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 )

3.160 +0.050 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2007 19.43 20.15 19.16 19.50 2,003,026 +0.56(+2.94%)
Jul 30, 2007 18.20 18.95 18.20 18.94 1,534,254 +0.74(+4.09%)
Jul 27, 2007 18.02 18.62 17.76 18.20 1,651,654 +0.08(+0.42%)
Jul 26, 2007 18.31 18.82 17.45 18.12 2,864,930 -0.95(-4.96%)
Jul 25, 2007 20.15 20.33 18.08 19.07 2,752,278 -0.35(-1.83%)
Jul 24, 2007 20.34 20.47 19.13 19.42 2,310,158 -0.90(-4.45%)
Jul 23, 2007 20.18 20.63 20.09 20.32 2,511,148 +0.51(+2.56%)
Jul 20, 2007 20.03 20.49 19.48 19.82 2,234,697 -0.34(-1.69%)
Jul 19, 2007 19.34 20.41 18.59 20.16 4,720,740 +0.62(+3.17%)
Jul 18, 2007 18.63 19.98 18.43 19.54 3,157,998 +1.08(+5.88%)
Jul 17, 2007 18.14 18.82 17.69 18.45 2,746,379 +1.05(+6.03%)
Jul 16, 2007 18.24 18.27 17.28 17.40 2,116,218 -0.67(-3.69%)
Jul 13, 2007 17.90 18.25 17.79 18.07 1,218,167 +0.18(+1.01%)
Jul 12, 2007 17.94 17.96 17.52 17.89 1,559,720 +0.08(+0.47%)
Jul 11, 2007 17.31 17.87 17.31 17.81 1,777,543 +0.67(+3.89%)
Jul 10, 2007 16.91 17.24 16.47 17.14 1,684,313 +0.20(+1.19%)
Jul 09, 2007 16.33 17.03 16.28 16.94 2,183,838 +0.79(+4.86%)
Jul 06, 2007 16.25 16.30 15.92 16.15 1,025,522 -0.11(-0.68%)
Jul 05, 2007 15.99 16.29 15.92 16.26 906,971 +0.34(+2.14%)
Jul 03, 2007 15.74 15.99 15.64 15.92 565,850 +0.31(+1.96%)
Jul 02, 2007 15.64 15.84 15.60 15.62 630,880 +0.05(+0.31%)
Jun 29, 2007 15.44 15.86 15.36 15.57 861,651 +0.31(+2.00%)
Jun 28, 2007 15.05 15.35 15.05 15.26 683,537 +0.27(+1.81%)
Jun 27, 2007 14.95 15.04 14.54 14.99 863,090 +0.06(+0.42%)
Jun 26, 2007 15.28 15.48 14.83 14.93 781,514 -0.32(-2.10%)
Jun 25, 2007 15.26 15.45 15.12 15.25 1,053,721 +0.17(+1.15%)
Jun 22, 2007 14.78 15.27 14.78 15.08 881,937 +0.27(+1.83%)
Jun 21, 2007 14.64 14.81 14.53 14.80 1,162,057 +0.24(+1.62%)
Jun 20, 2007 14.53 14.81 14.52 14.57 1,215,145 +0.12(+0.82%)
Jun 19, 2007 14.62 14.63 14.42 14.45 847,264 -0.10(-0.72%)
Jun 18, 2007 14.63 14.72 14.46 14.55 824,676 -0.03(-0.24%)
Jun 15, 2007 14.54 14.67 14.43 14.59 796,477 +0.17(+1.16%)
Jun 14, 2007 14.60 14.67 14.39 14.42 734,756 -0.13(-0.86%)
Jun 13, 2007 14.16 14.58 14.16 14.55 897,044 +0.40(+2.80%)
Jun 12, 2007 14.44 14.48 13.99 14.15 1,125,513 -0.19(-1.31%)
Jun 11, 2007 15.19 15.19 14.27 14.34 1,932,997 -0.90(-5.93%)
Jun 08, 2007 14.60 15.28 14.76 15.24 1,167,811 +0.44(+2.96%)
Jun 07, 2007 15.50 15.48 14.64 14.80 1,379,016 -0.69(-4.44%)
Jun 06, 2007 15.76 15.78 15.39 15.49 986,820 -0.31(-1.94%)
Jun 05, 2007 15.96 15.98 15.76 15.80 527,579 -0.11(-0.70%)
Jun 04, 2007 15.84 16.01 15.57 15.91 1,340,127 -0.08(-0.48%)
Jun 01, 2007 15.99 16.09 15.68 15.99 1,531,089 +0.15(+0.92%)
May 31, 2007 15.50 15.86 15.47 15.84 1,067,101 +0.35(+2.29%)
May 30, 2007 14.91 15.52 14.78 15.49 1,041,492 +0.40(+2.62%)
May 29, 2007 15.15 15.15 14.89 15.09 764,041 +0.44(+3.04%)
May 25, 2007 15.05 14.69 14.41 14.64 977,037 +0.31(+2.18%)
May 24, 2007 15.12 15.12 14.21 14.33 1,489,366 -0.64(-4.27%)
May 23, 2007 15.49 15.49 14.94 14.97 706,269 -0.30(-1.96%)
May 22, 2007 15.27 15.56 15.21 15.27 626,518 +0.11(+0.73%)
May 21, 2007 14.87 15.26 14.77 15.16 1,115,010 +0.47(+3.22%)
May 18, 2007 15.29 15.44 14.51 14.69 2,130,131 -0.74(-4.82%)
May 17, 2007 15.65 15.66 15.36 15.43 685,983 -0.23(-1.46%)
May 16, 2007 15.64 15.72 15.11 15.66 1,051,275 +0.02(+0.13%)
May 15, 2007 15.60 15.85 15.53 15.64 739,935 +0.03(+0.22%)
May 14, 2007 16.04 16.04 15.41 15.60 1,090,460 -0.38(-2.39%)
May 11, 2007 15.81 16.04 15.78 15.99 1,292,549 +0.35(+2.22%)
May 10, 2007 15.78 16.08 15.36 15.64 1,751,430 +0.06(+0.36%)
May 09, 2007 15.53 15.58 15.15 15.58 1,807,468 +0.35(+2.28%)
May 08, 2007 15.15 15.34 14.93 15.24 1,481,309 +0.31(+2.05%)
May 07, 2007 14.59 15.14 14.49 14.93 2,157,463 +0.51(+3.57%)
May 04, 2007 14.58 14.99 14.34 14.42 987,899 +0.17(+1.22%)
May 03, 2007 14.28 14.45 13.98 14.24 1,028,111 +0.38(+2.71%)
May 02, 2007 13.69 14.01 13.61 13.87 1,085,259 -0.03(-0.20%)
May 01, 2007 14.24 14.25 13.08 13.89 1,220,351 -0.18(-1.28%)
Apr 30, 2007 14.36 14.42 14.00 14.07 1,115,730 -0.17(-1.17%)
Apr 27, 2007 14.31 14.31 14.08 14.24 492,906 +0.03(+0.24%)
Apr 26, 2007 13.97 14.25 13.94 14.21 681,091 +0.19(+1.34%)
Apr 25, 2007 13.92 14.08 13.78 14.02 925,530 +0.20(+1.46%)
Apr 24, 2007 13.96 13.96 13.76 13.82 696,198 +0.01(+0.05%)
Apr 23, 2007 13.83 13.90 13.76 13.81 645,267 +0.07(+0.51%)
Apr 20, 2007 13.40 13.74 13.39 13.74 768,997 +0.34(+2.54%)
Apr 19, 2007 13.35 13.47 13.31 13.40 539,809 +0.01(+0.05%)
Apr 18, 2007 13.22 13.52 13.22 13.39 917,905 +0.19(+1.42%)
Apr 17, 2007 13.21 13.25 13.12 13.21 503,697 +0.02(+0.16%)
Apr 16, 2007 12.51 13.27 12.51 13.19 873,305 +0.10(+0.80%)
Apr 13, 2007 12.84 13.13 12.65 13.08 825,539 +0.24(+1.84%)
Apr 12, 2007 12.66 12.89 12.43 12.84 913,877 +0.27(+2.16%)
Apr 11, 2007 12.70 12.79 12.41 12.57 660,374 -0.12(-0.93%)
Apr 10, 2007 12.79 12.87 12.59 12.69 667,423 -0.09(-0.71%)
Apr 09, 2007 12.86 12.96 12.78 12.78 887,692 +0.02(+0.16%)
Apr 05, 2007 12.53 12.79 12.52 12.76 710,729 +0.22(+1.77%)
Apr 04, 2007 12.55 12.65 12.21 12.54 945,673 -0.07(-0.55%)
Apr 03, 2007 12.57 12.64 12.51 12.61 1,260,609 +0.13(+1.06%)
Apr 02, 2007 12.30 12.49 12.17 12.48 1,499,581 +0.24(+1.93%)
Mar 30, 2007 12.02 12.42 12.02 12.24 2,841,023 +0.26(+2.15%)
Mar 29, 2007 12.08 12.27 11.83 11.98 12,970,669 -0.57(-4.54%)
Mar 28, 2007 13.03 13.04 12.55 12.55 2,245,416 -0.48(-3.68%)
Mar 27, 2007 13.33 13.33 13.00 13.03 905,820 -0.30(-2.24%)
Mar 26, 2007 13.68 13.68 13.27 13.33 569,446 -0.20(-1.49%)
Mar 23, 2007 13.82 13.82 13.46 13.53 575,489 -0.19(-1.37%)
Mar 22, 2007 13.40 13.72 13.35 13.72 792,880 +0.41(+3.08%)
Mar 21, 2007 13.19 13.41 12.89 13.31 1,137,598 +0.16(+1.22%)
Mar 20, 2007 12.82 13.28 12.82 13.15 708,715 +0.35(+2.71%)
Mar 19, 2007 13.25 13.25 12.58 12.80 1,178,026 -0.45(-3.41%)
Mar 16, 2007 13.23 13.30 13.16 13.25 297,959 +0.14(+1.06%)
Mar 15, 2007 13.22 13.37 13.08 13.12 439,386 -0.04(-0.32%)
Mar 14, 2007 13.03 13.16 12.84 13.16 631,311 -0.06(-0.42%)
Mar 13, 2007 13.44 13.48 13.21 13.21 589,013 -0.22(-1.66%)
Mar 12, 2007 13.33 13.47 13.25 13.44 504,128 +0.24(+1.84%)
Mar 09, 2007 13.48 13.64 13.15 13.19 852,156 -0.14(-1.04%)
Mar 08, 2007 12.87 13.38 12.87 13.33 1,048,973 +0.51(+3.96%)
Mar 07, 2007 12.86 12.92 12.75 12.82 595,631 +0.01(+0.11%)
Mar 06, 2007 12.75 13.09 12.61 12.81 976,173 +0.35(+2.85%)
Mar 05, 2007 12.55 12.65 12.30 12.46 869,996 -0.49(-3.81%)
Mar 02, 2007 13.05 13.38 12.90 12.95 1,068,252 -0.22(-1.69%)
Mar 01, 2007 13.03 13.37 11.82 13.17 1,682,893 -0.12(-0.89%)
Feb 28, 2007 13.10 13.38 13.10 13.29 1,132,707 +0.26(+1.97%)
Feb 27, 2007 14.01 14.01 11.67 13.03 2,729,546 -1.08(-7.68%)
Feb 26, 2007 14.21 14.45 14.07 14.12 1,034,790 +0.01(+0.10%)
Feb 23, 2007 14.28 14.28 13.76 14.10 1,177,019 +0.11(+0.79%)
Feb 22, 2007 13.48 14.04 13.31 13.99 2,031,333 +0.80(+6.06%)
Feb 21, 2007 13.13 13.45 12.85 13.19 1,598,565 +0.28(+2.15%)
Feb 20, 2007 13.16 13.17 12.86 12.91 741,518 +0.08(+0.60%)
Feb 16, 2007 12.68 12.85 12.60 12.84 681,379 +0.16(+1.26%)
Feb 15, 2007 12.67 12.73 12.51 12.68 686,702 +0.01(+0.05%)
Feb 14, 2007 12.58 12.77 12.45 12.67 1,145,655 +0.07(+0.55%)
Feb 13, 2007 12.23 12.61 12.17 12.60 1,037,188 +0.46(+3.78%)
Feb 12, 2007 11.89 12.18 11.86 12.14 927,222 +0.33(+2.76%)
Feb 09, 2007 11.64 11.82 11.64 11.82 673,754 +0.17(+1.49%)
Feb 08, 2007 11.62 11.73 11.58 11.64 540,672 +0.06(+0.48%)
Feb 07, 2007 11.67 11.68 11.49 11.59 689,292 -0.07(-0.60%)
Feb 06, 2007 11.82 11.91 11.65 11.66 968,404 -0.05(-0.42%)
Feb 05, 2007 11.69 11.70 11.48 11.70 947,255 +0.29(+2.56%)
Feb 02, 2007 11.32 11.46 11.27 11.41 619,946 +0.13(+1.11%)
Feb 01, 2007 11.11 11.29 10.97 11.29 584,265 +0.31(+2.85%)
Jan 31, 2007 11.12 11.12 10.95 10.97 604,695 -0.13(-1.13%)
Jan 30, 2007 11.13 11.20 11.06 11.10 434,350 -0.07(-0.62%)
Jan 29, 2007 11.17 11.21 10.99 11.17 516,070 +0.08(+0.69%)
Jan 26, 2007 11.12 11.13 10.92 11.09 1,211,405 -0.08(-0.68%)
Jan 25, 2007 11.21 11.23 10.95 11.17 1,644,604 -0.03(-0.31%)
Jan 24, 2007 11.05 11.36 10.95 11.20 3,657,379 -0.58(-4.95%)
Jan 23, 2007 11.57 11.82 11.53 11.79 561,677 +0.26(+2.23%)
Jan 22, 2007 11.67 11.68 11.38 11.53 361,551 -0.10(-0.84%)
Jan 19, 2007 11.48 11.63 11.47 11.63 295,369 +0.16(+1.39%)
Jan 18, 2007 11.64 11.65 11.44 11.47 467,009 -0.17(-1.49%)
Jan 17, 2007 11.64 11.73 11.57 11.64 388,886 +0.00(+0.00%)
Jan 16, 2007 11.71 11.77 11.54 11.64 408,741 +0.00(+0.00%)
Jan 12, 2007 11.49 11.66 11.49 11.64 331,625 +0.19(+1.70%)
Jan 11, 2007 11.60 11.62 11.41 11.45 533,910 -0.15(-1.32%)
Jan 10, 2007 11.47 11.65 11.23 11.60 527,436 +0.20(+1.77%)
Jan 09, 2007 11.33 11.41 11.29 11.40 294,650 +0.08(+0.74%)
Jan 08, 2007 11.32 11.44 11.28 11.32 474,634 +0.00(+0.00%)
Jan 05, 2007 11.43 11.44 11.27 11.32 399,101 -0.15(-1.27%)
Jan 04, 2007 11.45 11.53 11.26 11.46 675,768 +0.23(+2.04%)
Jan 03, 2007 11.00 11.24 11.00 11.23 413,489 +0.24(+2.21%)
Dec 29, 2006 11.02 11.09 10.93 10.99 286,737 +0.01(+0.13%)
Dec 28, 2006 10.73 10.98 10.73 10.97 308,462 +0.24(+2.20%)
Dec 27, 2006 10.58 10.77 10.58 10.74 203,003 +0.15(+1.44%)
Dec 26, 2006 10.61 10.65 10.58 10.59 137,398 -0.01(-0.07%)
Dec 22, 2006 10.50 10.61 10.45 10.59 159,554 +0.17(+1.67%)
Dec 21, 2006 10.38 10.43 10.35 10.42 212,931 +0.02(+0.20%)
Dec 20, 2006 10.36 10.43 10.33 10.40 190,630 +0.08(+0.74%)
Dec 19, 2006 10.25 10.42 10.25 10.32 238,971 +0.07(+0.68%)
Dec 18, 2006 10.50 10.54 10.25 10.25 244,870 -0.17(-1.67%)
Dec 15, 2006 10.39 10.48 10.38 10.43 180,991 +0.08(+0.74%)
Dec 14, 2006 10.41 10.41 10.31 10.35 262,998 -0.08(-0.73%)
Dec 13, 2006 10.41 10.45 10.25 10.43 469,023 -0.03(-0.33%)
Dec 12, 2006 10.68 10.74 10.44 10.46 337,812 -0.19(-1.76%)
Dec 11, 2006 10.72 10.74 10.64 10.65 181,135 -0.11(-1.03%)
Dec 08, 2006 10.83 10.83 10.70 10.76 139,268 -0.06(-0.51%)
Dec 07, 2006 10.69 10.88 10.69 10.82 221,419 +0.07(+0.65%)
Dec 06, 2006 10.88 10.95 10.75 10.75 234,080 -0.10(-0.96%)
Dec 05, 2006 10.88 10.90 10.81 10.85 162,431 +0.02(+0.19%)
Dec 04, 2006 10.80 10.87 10.72 10.83 294,938 +0.08(+0.78%)
Dec 01, 2006 10.67 10.77 10.61 10.75 252,495 +0.07(+0.65%)
Nov 30, 2006 10.70 10.70 10.56 10.68 180,415 +0.06(+0.52%)
Nov 29, 2006 10.56 10.74 10.54 10.62 325,295 +0.14(+1.33%)
Nov 28, 2006 10.42 10.49 10.24 10.48 258,107 +0.10(+1.00%)
Nov 27, 2006 10.46 10.46 10.32 10.38 317,526 +0.06(+0.54%)
Nov 24, 2006 10.32 10.32 10.25 10.32 136,678 -0.01(-0.07%)
Nov 22, 2006 10.28 10.36 10.22 10.33 337,812 +0.04(+0.41%)
Nov 21, 2006 10.36 10.39 10.25 10.29 444,133 -0.11(-1.07%)
Nov 20, 2006 10.45 10.45 10.18 10.40 457,226 -0.33(-3.05%)
Nov 17, 2006 10.87 10.87 10.67 10.72 604,839 -0.11(-1.03%)
Nov 16, 2006 10.97 10.97 10.80 10.84 458,665 -0.11(-1.02%)
Nov 15, 2006 11.05 11.07 10.89 10.95 387,016 -0.06(-0.51%)
Nov 14, 2006 11.07 11.07 10.87 11.00 340,689 +0.00(+0.00%)
Nov 13, 2006 10.91 11.05 10.79 11.00 384,139 +0.16(+1.47%)
Nov 10, 2006 10.68 10.86 10.63 10.84 318,677 +0.15(+1.43%)
Nov 09, 2006 10.59 10.83 10.54 10.69 419,244 +0.13(+1.18%)
Nov 08, 2006 10.62 10.62 10.25 10.56 659,798 -0.10(-0.91%)
Nov 07, 2006 10.66 10.76 10.60 10.66 443,846 +0.23(+2.20%)
Nov 06, 2006 10.43 10.59 10.38 10.43 326,734 +0.08(+0.81%)
Nov 03, 2006 10.35 10.50 10.29 10.35 318,389 +0.03(+0.27%)
Nov 02, 2006 10.43 10.48 10.27 10.32 312,346 -0.09(-0.87%)
Nov 01, 2006 10.49 10.50 10.40 10.41 626,132 +0.02(+0.20%)
Oct 31, 2006 10.40 10.50 10.32 10.39 534,341 +0.00(+0.00%)
Oct 30, 2006 10.34 10.39 10.21 10.39 351,336 +0.17(+1.63%)
Oct 27, 2006 10.20 10.27 10.18 10.22 290,046 +0.10(+0.96%)
Oct 26, 2006 10.09 10.20 10.08 10.13 293,355 +0.05(+0.48%)
Oct 25, 2006 9.939 10.10 9.870 10.08 438,954 +0.13(+1.26%)
Oct 24, 2006 9.807 9.974 9.800 9.953 538,514 +0.18(+1.85%)
Oct 23, 2006 9.543 9.773 9.543 9.773 393,059 +0.19(+1.96%)
Oct 20, 2006 9.675 9.738 9.536 9.585 390,469 -0.08(-0.86%)
Oct 19, 2006 9.724 9.724 9.661 9.668 252,927 -0.06(-0.57%)
Oct 18, 2006 9.752 9.807 9.606 9.724 485,425 -0.03(-0.29%)
Oct 17, 2006 9.724 9.800 9.668 9.752 419,531 +0.04(+0.43%)
Oct 16, 2006 9.627 9.731 9.606 9.710 281,702 +0.08(+0.87%)
Oct 13, 2006 9.592 9.731 9.592 9.627 268,753 +0.10(+1.09%)
Oct 12, 2006 9.467 9.571 9.425 9.522 296,520 +0.06(+0.59%)
Oct 11, 2006 9.689 9.689 9.404 9.467 279,831 -0.22(-2.30%)
Oct 10, 2006 9.800 9.870 9.689 9.689 254,078 -0.09(-0.92%)
Oct 09, 2006 9.786 9.828 9.634 9.780 240,842 +0.05(+0.50%)
Oct 06, 2006 9.682 9.780 9.557 9.731 332,776 +0.07(+0.72%)
Oct 05, 2006 9.439 9.703 9.439 9.661 505,135 +0.32(+3.42%)
Oct 04, 2006 9.216 9.342 9.098 9.342 284,723 +0.14(+1.51%)
Oct 03, 2006 9.362 9.362 9.140 9.203 255,373 -0.03(-0.38%)
Oct 02, 2006 9.335 9.376 9.216 9.237 446,723 -0.03(-0.30%)
Sep 29, 2006 9.126 9.342 9.117 9.265 352,918 +0.11(+1.21%)
Sep 28, 2006 9.383 9.383 9.043 9.154 732,741 -0.23(-2.44%)
Sep 27, 2006 9.453 9.515 9.376 9.383 552,038 -0.07(-0.74%)
Sep 26, 2006 9.655 9.655 9.425 9.453 580,956 -0.20(-2.09%)
Sep 25, 2006 9.634 9.731 9.557 9.654 493,482 +0.03(+0.36%)
Sep 22, 2006 9.668 9.710 9.425 9.620 669,006 -0.08(-0.79%)
Sep 21, 2006 9.592 9.773 9.592 9.696 469,887 +0.13(+1.31%)
Sep 20, 2006 9.620 9.731 9.460 9.571 543,693 +0.01(+0.15%)
Sep 19, 2006 9.592 9.835 9.557 9.557 1,272,982 +0.00(+0.00%)
Sep 18, 2006 9.369 9.627 9.071 9.557 1,277,586 +0.64(+7.17%)
Sep 15, 2006 9.140 9.154 8.869 8.918 343,135 -0.20(-2.21%)
Sep 14, 2006 9.383 9.418 9.050 9.119 600,667 -0.24(-2.53%)
Sep 13, 2006 9.036 9.362 9.001 9.356 692,601 +0.33(+3.62%)
Sep 12, 2006 8.799 9.036 8.758 9.029 412,338 +0.28(+3.26%)
Sep 11, 2006 8.688 8.758 8.619 8.744 264,581 +0.10(+1.21%)
Sep 08, 2006 8.737 8.744 8.619 8.640 161,856 -0.06(-0.64%)
Sep 07, 2006 8.681 8.765 8.619 8.695 180,703 -0.01(-0.08%)
Sep 06, 2006 8.883 8.890 8.688 8.702 220,844 -0.13(-1.42%)
Sep 05, 2006 8.841 8.862 8.786 8.827 162,719 +0.01(+0.08%)
Sep 01, 2006 8.918 8.952 8.793 8.820 172,359 -0.10(-1.09%)
Aug 31, 2006 8.897 8.932 8.765 8.918 272,350 +0.15(+1.66%)
Aug 30, 2006 8.688 8.813 8.681 8.772 156,820 +0.08(+0.88%)
Aug 29, 2006 8.869 8.876 8.619 8.695 193,076 -0.11(-1.26%)
Aug 28, 2006 8.730 8.932 8.689 8.806 322,417 +0.12(+1.36%)
Aug 25, 2006 8.473 8.723 8.445 8.688 314,504 +0.21(+2.46%)
Aug 24, 2006 8.514 8.653 8.473 8.480 209,909 -0.04(-0.49%)
Aug 23, 2006 8.688 8.723 8.514 8.521 215,664 -0.17(-1.92%)
Aug 22, 2006 8.605 8.751 8.542 8.688 259,257 +0.13(+1.46%)
Aug 21, 2006 8.487 8.577 8.445 8.563 296,808 +0.04(+0.49%)
Aug 18, 2006 8.751 8.751 8.410 8.521 587,862 -0.25(-2.85%)
Aug 17, 2006 8.959 8.959 8.688 8.772 541,967 -0.18(-2.02%)
Aug 16, 2006 9.064 9.077 8.862 8.952 498,949 -0.29(-3.16%)
Aug 15, 2006 9.189 9.307 9.001 9.244 763,818 +0.01(+0.15%)
Aug 14, 2006 9.140 9.314 9.140 9.230 748,424 +0.16(+1.76%)
Aug 11, 2006 8.883 9.098 8.827 9.071 568,439 +0.19(+2.11%)
Aug 10, 2006 8.653 8.883 8.271 8.883 1,142,058 +0.13(+1.51%)
Aug 09, 2006 8.563 8.890 8.549 8.751 963,657 +0.20(+2.36%)
Aug 08, 2006 8.570 8.681 8.473 8.549 354,645 +0.09(+1.07%)
Aug 07, 2006 8.431 8.549 8.285 8.459 338,387 +0.08(+1.00%)
Aug 04, 2006 8.633 8.716 8.348 8.375 372,773 -0.25(-2.90%)
Aug 03, 2006 8.653 8.702 8.473 8.626 554,196 -0.03(-0.40%)
Aug 02, 2006 8.097 8.681 8.097 8.660 1,149,971 +0.58(+7.23%)
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.