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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

3.150 +0.030 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.441 4.483 4.372 4.386 153,517 -0.04(-0.94%)
Oct 29, 2015 4.434 4.483 4.407 4.428 236,222 +0.00(+0.00%)
Oct 28, 2015 4.351 4.448 4.330 4.428 394,230 +0.07(+1.59%)
Oct 27, 2015 4.393 4.393 4.316 4.358 267,793 -0.08(-1.88%)
Oct 26, 2015 4.553 4.553 4.393 4.441 284,599 -0.11(-2.44%)
Oct 23, 2015 4.379 4.591 4.372 4.553 611,730 -0.05(-1.06%)
Oct 22, 2015 4.671 4.726 4.539 4.601 358,322 -0.07(-1.49%)
Oct 21, 2015 4.907 4.928 4.671 4.671 666,278 -0.21(-4.27%)
Oct 20, 2015 4.865 4.935 4.852 4.879 355,146 +0.01(+0.29%)
Oct 19, 2015 4.907 4.935 4.865 4.865 417,162 -0.05(-0.99%)
Oct 16, 2015 4.935 4.984 4.872 4.914 254,618 -0.04(-0.84%)
Oct 15, 2015 4.872 4.963 4.872 4.956 212,403 +0.06(+1.13%)
Oct 14, 2015 4.865 4.977 4.865 4.900 297,271 +0.03(+0.71%)
Oct 13, 2015 4.935 5.067 4.865 4.865 290,545 -0.01(-0.14%)
Oct 12, 2015 4.928 5.004 4.865 4.872 423,777 -0.06(-1.13%)
Oct 09, 2015 4.928 5.025 4.914 4.928 541,657 +0.05(+1.00%)
Oct 08, 2015 4.949 4.984 4.810 4.879 925,699 -0.06(-1.13%)
Oct 07, 2015 4.824 5.060 4.824 4.935 1,241,058 +0.11(+2.31%)
Oct 06, 2015 4.726 4.928 4.678 4.824 645,451 +0.07(+1.46%)
Oct 05, 2015 4.469 4.789 4.469 4.754 1,122,351 +0.30(+6.71%)
Oct 02, 2015 4.309 4.462 4.254 4.455 1,872,396 +0.14(+3.22%)
Oct 01, 2015 4.504 4.504 4.219 4.316 752,957 -0.19(-4.17%)
Sep 30, 2015 4.504 4.518 4.386 4.504 1,044,826 +0.03(+0.78%)
Sep 29, 2015 4.636 4.657 4.455 4.469 1,106,051 -0.16(-3.45%)
Sep 28, 2015 4.747 4.758 4.601 4.629 4,410,401 -0.13(-2.63%)
Sep 25, 2015 4.608 4.761 4.553 4.754 285,172 +0.17(+3.79%)
Sep 24, 2015 4.601 4.636 4.476 4.580 396,187 -0.08(-1.64%)
Sep 23, 2015 4.650 4.685 4.574 4.657 443,608 +0.03(+0.60%)
Sep 22, 2015 4.692 4.692 4.560 4.629 851,871 -0.08(-1.77%)
Sep 21, 2015 4.733 4.768 4.643 4.713 440,937 -0.02(-0.44%)
Sep 18, 2015 4.525 4.733 4.462 4.733 686,832 +0.21(+4.61%)
Sep 17, 2015 4.393 4.539 4.309 4.525 659,554 +0.14(+3.17%)
Sep 16, 2015 4.330 4.410 4.198 4.386 1,104,083 +0.03(+0.80%)
Sep 15, 2015 4.226 4.365 4.122 4.351 678,302 +0.13(+2.96%)
Sep 14, 2015 4.309 4.309 4.191 4.226 295,083 -0.07(-1.62%)
Sep 11, 2015 4.316 4.323 4.219 4.295 207,504 -0.06(-1.28%)
Sep 10, 2015 4.268 4.368 4.268 4.351 237,854 +0.08(+1.79%)
Sep 09, 2015 4.476 4.497 4.268 4.275 627,325 -0.15(-3.45%)
Sep 08, 2015 4.483 4.546 4.365 4.428 482,625 -0.01(-0.31%)
Sep 04, 2015 4.434 4.441 4.441 4.441 612,464 -0.14(-3.03%)
Sep 03, 2015 4.643 4.759 4.577 4.580 637,086 -0.10(-2.08%)
Sep 02, 2015 4.671 4.692 4.574 4.678 303,947 +0.06(+1.20%)
Sep 01, 2015 4.546 4.713 4.532 4.622 501,585 -0.10(-2.21%)
Aug 31, 2015 4.636 4.824 4.574 4.726 537,287 +0.05(+1.04%)
Aug 28, 2015 4.532 4.747 4.532 4.678 522,452 +0.13(+2.91%)
Aug 27, 2015 4.539 4.657 4.539 4.546 1,011,078 +0.01(+0.31%)
Aug 26, 2015 4.615 4.692 4.424 4.532 521,258 +0.00(+0.00%)
Aug 25, 2015 4.692 4.782 4.518 4.532 605,583 -0.04(-0.91%)
Aug 24, 2015 4.733 4.824 4.532 4.574 666,416 -0.36(-7.32%)
Aug 21, 2015 4.970 5.046 4.803 4.935 595,584 -0.10(-1.93%)
Aug 20, 2015 5.011 5.289 4.963 5.032 309,685 -0.01(-0.28%)
Aug 19, 2015 5.018 5.081 4.949 5.046 348,034 -0.01(-0.27%)
Aug 18, 2015 5.192 5.192 5.046 5.060 356,322 -0.17(-3.32%)
Aug 17, 2015 4.942 5.248 4.942 5.234 485,530 +0.26(+5.17%)
Aug 14, 2015 4.872 5.032 4.872 4.977 437,246 +0.10(+2.14%)
Aug 13, 2015 4.817 4.956 4.817 4.872 288,380 +0.01(+0.14%)
Aug 12, 2015 4.977 5.025 4.796 4.865 524,780 -0.23(-4.50%)
Aug 11, 2015 5.143 5.171 5.074 5.095 303,681 -0.08(-1.48%)
Aug 10, 2015 5.227 5.272 5.109 5.171 560,151 -0.06(-1.06%)
Aug 07, 2015 5.206 5.373 5.192 5.227 310,814 -0.01(-0.27%)
Aug 06, 2015 5.199 5.282 5.143 5.241 512,120 +0.03(+0.53%)
Aug 05, 2015 5.276 5.331 5.102 5.213 482,196 +0.00(+0.00%)
Aug 04, 2015 5.289 5.373 5.171 5.213 715,557 -0.06(-1.06%)
Aug 03, 2015 5.046 5.338 5.039 5.269 636,776 +0.02(+0.40%)
Jul 31, 2015 4.865 5.310 4.865 5.248 753,309 +0.00(+0.00%)
Jul 30, 2015 5.220 5.303 5.171 5.248 948,938 -0.03(-0.66%)
Jul 29, 2015 5.157 5.296 5.157 5.282 657,816 +0.12(+2.29%)
Jul 28, 2015 5.011 5.206 4.928 5.164 706,134 +0.16(+3.19%)
Jul 27, 2015 5.074 5.185 4.963 5.004 471,704 -0.22(-4.13%)
Jul 24, 2015 5.282 5.352 5.178 5.220 389,635 -0.06(-1.18%)
Jul 23, 2015 5.491 5.533 5.262 5.282 461,151 -0.20(-3.68%)
Jul 22, 2015 5.595 5.637 5.477 5.484 384,582 -0.11(-1.99%)
Jul 21, 2015 5.526 5.706 5.526 5.595 356,354 +0.08(+1.51%)
Jul 20, 2015 5.706 5.720 5.498 5.512 634,556 -0.13(-2.22%)
Jul 17, 2015 5.387 5.748 5.387 5.637 1,595,904 +0.32(+6.01%)
Jul 16, 2015 5.241 5.394 5.241 5.317 599,848 +0.09(+1.73%)
Jul 15, 2015 5.317 5.408 5.178 5.227 828,474 -0.06(-1.18%)
Jul 14, 2015 5.262 5.390 5.220 5.289 651,852 +0.00(+0.00%)
Jul 13, 2015 5.053 5.394 5.053 5.289 1,091,864 +0.25(+4.97%)
Jul 10, 2015 4.970 5.060 4.970 5.039 448,700 +0.12(+2.40%)
Jul 09, 2015 4.963 5.109 4.900 4.921 621,714 -0.08(-1.67%)
Jul 08, 2015 5.039 5.109 4.914 5.004 522,866 -0.08(-1.64%)
Jul 07, 2015 5.060 5.109 4.900 5.088 733,248 +0.01(+0.14%)
Jul 06, 2015 4.997 5.088 4.935 5.081 579,024 +0.02(+0.41%)
Jul 02, 2015 5.046 5.060 5.060 5.060 419,531 +0.01(+0.14%)
Jul 01, 2015 4.942 5.060 4.900 5.053 1,129,580 +0.15(+3.12%)
Jun 30, 2015 4.886 5.004 4.852 4.900 672,965 +0.01(+0.28%)
Jun 29, 2015 5.213 5.213 4.838 4.886 1,600,674 -0.31(-6.02%)
Jun 26, 2015 5.227 5.251 5.150 5.199 822,240 -0.01(-0.13%)
Jun 25, 2015 5.324 5.359 5.192 5.206 920,167 -0.09(-1.71%)
Jun 24, 2015 5.387 5.428 5.276 5.296 985,632 -0.09(-1.68%)
Jun 23, 2015 5.171 5.428 5.164 5.387 912,343 +0.22(+4.31%)
Jun 22, 2015 5.352 5.380 5.142 5.164 993,290 -0.15(-2.75%)
Jun 19, 2015 5.255 5.373 5.241 5.310 873,892 +0.10(+1.87%)
Jun 18, 2015 5.143 5.449 5.143 5.213 1,401,053 +0.08(+1.49%)
Jun 17, 2015 4.997 5.227 4.991 5.136 1,331,220 +0.15(+3.07%)
Jun 16, 2015 4.914 4.991 4.914 4.984 607,091 +0.04(+0.84%)
Jun 15, 2015 4.879 4.970 4.782 4.942 833,327 +0.03(+0.71%)
Jun 12, 2015 4.754 4.914 4.733 4.907 614,860 +0.12(+2.47%)
Jun 11, 2015 4.719 4.831 4.713 4.789 582,447 +0.05(+1.03%)
Jun 10, 2015 4.726 4.782 4.657 4.740 690,981 +0.03(+0.59%)
Jun 09, 2015 4.775 4.817 4.671 4.713 576,680 -0.06(-1.17%)
Jun 08, 2015 4.921 4.921 4.706 4.768 1,430,012 +0.28(+6.19%)
Jun 05, 2015 4.421 4.594 4.387 4.490 669,602 +0.04(+0.94%)
Jun 04, 2015 4.518 4.567 4.407 4.448 404,829 -0.10(-2.29%)
Jun 03, 2015 4.553 4.657 4.539 4.553 560,244 -0.01(-0.30%)
Jun 02, 2015 4.518 4.615 4.469 4.567 715,917 +0.10(+2.34%)
Jun 01, 2015 4.497 4.511 4.497 4.462 422,511 +0.00(+0.00%)
May 29, 2015 4.518 4.546 4.441 4.462 616,583 -0.06(-1.23%)
May 28, 2015 4.546 4.601 4.462 4.518 514,379 -0.05(-1.07%)
May 27, 2015 4.726 4.726 4.546 4.567 788,057 -0.12(-2.52%)
May 26, 2015 4.761 4.775 4.671 4.685 835,364 -0.10(-2.18%)
May 22, 2015 4.768 4.789 4.789 4.789 582,539 -0.01(-0.29%)
May 21, 2015 4.768 4.824 4.751 4.803 847,490 +0.04(+0.88%)
May 20, 2015 4.782 4.803 4.733 4.761 946,215 -0.02(-0.44%)
May 19, 2015 4.810 4.845 4.747 4.782 1,117,896 -0.05(-1.01%)
May 18, 2015 4.977 4.991 4.803 4.831 1,727,938 -0.19(-3.87%)
May 15, 2015 4.872 5.102 4.831 5.025 1,075,336 +0.16(+3.29%)
May 14, 2015 4.886 4.886 4.817 4.865 805,716 +0.00(+0.00%)
May 13, 2015 4.865 4.907 4.768 4.865 1,041,792 +0.06(+1.30%)
May 12, 2015 4.761 4.817 4.671 4.803 1,464,990 +0.03(+0.73%)
May 11, 2015 4.949 4.949 4.768 4.768 1,079,950 -0.01(-0.29%)
May 08, 2015 4.726 4.865 4.650 4.782 1,265,557 +0.13(+2.84%)
May 07, 2015 4.560 4.671 4.532 4.650 775,764 +0.07(+1.52%)
May 06, 2015 4.490 4.629 4.462 4.580 1,377,786 +0.11(+2.49%)
May 05, 2015 4.358 4.476 4.330 4.469 954,423 +0.13(+2.88%)
May 04, 2015 4.344 4.414 4.289 4.344 405,007 +0.00(+0.00%)
May 01, 2015 4.344 4.386 4.268 4.344 545,202 +0.00(+0.00%)
Apr 30, 2015 4.421 4.462 4.323 4.344 789,290 -0.10(-2.34%)
Apr 29, 2015 4.414 4.511 4.372 4.448 808,368 +0.02(+0.47%)
Apr 28, 2015 4.407 4.455 4.379 4.428 381,471 +0.01(+0.16%)
Apr 27, 2015 4.316 4.462 4.302 4.421 727,310 +0.10(+2.42%)
Apr 24, 2015 4.344 4.393 4.282 4.316 592,026 -0.02(-0.48%)
Apr 23, 2015 4.309 4.393 4.289 4.337 528,444 +0.00(+0.00%)
Apr 22, 2015 4.337 4.413 4.295 4.337 533,126 +0.00(+0.00%)
Apr 21, 2015 4.386 4.414 4.309 4.337 507,876 -0.04(-0.95%)
Apr 20, 2015 4.240 4.434 4.233 4.379 814,619 +0.15(+3.62%)
Apr 17, 2015 4.275 4.275 4.191 4.226 949,364 -0.05(-1.14%)
Apr 16, 2015 4.309 4.379 4.275 4.275 1,318,475 -0.03(-0.81%)
Apr 15, 2015 4.240 4.393 4.226 4.309 3,021,043 +0.09(+2.14%)
Apr 14, 2015 4.254 4.254 4.198 4.219 807,155 -0.02(-0.49%)
Apr 13, 2015 4.330 4.337 4.240 4.240 3,126,769 +0.01(+0.16%)
Apr 10, 2015 4.226 4.254 4.198 4.233 417,258 -0.01(-0.16%)
Apr 09, 2015 4.268 4.268 4.222 4.240 583,215 -0.03(-0.65%)
Apr 08, 2015 4.282 4.316 4.254 4.268 379,746 -0.01(-0.32%)
Apr 07, 2015 4.261 4.316 4.247 4.282 978,365 -0.01(-0.16%)
Apr 06, 2015 4.212 4.295 4.198 4.289 631,086 +0.06(+1.48%)
Apr 02, 2015 4.226 4.226 4.226 4.226 449,601 +0.04(+1.00%)
Apr 01, 2015 4.247 4.261 4.184 4.184 563,592 -0.07(-1.63%)
Mar 31, 2015 4.282 4.295 4.226 4.254 565,018 -0.06(-1.45%)
Mar 30, 2015 4.365 4.385 4.295 4.316 360,447 -0.05(-1.11%)
Mar 27, 2015 4.295 4.400 4.275 4.365 595,733 +0.06(+1.45%)
Mar 26, 2015 4.421 4.428 4.282 4.302 887,837 -0.09(-2.06%)
Mar 25, 2015 4.483 4.504 4.386 4.393 490,468 -0.08(-1.86%)
Mar 24, 2015 4.455 4.518 4.400 4.476 1,000,971 -0.05(-1.08%)
Mar 23, 2015 4.455 4.553 4.455 4.525 461,053 +0.10(+2.20%)
Mar 20, 2015 4.587 4.643 4.428 4.428 891,362 -0.11(-2.45%)
Mar 19, 2015 4.483 4.574 4.462 4.539 701,087 +0.02(+0.46%)
Mar 18, 2015 4.476 4.532 4.414 4.518 434,799 +0.01(+0.15%)
Mar 17, 2015 4.414 4.511 4.372 4.511 369,104 +0.08(+1.88%)
Mar 16, 2015 4.497 4.532 4.351 4.428 795,850 -0.08(-1.70%)
Mar 13, 2015 4.497 4.580 4.448 4.504 626,731 -0.03(-0.77%)
Mar 12, 2015 4.539 4.587 4.455 4.539 434,262 +0.01(+0.15%)
Mar 11, 2015 4.525 4.546 4.462 4.532 297,995 +0.01(+0.31%)
Mar 10, 2015 4.504 4.532 4.448 4.518 636,088 -0.03(-0.76%)
Mar 09, 2015 4.574 4.580 4.414 4.553 738,683 +0.03(+0.77%)
Mar 06, 2015 4.594 4.657 4.462 4.518 402,641 -0.08(-1.81%)
Mar 05, 2015 4.782 4.838 4.580 4.601 642,024 -0.23(-4.75%)
Mar 04, 2015 4.560 4.865 4.803 4.831 796,711 +0.03(+0.58%)
Mar 03, 2015 4.879 4.921 4.768 4.803 608,749 -0.08(-1.57%)
Mar 02, 2015 4.810 4.925 4.768 4.879 492,837 +0.06(+1.30%)
Feb 27, 2015 4.831 4.886 4.817 4.817 433,772 -0.03(-0.57%)
Feb 26, 2015 4.865 4.886 4.810 4.845 444,177 -0.02(-0.43%)
Feb 25, 2015 4.692 4.886 4.608 4.865 487,036 +0.02(+0.43%)
Feb 24, 2015 4.900 4.921 4.764 4.845 732,629 -0.03(-0.57%)
Feb 23, 2015 5.004 5.004 4.865 4.872 386,603 -0.15(-3.04%)
Feb 20, 2015 4.900 5.032 4.900 5.025 596,922 +0.03(+0.70%)
Feb 19, 2015 5.004 5.025 4.942 4.991 530,202 -0.03(-0.69%)
Feb 18, 2015 4.970 5.081 4.970 5.025 481,278 +0.01(+0.28%)
Feb 17, 2015 5.018 5.039 4.963 5.011 279,400 -0.02(-0.41%)
Feb 13, 2015 4.949 5.032 5.032 5.032 816,907 +0.12(+2.40%)
Feb 12, 2015 4.914 4.956 4.824 4.914 413,197 +0.07(+1.43%)
Feb 11, 2015 4.886 4.886 4.761 4.845 459,197 -0.06(-1.13%)
Feb 10, 2015 4.858 4.907 4.803 4.900 577,493 +0.06(+1.29%)
Feb 09, 2015 4.782 4.883 4.733 4.838 900,625 +0.05(+1.02%)
Feb 06, 2015 4.928 4.963 4.779 4.789 565,162 -0.15(-2.96%)
Feb 05, 2015 4.956 5.018 4.893 4.935 784,169 +0.02(+0.42%)
Feb 04, 2015 4.970 5.004 4.865 4.914 1,044,473 -0.08(-1.67%)
Feb 03, 2015 4.629 5.067 4.615 4.997 1,332,469 +0.39(+8.45%)
Feb 02, 2015 4.615 4.685 4.553 4.608 631,120 -0.01(-0.15%)
Jan 30, 2015 4.421 4.671 4.386 4.615 781,562 +0.16(+3.59%)
Jan 29, 2015 4.469 4.504 4.358 4.455 687,555 -0.01(-0.16%)
Jan 28, 2015 4.719 4.726 4.441 4.462 984,550 -0.24(-5.17%)
Jan 27, 2015 4.587 4.706 4.497 4.706 580,526 +0.15(+3.20%)
Jan 26, 2015 4.608 4.622 4.518 4.560 415,594 -0.03(-0.61%)
Jan 23, 2015 4.567 4.615 4.478 4.587 722,855 +0.00(+0.00%)
Jan 22, 2015 4.657 4.657 4.546 4.587 389,040 -0.02(-0.45%)
Jan 21, 2015 4.560 4.692 4.518 4.608 637,440 +0.07(+1.53%)
Jan 20, 2015 4.518 4.567 4.434 4.539 642,433 +0.01(+0.31%)
Jan 16, 2015 4.462 4.546 4.448 4.525 467,865 +0.06(+1.24%)
Jan 15, 2015 4.594 4.608 4.455 4.469 453,167 -0.08(-1.83%)
Jan 14, 2015 4.448 4.560 4.414 4.553 669,557 +0.08(+1.71%)
Jan 13, 2015 4.587 4.754 4.455 4.476 673,042 -0.06(-1.38%)
Jan 12, 2015 4.699 4.706 4.497 4.539 760,136 -0.19(-3.97%)
Jan 09, 2015 4.650 4.733 4.574 4.726 647,031 +0.07(+1.49%)
Jan 08, 2015 4.428 4.719 4.407 4.657 908,992 +0.27(+6.18%)
Jan 07, 2015 4.497 4.511 4.344 4.386 629,314 -0.06(-1.25%)
Jan 06, 2015 4.532 4.615 4.386 4.441 863,347 -0.09(-1.99%)
Jan 05, 2015 4.622 4.622 4.462 4.532 1,028,569 -0.09(-1.95%)
Jan 02, 2015 4.664 4.706 4.556 4.622 700,123 -0.04(-0.89%)
Dec 31, 2014 4.657 4.664 4.664 4.664 723,965 +0.01(+0.15%)
Dec 30, 2014 4.643 4.692 4.553 4.657 820,695 -0.01(-0.30%)
Dec 29, 2014 4.761 4.817 4.650 4.671 834,190 -0.09(-1.90%)
Dec 26, 2014 4.852 4.893 4.721 4.761 533,481 -0.08(-1.58%)
Dec 24, 2014 4.907 4.838 4.838 4.838 548,873 -0.09(-1.83%)
Dec 23, 2014 4.824 5.033 4.817 4.928 944,477 +0.10(+2.16%)
Dec 22, 2014 4.782 4.858 4.682 4.824 902,734 +0.03(+0.73%)
Dec 19, 2014 4.462 4.789 4.428 4.789 1,902,568 +0.33(+7.49%)
Dec 18, 2014 4.518 4.560 4.386 4.455 1,661,035 +0.00(+0.00%)
Dec 17, 2014 4.428 4.476 4.365 4.455 2,397,522 +0.07(+1.58%)
Dec 16, 2014 4.448 4.571 4.379 4.386 1,240,702 -0.08(-1.87%)
Dec 15, 2014 4.643 4.678 4.365 4.469 1,234,249 -0.13(-2.87%)
Dec 12, 2014 4.553 4.775 4.553 4.601 1,126,966 +0.03(+0.61%)
Dec 11, 2014 4.650 4.692 4.553 4.574 747,439 -0.08(-1.79%)
Dec 10, 2014 4.587 4.716 4.546 4.657 927,658 +0.03(+0.75%)
Dec 09, 2014 4.511 4.671 4.483 4.622 2,125,227 +0.08(+1.68%)
Dec 08, 2014 4.886 4.886 4.448 4.546 2,605,493 -0.35(-7.23%)
Dec 05, 2014 4.858 4.991 4.858 4.900 929,960 -0.01(-0.14%)
Dec 04, 2014 4.865 4.935 4.831 4.907 1,392,126 +0.03(+0.57%)
Dec 03, 2014 4.796 4.956 4.761 4.879 1,727,098 +0.08(+1.59%)
Dec 02, 2014 4.865 5.032 4.803 4.803 2,750,074 -0.03(-0.72%)
Dec 01, 2014 5.192 5.206 4.838 4.838 2,946,963 -0.36(-6.95%)
Nov 28, 2014 5.338 5.345 5.199 5.199 641,793 -0.15(-2.86%)
Nov 26, 2014 5.394 5.352 5.352 5.352 1,114,723 -0.03(-0.65%)
Nov 25, 2014 5.852 5.998 5.324 5.387 2,356,835 -0.09(-1.65%)
Nov 24, 2014 5.408 5.515 5.366 5.477 1,113,747 +0.06(+1.16%)
Nov 21, 2014 5.547 5.630 5.387 5.415 612,474 -0.03(-0.64%)
Nov 20, 2014 5.352 5.474 5.352 5.449 472,555 +0.08(+1.55%)
Nov 19, 2014 5.421 5.421 5.303 5.366 657,347 -0.06(-1.03%)
Nov 18, 2014 5.435 5.512 5.408 5.421 619,757 -0.01(-0.26%)
Nov 17, 2014 5.519 5.554 5.394 5.435 836,686 -0.09(-1.64%)
Nov 14, 2014 5.449 5.574 5.421 5.526 816,923 +0.09(+1.66%)
Nov 13, 2014 5.609 5.644 5.401 5.435 1,031,425 -0.18(-3.22%)
Nov 12, 2014 5.505 5.644 5.477 5.616 633,078 +0.08(+1.38%)
Nov 11, 2014 5.547 5.637 5.463 5.540 630,612 -0.06(-1.12%)
Nov 10, 2014 5.658 5.790 5.588 5.602 362,051 -0.02(-0.37%)
Nov 07, 2014 5.616 5.734 5.581 5.623 921,630 +0.00(+0.00%)
Nov 06, 2014 5.560 5.706 5.554 5.623 618,226 +0.05(+0.87%)
Nov 05, 2014 5.630 5.713 5.574 5.574 692,473 -0.07(-1.23%)
Nov 04, 2014 5.839 5.922 5.637 5.644 664,755 -0.27(-4.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.