Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 2.704 2.735 2.624 2.690 1,639,404 -0.02(-0.77%)
Dec 30, 2021 2.690 2.766 2.655 2.711 922,340 +0.04(+1.55%)
Dec 29, 2021 2.683 2.717 2.635 2.669 740,768 +0.01(+0.52%)
Dec 28, 2021 2.690 2.752 2.655 2.655 702,101 -0.06(-2.04%)
Dec 27, 2021 2.711 2.724 2.641 2.711 568,089 -0.01(-0.51%)
Dec 23, 2021 2.683 2.771 2.680 2.724 894,005 +0.07(+2.60%)
Dec 22, 2021 2.679 2.679 2.596 2.655 829,389 -0.02(-0.78%)
Dec 21, 2021 2.641 2.737 2.641 2.676 849,741 +0.06(+2.11%)
Dec 20, 2021 2.593 2.641 2.552 2.621 701,133 -0.01(-0.52%)
Dec 17, 2021 2.517 2.662 2.489 2.635 898,931 +0.08(+2.97%)
Dec 16, 2021 2.648 2.662 2.531 2.558 868,795 -0.07(-2.63%)
Dec 15, 2021 2.496 2.648 2.448 2.628 1,176,833 +0.10(+3.83%)
Dec 14, 2021 2.614 2.628 2.531 2.531 757,480 -0.10(-3.94%)
Dec 13, 2021 2.766 2.766 2.610 2.635 971,567 -0.13(-4.75%)
Dec 10, 2021 2.807 2.866 2.752 2.766 671,018 -0.02(-0.74%)
Dec 09, 2021 2.821 2.842 2.780 2.787 641,539 -0.08(-2.89%)
Dec 08, 2021 2.835 2.904 2.800 2.870 933,803 -0.01(-0.24%)
Dec 07, 2021 2.835 2.911 2.821 2.877 937,313 +0.10(+3.48%)
Dec 06, 2021 2.641 2.800 2.572 2.780 1,283,121 +0.15(+5.51%)
Dec 03, 2021 2.794 2.794 2.607 2.635 1,306,129 -0.08(-3.05%)
Dec 02, 2021 2.752 2.752 2.655 2.717 1,180,817 +0.01(+0.26%)
Dec 01, 2021 2.904 2.925 2.690 2.711 1,800,347 -0.19(-6.67%)
Nov 30, 2021 2.959 2.994 2.807 2.904 1,220,100 -0.17(-5.62%)
Nov 29, 2021 2.918 3.098 2.883 3.077 1,373,625 +0.17(+5.70%)
Nov 26, 2021 2.849 2.939 2.814 2.911 890,296 -0.07(-2.32%)
Nov 24, 2021 2.883 3.008 2.856 2.980 877,164 +0.08(+2.86%)
Nov 23, 2021 2.807 2.921 2.804 2.897 1,243,870 +0.08(+2.95%)
Nov 22, 2021 2.814 2.877 2.775 2.814 1,457,159 +0.07(+2.52%)
Nov 19, 2021 2.766 2.835 2.711 2.745 1,413,772 -0.03(-1.24%)
Nov 18, 2021 2.918 2.787 2.766 2.780 1,585,072 -0.17(-5.63%)
Nov 17, 2021 3.250 3.250 2.904 2.946 1,810,285 -0.20(-6.37%)
Nov 16, 2021 3.229 3.229 2.973 3.146 2,122,037 -0.08(-2.36%)
Nov 15, 2021 3.416 3.423 3.188 3.222 1,076,861 -0.13(-3.92%)
Nov 12, 2021 3.361 3.381 3.284 3.354 875,346 +0.01(+0.41%)
Nov 11, 2021 3.333 3.459 3.319 3.340 833,174 +0.04(+1.26%)
Nov 10, 2021 3.374 3.298 969,586 -0.11(-3.25%)
Nov 09, 2021 3.388 3.426 3.278 3.409 911,818 +0.07(+2.07%)
Nov 08, 2021 3.340 3.430 3.326 3.340 1,308,185 +0.04(+1.26%)
Nov 05, 2021 3.326 3.326 3.188 3.298 1,701,972 +0.03(+0.85%)
Nov 04, 2021 3.319 3.333 3.174 3.271 1,010,302 +0.01(+0.21%)
Nov 03, 2021 3.257 3.312 3.167 3.264 1,345,312 +0.01(+0.21%)
Nov 02, 2021 3.437 3.437 3.070 3.257 3,146,142 -0.06(-1.67%)
Nov 01, 2021 3.414 3.393 3.272 3.312 2,100,022 -0.08(-2.40%)
Oct 29, 2021 3.366 3.421 3.321 3.393 639,194 +0.01(+0.40%)
Oct 28, 2021 3.285 3.427 3.285 3.380 1,581,226 +0.13(+3.96%)
Oct 27, 2021 3.509 3.522 3.244 3.251 2,425,846 -0.27(-7.69%)
Oct 26, 2021 3.678 3.522 1,713,632 -0.10(-2.80%)
Oct 25, 2021 3.522 3.644 3.522 3.624 1,366,184 +0.07(+1.90%)
Oct 22, 2021 3.529 3.556 3.441 3.556 1,504,703 -0.02(-0.57%)
Oct 21, 2021 3.698 3.719 3.522 3.576 1,214,705 -0.17(-4.52%)
Oct 20, 2021 3.752 3.752 3.602 3.746 957,260 -0.01(-0.18%)
Oct 19, 2021 3.732 3.873 3.715 3.752 1,661,405 +0.07(+1.84%)
Oct 18, 2021 3.603 3.744 3.576 3.685 1,052,744 +0.12(+3.42%)
Oct 15, 2021 3.583 3.622 3.454 3.563 1,316,328 +0.04(+1.15%)
Oct 14, 2021 3.759 3.766 3.454 3.522 2,879,923 -0.22(-5.97%)
Oct 13, 2021 3.691 3.786 3.414 3.746 3,896,164 +0.06(+1.65%)
Oct 12, 2021 3.719 3.766 3.583 3.685 1,810,203 -0.05(-1.27%)
Oct 11, 2021 3.786 3.834 3.695 3.732 1,146,721 -0.06(-1.61%)
Oct 08, 2021 3.793 3.847 3.678 3.793 1,826,831 +0.00(+0.00%)
Oct 07, 2021 3.939 3.995 3.759 3.793 1,657,128 -0.15(-3.78%)
Oct 06, 2021 3.929 4.057 3.901 3.942 1,380,501 -0.12(-3.00%)
Oct 05, 2021 3.766 4.145 3.739 4.064 2,266,926 +0.33(+8.70%)
Oct 04, 2021 4.081 4.118 3.735 3.739 2,001,953 -0.29(-7.23%)
Oct 01, 2021 3.854 4.054 3.854 4.030 2,257,415 +0.16(+4.02%)
Sep 30, 2021 3.766 3.915 3.685 3.874 1,745,022 +0.12(+3.25%)
Sep 29, 2021 3.861 3.861 3.712 3.752 1,451,149 -0.01(-0.18%)
Sep 28, 2021 3.793 3.847 3.637 3.759 1,615,643 +0.07(+1.83%)
Sep 27, 2021 3.488 3.800 3.475 3.691 1,797,612 +0.14(+4.01%)
Sep 24, 2021 3.509 3.603 3.427 3.549 1,326,869 +0.01(+0.19%)
Sep 23, 2021 3.590 3.644 3.454 3.542 1,847,299 +0.00(+0.00%)
Sep 22, 2021 3.515 3.678 3.515 3.542 1,831,543 +0.12(+3.36%)
Sep 21, 2021 3.481 3.481 3.353 3.427 3,972,411 +0.02(+0.60%)
Sep 20, 2021 3.732 3.780 3.366 3.407 3,478,034 -0.56(-14.02%)
Sep 17, 2021 4.138 4.152 3.908 3.962 2,181,697 -0.18(-4.26%)
Sep 16, 2021 4.267 4.308 4.128 4.138 1,747,988 -0.09(-2.24%)
Sep 15, 2021 4.193 4.294 4.084 4.233 2,026,753 +0.09(+2.12%)
Sep 14, 2021 4.064 4.274 4.017 4.145 3,688,923 +0.15(+3.73%)
Sep 13, 2021 3.888 4.030 3.840 3.996 3,369,424 +0.26(+6.88%)
Sep 10, 2021 3.732 3.874 3.732 3.739 2,144,541 +0.03(+0.91%)
Sep 09, 2021 3.590 3.752 3.536 3.705 2,000,140 +0.14(+3.99%)
Sep 08, 2021 3.725 3.763 3.502 3.563 2,609,904 -0.07(-1.87%)
Sep 07, 2021 3.441 3.759 3.441 3.630 8,911,016 +0.20(+5.93%)
Sep 03, 2021 3.414 3.448 3.346 3.427 537,601 +0.01(+0.20%)
Sep 02, 2021 3.387 3.514 3.387 3.421 785,217 +0.05(+1.61%)
Sep 01, 2021 3.353 3.393 3.272 3.366 997,663 +0.00(+0.00%)
Aug 31, 2021 3.461 3.461 3.265 3.366 1,195,960 -0.14(-3.87%)
Aug 30, 2021 3.522 3.529 3.333 3.502 1,139,650 +0.02(+0.58%)
Aug 27, 2021 3.265 3.502 3.265 3.481 1,696,123 +0.22(+6.86%)
Aug 26, 2021 3.231 3.312 3.224 3.258 804,026 +0.03(+1.05%)
Aug 25, 2021 3.211 3.326 3.177 3.224 926,783 +0.00(+0.00%)
Aug 24, 2021 3.163 3.319 3.163 3.224 1,434,714 +0.13(+4.16%)
Aug 23, 2021 2.967 3.116 2.953 3.095 1,565,675 +0.19(+6.53%)
Aug 20, 2021 2.804 2.919 2.797 2.906 667,241 +0.07(+2.39%)
Aug 19, 2021 2.913 2.940 2.777 2.838 900,764 -0.11(-3.68%)
Aug 18, 2021 2.872 3.041 2.872 2.946 994,364 +0.07(+2.59%)
Aug 17, 2021 2.899 2.986 2.838 2.872 787,833 -0.07(-2.30%)
Aug 16, 2021 2.879 2.967 2.852 2.940 498,281 +0.03(+0.93%)
Aug 13, 2021 2.973 2.980 2.892 2.913 865,946 -0.05(-1.83%)
Aug 12, 2021 2.980 3.007 2.906 2.967 525,023 -0.02(-0.68%)
Aug 11, 2021 2.960 3.007 2.919 2.987 812,951 +0.03(+0.92%)
Aug 10, 2021 2.784 2.977 2.777 2.960 933,849 +0.16(+5.56%)
Aug 09, 2021 2.845 2.845 2.777 2.804 795,196 -0.07(-2.36%)
Aug 06, 2021 2.892 2.899 2.787 2.872 811,172 +0.01(+0.47%)
Aug 05, 2021 2.743 2.926 2.709 2.858 1,414,964 +0.15(+5.50%)
Aug 04, 2021 2.770 2.808 2.709 2.709 1,095,862 -0.05(-1.96%)
Aug 03, 2021 3.014 3.011 2.730 2.764 2,236,406 -0.21(-7.06%)
Aug 02, 2021 2.940 3.048 2.906 2.973 1,431,031 +0.03(+1.15%)
Jul 30, 2021 2.946 3.007 2.933 2.940 818,922 -0.03(-1.14%)
Jul 29, 2021 2.919 2.987 2.872 2.973 598,654 +0.08(+2.81%)
Jul 28, 2021 2.791 2.946 2.791 2.892 900,448 +0.10(+3.64%)
Jul 27, 2021 2.919 2.940 2.757 2.791 1,600,205 -0.14(-4.63%)
Jul 26, 2021 2.865 2.980 2.865 2.926 804,466 +0.09(+3.35%)
Jul 23, 2021 2.858 2.858 2.770 2.831 800,331 +0.00(+0.00%)
Jul 22, 2021 2.946 2.946 2.770 2.831 902,100 -0.07(-2.56%)
Jul 21, 2021 2.736 2.946 2.736 2.906 1,030,705 +0.18(+6.45%)
Jul 20, 2021 2.736 2.770 2.699 2.730 1,614,892 +0.02(+0.75%)
Jul 19, 2021 2.520 2.747 2.479 2.709 2,370,948 +0.06(+2.30%)
Jul 16, 2021 2.872 2.933 2.648 2.648 2,637,350 -0.13(-4.63%)
Jul 15, 2021 2.743 2.848 2.716 2.777 937,066 -0.01(-0.49%)
Jul 14, 2021 2.831 2.858 2.750 2.791 1,531,624 +0.00(+0.00%)
Jul 13, 2021 2.865 2.913 2.757 2.791 2,020,181 -0.13(-4.41%)
Jul 12, 2021 2.987 3.004 2.877 2.919 1,599,010 -0.11(-3.58%)
Jul 09, 2021 2.946 3.041 2.845 3.028 1,428,300 +0.12(+4.20%)
Jul 08, 2021 2.838 3.007 2.770 2.906 2,273,146 -0.05(-1.61%)
Jul 07, 2021 3.082 3.116 2.818 2.953 5,395,022 -0.13(-4.18%)
Jul 06, 2021 3.136 3.156 3.014 3.082 2,748,052 -0.06(-1.94%)
Jul 02, 2021 3.387 3.387 3.092 3.143 4,592,198 -0.25(-7.39%)
Jul 01, 2021 3.536 3.590 3.360 3.393 1,562,569 -0.14(-3.84%)
Jun 30, 2021 3.448 3.590 3.400 3.529 1,420,360 +0.09(+2.56%)
Jun 29, 2021 3.441 3.583 3.421 3.441 920,025 +0.01(+0.20%)
Jun 28, 2021 3.583 3.597 3.360 3.434 2,087,389 -0.14(-3.98%)
Jun 25, 2021 3.746 3.749 3.576 3.576 1,358,175 -0.09(-2.40%)
Jun 24, 2021 3.624 3.698 3.570 3.664 1,337,486 +0.06(+1.69%)
Jun 23, 2021 3.624 3.712 3.570 3.603 1,411,491 +0.03(+0.95%)
Jun 22, 2021 3.481 3.576 3.427 3.570 907,787 +0.05(+1.54%)
Jun 21, 2021 3.434 3.603 3.427 3.515 1,467,599 +0.12(+3.39%)
Jun 18, 2021 3.373 3.542 3.356 3.400 1,585,405 -0.07(-2.14%)
Jun 17, 2021 3.624 3.739 3.393 3.475 1,642,785 -0.15(-4.11%)
Jun 16, 2021 3.617 3.685 3.461 3.624 1,844,880 +0.01(+0.38%)
Jun 15, 2021 3.454 3.617 3.272 3.610 2,670,425 +0.18(+5.34%)
Jun 14, 2021 3.685 3.793 3.366 3.427 3,184,329 -0.24(-6.64%)
Jun 11, 2021 3.502 3.705 3.502 3.671 2,670,953 +0.17(+4.84%)
Jun 10, 2021 3.421 3.586 3.407 3.502 2,840,857 +0.12(+3.40%)
Jun 09, 2021 3.265 3.427 3.258 3.387 1,529,893 +0.12(+3.73%)
Jun 08, 2021 3.353 3.353 3.204 3.265 1,062,658 -0.02(-0.62%)
Jun 07, 2021 3.211 3.360 3.183 3.285 1,342,106 +0.07(+2.11%)
Jun 04, 2021 3.217 3.250 3.085 3.217 1,550,830 +0.07(+2.15%)
Jun 03, 2021 3.305 3.319 3.122 3.150 2,170,038 -0.11(-3.33%)
Jun 02, 2021 3.197 3.516 3.048 3.258 8,625,633 +0.06(+1.91%)
Jun 01, 2021 3.170 3.231 2.953 3.197 3,268,120 +0.17(+5.59%)
May 28, 2021 3.041 3.177 3.001 3.028 1,194,309 +0.03(+1.13%)
May 27, 2021 3.001 3.041 2.933 2.994 849,043 +0.01(+0.23%)
May 26, 2021 2.926 3.034 2.913 2.987 1,513,527 +0.10(+3.52%)
May 25, 2021 3.231 3.231 2.879 2.885 2,712,349 -0.37(-11.43%)
May 24, 2021 2.980 3.353 2.973 3.258 4,233,432 +0.28(+9.57%)
May 21, 2021 2.811 2.980 2.784 2.973 2,514,627 +0.22(+7.86%)
May 20, 2021 3.021 3.039 2.719 2.757 3,087,872 -0.26(-8.54%)
May 19, 2021 2.743 3.034 2.723 3.014 2,228,172 +0.20(+7.23%)
May 18, 2021 2.703 2.946 2.703 2.811 2,844,511 +0.19(+7.24%)
May 17, 2021 2.533 2.689 2.465 2.621 1,562,948 +0.09(+3.48%)
May 14, 2021 2.581 2.628 2.520 2.533 1,408,171 -0.02(-0.80%)
May 13, 2021 2.608 2.689 2.547 2.554 1,459,675 -0.07(-2.58%)
May 12, 2021 2.750 2.804 2.572 2.621 2,131,434 -0.17(-6.07%)
May 11, 2021 2.601 2.811 2.547 2.791 2,304,961 +0.05(+1.73%)
May 10, 2021 2.764 2.892 2.682 2.743 2,223,110 +0.05(+1.76%)
May 07, 2021 2.540 2.885 2.540 2.696 4,146,112 +0.18(+6.99%)
May 06, 2021 2.526 2.621 2.405 2.520 2,570,408 -0.05(-2.11%)
May 05, 2021 2.682 2.743 2.554 2.574 2,156,264 -0.09(-3.31%)
May 04, 2021 2.770 2.798 2.540 2.662 2,227,530 -0.01(-0.51%)
May 03, 2021 2.574 2.750 2.533 2.675 3,558,859 +0.14(+5.62%)
Apr 30, 2021 2.486 2.560 2.479 2.533 1,096,217 +0.02(+0.81%)
Apr 29, 2021 2.587 2.587 2.452 2.513 1,069,928 -0.03(-1.07%)
Apr 28, 2021 2.547 2.594 2.503 2.540 1,354,126 +0.03(+1.35%)
Apr 27, 2021 2.554 2.608 2.459 2.506 1,383,344 -0.03(-1.33%)
Apr 26, 2021 2.459 2.548 2.438 2.540 2,285,809 +0.09(+3.88%)
Apr 23, 2021 2.357 2.493 2.311 2.445 1,400,057 +0.09(+3.74%)
Apr 22, 2021 2.391 2.472 2.303 2.357 2,106,957 -0.05(-1.97%)
Apr 21, 2021 2.228 2.445 2.195 2.405 2,858,594 +0.24(+11.29%)
Apr 20, 2021 2.222 2.256 2.100 2.161 962,249 -0.07(-3.04%)
Apr 19, 2021 2.079 2.228 2.046 2.228 967,852 +0.16(+7.52%)
Apr 16, 2021 2.113 2.113 2.046 2.073 421,360 -0.03(-1.61%)
Apr 15, 2021 2.134 2.140 2.023 2.106 822,198 +0.02(+0.97%)
Apr 14, 2021 1.991 2.140 1.991 2.086 804,201 +0.07(+3.70%)
Apr 13, 2021 2.059 2.059 1.964 2.012 807,552 -0.04(-1.98%)
Apr 12, 2021 2.140 2.154 2.032 2.052 680,764 -0.06(-2.88%)
Apr 09, 2021 2.134 2.147 2.052 2.113 706,008 -0.01(-0.64%)
Apr 08, 2021 2.106 2.140 2.066 2.127 535,731 +0.01(+0.64%)
Apr 07, 2021 2.066 2.154 2.039 2.113 804,894 +0.06(+2.97%)
Apr 06, 2021 2.032 2.086 2.018 2.052 576,633 +0.05(+2.36%)
Apr 05, 2021 2.086 2.113 1.992 2.005 606,537 -0.07(-3.58%)
Apr 01, 2021 2.025 2.100 2.012 2.079 686,519 +0.05(+2.68%)
Mar 31, 2021 2.032 2.079 1.998 2.025 775,436 -0.01(-0.66%)
Mar 30, 2021 2.025 2.086 1.985 2.039 545,015 -0.03(-1.63%)
Mar 29, 2021 2.181 2.181 2.018 2.073 642,702 -0.12(-5.26%)
Mar 26, 2021 2.242 2.276 2.079 2.188 790,604 +0.06(+2.87%)
Mar 25, 2021 2.100 2.157 1.890 2.127 1,690,623 +0.03(+1.29%)
Mar 24, 2021 2.235 2.269 2.100 2.100 844,634 -0.10(-4.62%)
Mar 23, 2021 2.303 2.371 2.079 2.201 2,057,688 -0.19(-7.93%)
Mar 22, 2021 2.452 2.547 2.344 2.391 2,353,915 -0.01(-0.56%)
Mar 19, 2021 2.296 2.438 2.276 2.405 1,731,063 +0.12(+5.34%)
Mar 18, 2021 2.432 2.533 2.256 2.283 1,975,028 -0.12(-5.07%)
Mar 17, 2021 2.147 2.438 2.144 2.405 3,041,450 +0.27(+12.70%)
Mar 16, 2021 2.310 2.323 2.073 2.134 1,684,774 -0.11(-4.83%)
Mar 15, 2021 2.283 2.350 2.222 2.242 1,145,106 +0.01(+0.30%)
Mar 12, 2021 2.188 2.283 2.154 2.235 996,117 +0.04(+1.85%)
Mar 11, 2021 2.201 2.269 2.154 2.195 1,372,369 +0.03(+1.25%)
Mar 10, 2021 2.012 2.289 1.985 2.167 1,941,843 +0.18(+9.21%)
Mar 09, 2021 1.998 2.025 1.930 1.985 830,036 -0.01(-0.68%)
Mar 08, 2021 1.978 2.066 1.958 1.998 1,078,525 +0.08(+4.24%)
Mar 05, 2021 1.930 1.951 1.707 1.917 1,697,401 +0.02(+1.07%)
Mar 04, 2021 1.998 2.066 1.822 1.897 1,685,298 -0.11(-5.41%)
Mar 03, 2021 1.897 2.073 1.897 2.005 1,209,537 +0.07(+3.50%)
Mar 02, 2021 1.937 2.025 1.897 1.937 1,662,910 -0.01(-0.35%)
Mar 01, 2021 2.086 2.113 1.917 1.944 1,520,914 -0.12(-5.59%)
Feb 26, 2021 2.046 2.161 1.978 2.059 1,645,875 -0.01(-0.65%)
Feb 25, 2021 2.005 2.181 1.985 2.073 1,436,888 +0.09(+4.44%)
Feb 24, 2021 1.937 2.005 1.930 1.985 1,125,527 +0.06(+3.17%)
Feb 23, 2021 1.937 1.991 1.720 1.924 2,364,957 -0.12(-5.96%)
Feb 22, 2021 2.093 2.276 2.032 2.046 1,662,300 -0.07(-3.21%)
Feb 19, 2021 2.025 2.201 2.025 2.113 1,410,834 +0.09(+4.35%)
Feb 18, 2021 2.052 2.228 2.005 2.025 2,189,891 -0.05(-2.61%)
Feb 17, 2021 2.106 2.283 2.066 2.079 2,422,167 -0.22(-9.71%)
Feb 16, 2021 2.357 2.438 2.140 2.303 4,901,919 -0.14(-5.56%)
Feb 12, 2021 2.005 2.560 1.995 2.438 8,645,572 +0.43(+21.21%)
Feb 11, 2021 1.998 2.025 1.944 2.012 1,490,801 +0.03(+1.71%)
Feb 10, 2021 2.073 2.100 1.897 1.978 2,329,061 -0.05(-2.67%)
Feb 09, 2021 2.073 2.093 1.917 2.032 5,321,830 +0.27(+15.38%)
Feb 08, 2021 1.788 1.802 1.727 1.761 978,698 -0.01(-0.38%)
Feb 05, 2021 1.788 1.808 1.748 1.768 1,134,160 -0.01(-0.76%)
Feb 04, 2021 1.869 1.876 1.693 1.781 1,416,764 -0.07(-4.01%)
Feb 03, 2021 1.829 1.890 1.795 1.856 1,270,625 +0.03(+1.86%)
Feb 02, 2021 1.741 1.849 1.700 1.822 2,066,827 +0.13(+7.60%)
Feb 01, 2021 1.632 1.741 1.571 1.693 2,339,861 +0.22(+14.68%)
Jan 29, 2021 1.524 1.747 1.477 1.477 1,947,353 -0.04(-2.68%)
Jan 28, 2021 1.463 1.534 1.456 1.517 509,332 -0.03(-1.75%)
Jan 27, 2021 1.544 1.612 1.456 1.544 1,283,840 -0.02(-1.30%)
Jan 26, 2021 1.626 1.632 1.551 1.565 547,339 -0.05(-3.35%)
Jan 25, 2021 1.653 1.653 1.592 1.619 839,048 -0.01(-0.83%)
Jan 22, 2021 1.659 1.663 1.605 1.632 477,611 -0.01(-0.41%)
Jan 21, 2021 1.639 1.659 1.599 1.639 1,062,040 +0.03(+1.68%)
Jan 20, 2021 1.666 1.666 1.585 1.612 696,058 -0.03(-2.06%)
Jan 19, 2021 1.646 1.659 1.592 1.646 761,050 +0.05(+2.97%)
Jan 15, 2021 1.592 1.612 1.531 1.599 406,596 +0.00(+0.00%)
Jan 14, 2021 1.409 1.639 1.361 1.599 2,167,125 -0.02(-1.26%)
Jan 13, 2021 1.646 1.680 1.578 1.619 1,040,662 +0.03(+1.70%)
Jan 12, 2021 1.632 1.646 1.585 1.592 851,826 -0.02(-1.26%)
Jan 11, 2021 1.612 1.632 1.538 1.612 974,640 +0.01(+0.42%)
Jan 08, 2021 1.422 1.660 1.422 1.605 1,640,413 +0.23(+16.75%)
Jan 07, 2021 1.341 1.395 1.321 1.375 1,495,520 +0.06(+4.64%)
Jan 06, 2021 1.321 1.340 1.294 1.314 542,572 -0.01(-0.51%)
Jan 05, 2021 1.280 1.341 1.280 1.321 889,922 +0.04(+3.17%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.