)
Mar 01, 2021 2.132 2.160 1.959 1.986 1,488,330 -0.12(-5.59%)
Feb 26, 2021 2.090 2.208 2.021 2.104 1,610,614 -0.01(-0.65%)
Feb 25, 2021 2.049 2.229 2.028 2.118 1,406,104 +0.09(+4.44%)
Feb 24, 2021 1.980 2.049 1.973 2.028 1,101,414 +0.06(+3.17%)
Feb 23, 2021 1.980 2.035 1.758 1.966 2,314,289 -0.12(-5.96%)
Feb 22, 2021 2.139 2.326 2.076 2.090 1,626,687 -0.07(-3.20%)
Feb 19, 2021 2.070 2.250 2.070 2.160 1,380,609 +0.09(+4.35%)
Feb 18, 2021 2.097 2.277 2.049 2.070 2,142,975 -0.06(-2.61%)
Feb 17, 2021 2.153 2.333 2.111 2.125 2,370,274 -0.23(-9.71%)
Feb 16, 2021 2.409 2.492 2.187 2.353 4,796,899 -0.14(-5.56%)
Feb 12, 2021 2.049 2.616 2.038 2.492 8,460,347 +0.44(+21.21%)
Feb 11, 2021 2.042 2.070 1.986 2.056 1,458,862 +0.03(+1.71%)
Feb 10, 2021 2.118 2.146 1.938 2.021 2,279,163 -0.06(-2.67%)
Feb 09, 2021 2.118 2.139 1.959 2.076 5,207,814 +0.28(+15.39%)
Feb 08, 2021 1.827 1.841 1.765 1.800 957,730 -0.01(-0.38%)
Feb 05, 2021 1.827 1.848 1.786 1.807 1,109,861 -0.01(-0.76%)
Feb 04, 2021 1.910 1.917 1.730 1.820 1,386,411 -0.08(-4.01%)
Feb 03, 2021 1.869 1.931 1.834 1.897 1,243,403 +0.03(+1.86%)
Feb 02, 2021 1.779 1.890 1.737 1.862 2,022,547 +0.13(+7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.