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

Performance Shipping Inc (NQ: PSHG )

2.150 +0.020 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 2.130 2.170 2.120 2.150 59,602 +0.02(+0.94%)
May 16, 2024 2.200 2.200 2.030 2.130 150,529 -0.01(-0.47%)
May 15, 2024 2.190 2.190 2.140 2.140 42,754 -0.06(-2.73%)
May 14, 2024 2.130 2.210 2.130 2.200 24,784 +0.04(+1.85%)
May 13, 2024 2.180 2.190 2.130 2.160 35,389 -0.01(-0.46%)
May 10, 2024 2.240 2.290 2.120 2.170 145,596 -0.10(-4.41%)
May 09, 2024 2.260 2.320 2.230 2.270 68,042 +0.01(+0.44%)
May 08, 2024 2.160 2.270 2.150 2.260 108,295 +0.11(+5.12%)
May 07, 2024 2.190 2.230 2.130 2.150 69,791 -0.05(-2.27%)
May 06, 2024 2.230 2.250 2.160 2.200 78,289 +0.03(+1.38%)
May 03, 2024 2.220 2.220 2.090 2.170 21,924 +0.05(+2.60%)
May 02, 2024 2.110 2.150 2.100 2.115 51,260 -0.01(-0.70%)
May 01, 2024 2.140 2.158 2.090 2.130 48,209 -0.02(-0.93%)
Apr 30, 2024 2.010 2.150 2.010 2.150 120,489 +0.10(+4.88%)
Apr 29, 2024 2.060 2.070 2.020 2.050 50,006 +0.01(+0.49%)
Apr 26, 2024 2.060 2.080 1.980 2.040 80,896 +0.00(+0.25%)
Apr 25, 2024 2.000 2.057 1.975 2.035 30,633 +0.03(+1.24%)
Apr 24, 2024 2.070 2.100 1.987 2.010 36,771 -0.04(-1.95%)
Apr 23, 2024 1.950 2.060 1.950 2.050 53,086 +0.10(+5.13%)
Apr 22, 2024 1.990 2.004 1.920 1.950 63,044 -0.03(-1.52%)
Apr 19, 2024 2.010 2.030 1.943 1.980 64,369 -0.01(-0.50%)
Apr 18, 2024 2.100 2.100 1.900 1.990 115,975 -0.11(-5.46%)
Apr 17, 2024 2.190 2.190 2.080 2.105 57,826 -0.06(-2.55%)
Apr 16, 2024 2.140 2.190 2.100 2.160 93,675 +0.00(+0.00%)
Apr 15, 2024 2.300 2.350 2.130 2.160 236,009 -0.05(-2.26%)
Apr 12, 2024 2.250 2.280 2.170 2.210 71,526 -0.05(-2.21%)
Apr 11, 2024 2.180 2.280 2.180 2.260 111,501 +0.03(+1.35%)
Apr 10, 2024 2.180 2.230 2.160 2.230 117,426 +0.04(+1.83%)
Apr 09, 2024 2.210 2.210 2.150 2.190 60,037 +0.02(+0.92%)
Apr 08, 2024 2.150 2.225 2.150 2.170 141,507 +0.02(+0.93%)
Apr 05, 2024 2.200 2.230 2.020 2.150 114,682 -0.06(-2.71%)
Apr 04, 2024 2.070 2.210 2.040 2.210 245,742 +0.21(+10.78%)
Apr 03, 2024 1.950 2.100 1.913 1.995 238,335 +0.05(+2.31%)
Apr 02, 2024 1.880 1.950 1.870 1.950 108,333 +0.06(+3.17%)
Apr 01, 2024 1.890 1.920 1.848 1.890 70,263 +0.00(+0.00%)
Mar 28, 2024 1.920 1.930 1.870 1.890 48,220 -0.01(-0.53%)
Mar 27, 2024 1.900 1.915 1.860 1.900 75,017 +0.02(+1.06%)
Mar 26, 2024 1.980 1.980 1.860 1.880 57,800 +0.00(+0.00%)
Mar 25, 2024 1.900 1.910 1.850 1.880 77,489 +0.01(+0.53%)
Mar 22, 2024 1.910 1.928 1.850 1.870 69,759 -0.04(-2.09%)
Mar 21, 2024 1.870 1.950 1.870 1.910 69,253 +0.02(+1.06%)
Mar 20, 2024 1.860 1.900 1.840 1.890 76,664 +0.06(+3.28%)
Mar 19, 2024 1.850 1.890 1.830 1.830 131,654 -0.02(-1.08%)
Mar 18, 2024 1.930 1.965 1.850 1.850 39,076 -0.03(-1.60%)
Mar 15, 2024 1.880 1.910 1.880 1.880 23,499 -0.03(-1.57%)
Mar 14, 2024 1.960 1.960 1.900 1.910 100,392 -0.05(-2.55%)
Mar 13, 2024 1.930 1.980 1.930 1.960 121,821 +0.03(+1.55%)
Mar 12, 2024 1.880 1.970 1.850 1.930 175,984 +0.03(+1.58%)
Mar 11, 2024 1.900 1.940 1.795 1.900 141,294 +0.00(+0.00%)
Mar 08, 2024 1.880 1.940 1.870 1.900 124,446 +0.04(+2.15%)
Mar 07, 2024 1.850 1.890 1.770 1.860 177,906 +0.10(+5.68%)
Mar 06, 2024 1.770 1.780 1.750 1.760 47,365 -0.03(-1.68%)
Mar 05, 2024 1.810 1.820 1.740 1.790 70,869 +0.00(+0.00%)
Mar 04, 2024 1.860 1.860 1.750 1.790 94,207 -0.07(-3.76%)
Mar 01, 2024 1.860 1.890 1.850 1.860 44,712 -0.01(-0.53%)
Feb 29, 2024 1.850 1.930 1.850 1.870 39,564 -0.01(-0.53%)
Feb 28, 2024 1.880 1.910 1.860 1.880 30,379 -0.02(-1.05%)
Feb 27, 2024 1.900 1.900 1.870 1.900 18,224 +0.00(+0.00%)
Feb 26, 2024 1.880 1.950 1.857 1.900 50,434 +0.02(+1.06%)
Feb 23, 2024 1.900 1.920 1.830 1.880 36,248 +0.00(+0.27%)
Feb 22, 2024 1.890 1.920 1.860 1.875 46,686 -0.01(-0.53%)
Feb 21, 2024 1.890 1.970 1.851 1.885 34,012 +0.01(+0.27%)
Feb 20, 2024 1.930 1.940 1.824 1.880 39,889 -0.06(-3.09%)
Feb 16, 2024 1.980 2.000 1.910 1.940 21,909 -0.02(-1.02%)
Feb 15, 2024 1.890 2.000 1.890 1.960 97,313 +0.04(+2.08%)
Feb 14, 2024 1.840 1.930 1.790 1.920 41,886 +0.08(+4.35%)
Feb 13, 2024 1.830 1.853 1.770 1.840 50,417 -0.03(-1.60%)
Feb 12, 2024 1.780 1.890 1.780 1.870 35,637 +0.09(+5.06%)
Feb 09, 2024 1.770 1.780 1.710 1.780 36,498 +0.04(+2.30%)
Feb 08, 2024 1.740 1.790 1.700 1.740 76,511 -0.03(-1.69%)
Feb 07, 2024 1.790 1.800 1.730 1.770 64,786 -0.04(-2.21%)
Feb 06, 2024 1.840 1.840 1.760 1.810 61,808 +0.03(+1.69%)
Feb 05, 2024 1.870 1.870 1.770 1.780 81,959 -0.07(-3.78%)
Feb 02, 2024 1.860 1.900 1.800 1.850 84,397 -0.01(-0.54%)
Feb 01, 2024 1.920 1.946 1.750 1.860 119,776 -0.02(-1.06%)
Jan 31, 2024 1.900 1.950 1.870 1.880 84,528 -0.04(-2.08%)
Jan 30, 2024 2.010 2.010 1.850 1.920 125,084 -0.09(-4.48%)
Jan 29, 2024 2.020 2.049 1.950 2.010 67,811 +0.05(+2.55%)
Jan 26, 2024 1.920 2.090 1.920 1.960 59,150 +0.03(+1.55%)
Jan 25, 2024 1.980 2.010 1.920 1.930 103,898 -0.06(-3.02%)
Jan 24, 2024 2.000 2.012 1.930 1.990 77,716 +0.03(+1.53%)
Jan 23, 2024 2.000 2.010 1.900 1.960 68,666 -0.01(-0.51%)
Jan 22, 2024 2.040 2.050 1.960 1.970 130,414 -0.07(-3.43%)
Jan 19, 2024 1.980 2.080 1.980 2.040 55,560 +0.01(+0.49%)
Jan 18, 2024 2.070 2.090 2.000 2.030 114,517 -0.06(-2.87%)
Jan 17, 2024 2.180 2.180 1.960 2.090 267,678 -0.07(-3.24%)
Jan 16, 2024 2.250 2.270 2.150 2.160 72,399 -0.05(-2.26%)
Jan 12, 2024 2.160 2.220 2.135 2.210 62,213 +0.07(+3.27%)
Jan 11, 2024 2.350 2.350 2.100 2.140 180,183 -0.11(-4.89%)
Jan 10, 2024 2.250 2.288 2.190 2.250 47,384 +0.01(+0.45%)
Jan 09, 2024 2.270 2.270 2.195 2.240 67,788 -0.01(-0.44%)
Jan 08, 2024 2.370 2.370 2.230 2.250 82,580 -0.10(-4.26%)
Jan 05, 2024 2.330 2.380 2.250 2.350 85,000 +0.02(+0.86%)
Jan 04, 2024 2.300 2.380 2.250 2.330 188,860 +0.08(+3.56%)
Jan 03, 2024 2.230 2.300 2.190 2.250 118,025 +0.02(+0.90%)
Jan 02, 2024 2.300 2.340 2.175 2.230 129,802 -0.04(-1.76%)
Dec 29, 2023 2.310 2.310 2.210 2.270 103,043 -0.01(-0.44%)
Dec 28, 2023 2.380 2.400 2.220 2.280 105,696 -0.06(-2.56%)
Dec 27, 2023 2.270 2.360 2.191 2.340 156,061 +0.14(+6.60%)
Dec 26, 2023 2.300 2.320 2.140 2.195 133,900 -0.10(-4.56%)
Dec 22, 2023 2.250 2.380 2.250 2.300 233,672 +0.10(+4.55%)
Dec 21, 2023 2.140 2.270 2.140 2.200 211,067 +0.10(+4.76%)
Dec 20, 2023 2.050 2.240 2.050 2.100 210,030 +0.01(+0.48%)
Dec 19, 2023 2.080 2.100 2.040 2.090 143,241 +0.02(+1.21%)
Dec 18, 2023 2.060 2.099 2.010 2.065 142,131 +0.06(+3.25%)
Dec 15, 2023 2.030 2.080 1.950 2.000 188,531 -0.03(-1.48%)
Dec 14, 2023 2.150 2.150 2.010 2.030 216,746 -0.07(-3.33%)
Dec 13, 2023 2.100 2.100 2.010 2.100 92,345 +0.05(+2.44%)
Dec 12, 2023 2.090 2.150 2.010 2.050 123,006 -0.05(-2.38%)
Dec 11, 2023 2.150 2.210 2.090 2.100 70,403 -0.07(-3.23%)
Dec 08, 2023 2.230 2.280 2.090 2.170 67,710 -0.06(-2.69%)
Dec 07, 2023 2.180 2.250 2.170 2.230 77,228 +0.08(+3.72%)
Dec 06, 2023 2.200 2.308 2.150 2.150 113,729 -0.03(-1.38%)
Dec 05, 2023 2.300 2.300 2.080 2.180 161,603 +0.00(+0.00%)
Dec 04, 2023 2.210 2.300 2.170 2.180 171,204 -0.09(-3.96%)
Dec 01, 2023 2.230 2.415 2.200 2.270 229,007 +0.05(+2.25%)
Nov 30, 2023 2.350 2.420 2.200 2.220 224,357 -0.12(-5.13%)
Nov 29, 2023 2.360 2.490 2.285 2.340 450,015 +0.01(+0.43%)
Nov 28, 2023 2.300 2.350 2.240 2.330 303,777 +0.07(+3.10%)
Nov 27, 2023 2.310 2.360 2.170 2.260 275,941 -0.04(-1.74%)
Nov 24, 2023 2.130 2.360 2.120 2.300 440,370 +0.18(+8.49%)
Nov 22, 2023 2.070 2.170 2.000 2.120 143,762 +0.06(+2.91%)
Nov 21, 2023 2.040 2.090 1.980 2.060 130,261 +0.02(+1.23%)
Nov 20, 2023 2.010 2.100 2.010 2.035 136,921 -0.03(-1.69%)
Nov 17, 2023 1.980 2.100 1.980 2.070 74,346 +0.07(+3.50%)
Nov 16, 2023 2.000 2.040 1.940 2.000 192,151 +0.00(+0.00%)
Nov 15, 2023 2.130 2.280 1.990 2.000 367,989 -0.04(-2.20%)
Nov 14, 2023 2.000 2.090 1.860 2.045 368,220 +0.12(+6.51%)
Nov 13, 2023 1.920 1.980 1.890 1.920 246,506 +0.00(+0.00%)
Nov 10, 2023 1.990 1.990 1.870 1.920 105,538 +0.00(+0.00%)
Nov 09, 2023 1.910 2.030 1.900 1.920 208,498 -0.00(-0.20%)
Nov 08, 2023 1.910 2.030 1.864 1.924 367,353 +0.01(+0.72%)
Nov 07, 2023 1.890 1.950 1.860 1.910 123,208 -0.01(-0.52%)
Nov 06, 2023 2.000 2.080 1.870 1.920 184,404 -0.05(-2.54%)
Nov 03, 2023 1.970 2.040 1.850 1.970 466,582 -0.02(-1.01%)
Nov 02, 2023 1.890 2.100 1.830 1.990 340,653 +0.05(+2.58%)
Nov 01, 2023 1.820 2.020 1.720 1.940 432,224 +0.12(+6.59%)
Oct 31, 2023 1.910 1.945 1.760 1.820 329,456 -0.06(-3.19%)
Oct 30, 2023 1.800 1.950 1.780 1.880 387,894 +0.17(+9.94%)
Oct 27, 2023 1.600 1.760 1.600 1.710 209,687 +0.07(+4.59%)
Oct 26, 2023 1.750 1.760 1.630 1.635 275,377 -0.11(-6.30%)
Oct 25, 2023 1.820 1.860 1.721 1.745 321,438 -0.11(-6.18%)
Oct 24, 2023 1.940 1.940 1.825 1.860 85,142 -0.04(-2.11%)
Oct 23, 2023 1.950 1.950 1.860 1.900 121,717 -0.07(-3.55%)
Oct 20, 2023 2.000 2.090 1.898 1.970 148,367 +0.01(+0.51%)
Oct 19, 2023 2.000 2.070 1.895 1.960 148,793 -0.05(-2.49%)
Oct 18, 2023 2.130 2.130 1.979 2.010 168,467 -0.12(-5.63%)
Oct 17, 2023 2.040 2.160 2.000 2.130 229,253 +0.11(+5.45%)
Oct 16, 2023 2.050 2.073 1.950 2.020 265,518 +0.01(+0.50%)
Oct 13, 2023 2.130 2.180 2.000 2.010 346,572 -0.12(-5.63%)
Oct 12, 2023 2.260 2.530 2.050 2.130 1,970,892 -0.02(-0.93%)
Oct 11, 2023 1.700 2.290 1.600 2.150 4,637,817 +0.47(+27.98%)
Oct 10, 2023 1.770 1.810 1.680 1.680 249,785 -0.09(-5.08%)
Oct 09, 2023 1.760 1.820 1.710 1.770 289,981 -0.01(-0.56%)
Oct 06, 2023 1.860 1.860 1.740 1.780 204,364 -0.10(-5.32%)
Oct 05, 2023 1.710 1.990 1.700 1.880 212,554 +0.06(+3.30%)
Oct 04, 2023 1.790 1.860 1.650 1.820 473,608 +0.02(+1.11%)
Oct 03, 2023 1.870 1.890 1.780 1.800 406,241 -0.08(-4.26%)
Oct 02, 2023 1.960 2.042 1.825 1.880 397,292 -0.09(-4.57%)
Sep 29, 2023 2.040 2.101 1.906 1.970 440,864 -0.06(-2.96%)
Sep 28, 2023 2.050 2.180 1.990 2.030 202,160 -0.05(-2.40%)
Sep 27, 2023 2.190 2.290 2.040 2.080 529,691 -0.03(-1.42%)
Sep 26, 2023 2.050 2.120 2.030 2.110 185,856 +0.03(+1.44%)
Sep 25, 2023 1.950 2.100 2.065 2.080 252,309 +0.06(+2.97%)
Sep 22, 2023 1.850 2.020 1.840 2.020 221,808 +0.16(+8.60%)
Sep 21, 2023 2.010 2.050 1.860 1.860 256,131 -0.23(-11.00%)
Sep 20, 2023 2.020 2.090 1.850 2.090 550,922 +0.05(+2.45%)
Sep 19, 2023 2.140 2.200 2.010 2.040 328,946 -0.10(-4.67%)
Sep 18, 2023 2.140 2.210 2.100 2.140 243,970 +0.05(+2.39%)
Sep 15, 2023 2.040 2.100 1.920 2.090 322,720 +0.06(+2.96%)
Sep 14, 2023 2.110 2.250 2.000 2.030 367,126 -0.08(-3.79%)
Sep 13, 2023 2.170 2.250 2.072 2.110 405,094 -0.09(-4.09%)
Sep 12, 2023 2.010 2.240 1.970 2.200 522,515 +0.20(+10.00%)
Sep 11, 2023 1.800 2.130 1.800 2.000 458,969 +0.13(+6.95%)
Sep 08, 2023 2.180 2.180 1.740 1.870 1,154,576 -0.22(-10.53%)
Sep 07, 2023 2.320 2.410 2.070 2.090 727,964 -0.15(-6.70%)
Sep 06, 2023 2.380 2.490 2.200 2.240 952,073 -0.11(-4.68%)
Sep 05, 2023 2.190 2.370 1.850 2.350 1,184,543 +0.18(+8.29%)
Sep 01, 2023 2.070 2.220 2.020 2.170 871,165 +0.17(+8.50%)
Aug 31, 2023 1.850 2.090 1.850 2.000 1,027,090 +0.17(+9.29%)
Aug 30, 2023 1.730 1.850 1.705 1.830 388,886 +0.15(+8.93%)
Aug 29, 2023 1.870 1.900 1.620 1.680 946,662 -0.12(-6.67%)
Aug 28, 2023 1.580 1.930 1.530 1.800 3,076,758 +0.29(+19.21%)
Aug 25, 2023 1.510 1.600 1.450 1.510 1,107,466 +0.08(+5.59%)
Aug 24, 2023 1.390 1.450 1.360 1.430 217,373 +0.03(+2.14%)
Aug 23, 2023 1.440 1.470 1.320 1.400 838,643 -0.08(-5.41%)
Aug 22, 2023 1.570 1.650 1.370 1.480 985,905 -0.07(-4.52%)
Aug 21, 2023 1.550 1.620 1.460 1.550 961,304 +0.05(+3.33%)
Aug 18, 2023 1.490 1.570 1.405 1.500 313,293 +0.06(+4.17%)
Aug 17, 2023 1.490 1.530 1.380 1.440 382,742 +0.00(+0.00%)
Aug 16, 2023 1.330 1.490 1.330 1.440 373,469 +0.06(+4.35%)
Aug 15, 2023 1.400 1.460 1.340 1.380 365,881 -0.02(-1.43%)
Aug 14, 2023 1.270 1.460 1.243 1.400 761,804 +0.15(+12.00%)
Aug 11, 2023 1.260 1.280 1.160 1.250 377,045 +0.00(+0.00%)
Aug 10, 2023 1.250 1.260 1.180 1.250 380,860 +0.05(+4.17%)
Aug 09, 2023 1.150 1.280 1.090 1.200 471,186 +0.05(+4.35%)
Aug 08, 2023 1.150 1.160 1.100 1.150 265,379 +0.02(+1.77%)
Aug 07, 2023 1.040 1.160 1.010 1.130 262,958 +0.09(+8.65%)
Aug 04, 2023 1.100 1.120 1.020 1.040 258,681 -0.06(-5.45%)
Aug 03, 2023 1.120 1.150 1.022 1.100 263,524 +0.00(+0.00%)
Aug 02, 2023 1.060 1.170 1.030 1.100 902,839 +0.05(+4.76%)
Aug 01, 2023 0.9700 1.090 0.9525 1.050 769,511 +0.08(+8.47%)
Jul 31, 2023 0.8840 0.9900 0.8770 0.9680 399,590 +0.08(+9.50%)
Jul 28, 2023 0.8629 0.8860 0.8600 0.8840 69,855 +0.00(+0.47%)
Jul 27, 2023 0.8480 0.9200 0.8401 0.8799 372,657 +0.04(+5.13%)
Jul 26, 2023 0.8300 0.8479 0.8150 0.8370 29,751 +0.01(+1.70%)
Jul 25, 2023 0.8343 0.8599 0.8200 0.8230 43,102 -0.01(-1.37%)
Jul 24, 2023 0.8100 0.8460 0.8100 0.8344 48,074 -0.01(-0.65%)
Jul 21, 2023 0.8242 0.8579 0.8151 0.8399 62,327 -0.02(-2.30%)
Jul 20, 2023 0.8377 0.8600 0.8377 0.8597 41,210 -0.00(-0.03%)
Jul 19, 2023 0.8500 0.8600 0.8361 0.8600 39,208 +0.00(+0.00%)
Jul 18, 2023 0.8450 0.8682 0.8200 0.8600 105,043 +0.04(+4.88%)
Jul 17, 2023 0.8207 0.8320 0.8100 0.8200 33,077 -0.00(-0.09%)
Jul 14, 2023 0.8500 0.8798 0.8207 0.8207 181,166 -0.03(-3.06%)
Jul 13, 2023 0.8151 0.8470 0.8150 0.8466 79,605 +0.02(+1.98%)
Jul 12, 2023 0.8100 0.8350 0.8092 0.8302 62,792 +0.03(+3.13%)
Jul 11, 2023 0.8000 0.8300 0.7940 0.8050 115,662 -0.01(-1.83%)
Jul 10, 2023 0.8250 0.8350 0.8000 0.8200 127,894 -0.00(-0.06%)
Jul 07, 2023 0.8210 0.8349 0.8100 0.8205 44,442 +0.01(+1.30%)
Jul 06, 2023 0.8200 0.8390 0.8010 0.8100 121,646 -0.01(-1.82%)
Jul 05, 2023 0.8100 0.8474 0.8000 0.8250 286,296 +0.02(+2.47%)
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.