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 )

2.872 +0.022 (+0.77%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 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 (%)
Apr 28, 2023 3.306 3.365 3.306 3.323 343,979 +0.00(+0.00%)
Apr 27, 2023 3.332 3.390 3.298 3.323 386,657 +0.01(+0.25%)
Apr 26, 2023 3.407 3.449 3.306 3.315 443,042 -0.09(-2.71%)
Apr 25, 2023 3.483 3.483 3.374 3.407 442,576 -0.08(-2.40%)
Apr 24, 2023 3.390 3.491 3.382 3.491 485,244 +0.11(+3.23%)
Apr 21, 2023 3.357 3.441 3.323 3.382 424,423 +0.03(+0.75%)
Apr 20, 2023 3.483 3.483 3.332 3.357 428,760 -0.09(-2.68%)
Apr 19, 2023 3.441 3.466 3.382 3.449 482,934 +0.01(+0.24%)
Apr 18, 2023 3.441 3.491 3.424 3.441 491,820 +0.01(+0.24%)
Apr 17, 2023 3.508 3.533 3.416 3.432 921,026 -0.07(-1.92%)
Apr 14, 2023 3.441 3.499 3.399 3.499 453,972 +0.06(+1.71%)
Apr 13, 2023 3.449 3.504 3.441 3.441 737,571 +0.02(+0.49%)
Apr 12, 2023 3.416 3.441 3.382 3.424 406,742 +0.05(+1.49%)
Apr 11, 2023 3.323 3.413 3.298 3.374 568,558 +0.06(+1.77%)
Apr 10, 2023 3.197 3.327 3.189 3.315 591,553 +0.12(+3.67%)
Apr 06, 2023 3.239 3.251 3.189 3.197 419,158 -0.06(-1.80%)
Apr 05, 2023 3.264 3.269 3.206 3.256 687,837 -0.01(-0.26%)
Apr 04, 2023 3.315 3.332 3.202 3.264 488,905 +0.02(+0.52%)
Apr 03, 2023 3.281 3.315 3.223 3.248 422,940 -0.03(-0.77%)
Mar 31, 2023 3.214 3.298 3.214 3.273 499,514 +0.05(+1.56%)
Mar 30, 2023 3.290 3.305 3.223 3.223 360,788 -0.05(-1.54%)
Mar 29, 2023 3.281 3.332 3.256 3.273 437,364 +0.01(+0.26%)
Mar 28, 2023 3.298 3.332 3.248 3.264 540,374 -0.05(-1.52%)
Mar 27, 2023 3.416 3.424 3.281 3.315 378,508 -0.07(-1.99%)
Mar 24, 2023 3.340 3.390 3.290 3.382 412,928 +0.07(+2.03%)
Mar 23, 2023 3.315 3.400 3.273 3.315 507,825 +0.02(+0.51%)
Mar 22, 2023 3.348 3.374 3.290 3.298 394,591 -0.05(-1.50%)
Mar 21, 2023 3.223 3.390 3.223 3.348 884,007 +0.18(+5.84%)
Mar 20, 2023 3.139 3.214 3.122 3.164 562,265 +0.05(+1.62%)
Mar 17, 2023 3.189 3.197 3.097 3.113 890,053 -0.11(-3.39%)
Mar 16, 2023 3.239 3.256 3.147 3.223 669,314 -0.04(-1.29%)
Mar 15, 2023 3.348 3.348 3.198 3.264 902,391 -0.11(-3.23%)
Mar 14, 2023 3.382 3.491 3.357 3.374 865,433 +0.04(+1.26%)
Mar 13, 2023 3.340 3.499 3.281 3.332 911,701 -0.09(-2.70%)
Mar 10, 2023 3.651 3.659 3.337 3.424 2,076,453 -0.29(-7.69%)
Mar 09, 2023 3.872 3.872 3.693 3.709 1,804,024 -0.13(-3.38%)
Mar 08, 2023 3.799 3.888 3.758 3.839 1,358,837 +0.05(+1.28%)
Mar 07, 2023 3.742 3.815 3.677 3.790 1,107,389 +0.04(+1.08%)
Mar 06, 2023 3.782 3.807 3.675 3.750 1,354,424 -0.06(-1.70%)
Mar 03, 2023 3.758 3.830 3.717 3.815 698,199 +0.06(+1.73%)
Mar 02, 2023 3.815 3.815 3.695 3.750 767,530 -0.07(-1.91%)
Mar 01, 2023 3.790 3.880 3.774 3.823 966,567 +0.07(+1.95%)
Feb 28, 2023 3.758 3.790 3.687 3.750 1,033,937 +0.02(+0.43%)
Feb 27, 2023 3.855 3.937 3.725 3.734 1,652,249 -0.06(-1.50%)
Feb 24, 2023 3.815 3.831 3.701 3.790 1,623,259 -0.02(-0.64%)
Feb 23, 2023 3.693 3.896 3.693 3.815 1,469,831 +0.13(+3.52%)
Feb 22, 2023 3.498 3.758 3.466 3.685 2,293,708 +0.29(+8.61%)
Feb 21, 2023 3.450 3.482 3.393 3.393 943,324 -0.02(-0.71%)
Feb 17, 2023 3.385 3.417 3.348 3.417 369,873 +0.05(+1.45%)
Feb 16, 2023 3.295 3.401 3.271 3.368 625,112 +0.03(+0.97%)
Feb 15, 2023 3.312 3.360 3.287 3.336 413,803 +0.00(+0.00%)
Feb 14, 2023 3.344 3.376 3.295 3.336 488,468 +0.01(+0.24%)
Feb 13, 2023 3.303 3.356 3.234 3.328 822,581 +0.02(+0.74%)
Feb 10, 2023 3.425 3.433 3.263 3.303 946,224 -0.14(-4.01%)
Feb 09, 2023 3.539 3.596 3.433 3.441 909,169 -0.06(-1.62%)
Feb 08, 2023 3.417 3.571 3.417 3.498 799,915 +0.08(+2.38%)
Feb 07, 2023 3.433 3.466 3.381 3.417 595,060 -0.02(-0.47%)
Feb 06, 2023 3.385 3.450 3.352 3.433 633,851 +0.05(+1.44%)
Feb 03, 2023 3.393 3.441 3.352 3.385 601,739 -0.02(-0.48%)
Feb 02, 2023 3.344 3.425 3.328 3.401 984,816 +0.08(+2.45%)
Feb 01, 2023 3.247 3.344 3.206 3.320 811,219 +0.06(+1.74%)
Jan 31, 2023 3.133 3.279 3.109 3.263 887,917 +0.15(+4.69%)
Jan 30, 2023 3.133 3.255 3.117 3.117 1,472,419 +0.03(+1.05%)
Jan 27, 2023 3.003 3.092 2.995 3.084 934,567 +0.06(+1.88%)
Jan 26, 2023 2.946 3.027 2.906 3.027 842,924 +0.09(+3.04%)
Jan 25, 2023 2.922 2.946 2.898 2.938 628,155 -0.02(-0.55%)
Jan 24, 2023 3.003 3.011 2.906 2.954 1,026,922 -0.01(-0.27%)
Jan 23, 2023 3.125 3.133 2.869 2.963 3,867,934 -0.17(-5.44%)
Jan 20, 2023 3.044 3.141 3.011 3.133 503,744 +0.07(+2.39%)
Jan 19, 2023 3.044 3.076 2.930 3.060 675,547 +0.02(+0.53%)
Jan 18, 2023 3.068 3.141 3.036 3.044 678,848 +0.00(+0.00%)
Jan 17, 2023 2.979 3.076 2.963 3.044 898,330 +0.08(+2.74%)
Jan 13, 2023 2.849 2.971 2.849 2.963 864,333 +0.11(+3.99%)
Jan 12, 2023 2.922 2.954 2.784 2.849 1,783,440 -0.06(-2.23%)
Jan 11, 2023 3.084 3.101 2.898 2.914 1,486,712 -0.16(-5.28%)
Jan 10, 2023 2.979 3.084 2.930 3.076 539,860 +0.13(+4.41%)
Jan 09, 2023 3.109 3.157 2.938 2.946 1,121,278 -0.14(-4.47%)
Jan 06, 2023 2.938 3.092 2.938 3.084 502,057 +0.15(+5.26%)
Jan 05, 2023 2.938 2.954 2.906 2.930 425,505 -0.04(-1.37%)
Jan 04, 2023 3.027 3.040 2.938 2.971 598,350 -0.01(-0.27%)
Jan 03, 2023 3.117 3.157 2.979 2.979 710,794 -0.19(-5.90%)
Dec 30, 2022 3.141 3.182 3.092 3.165 641,911 +0.01(+0.26%)
Dec 29, 2022 3.052 3.174 3.052 3.157 440,863 +0.09(+2.91%)
Dec 28, 2022 3.157 3.182 3.060 3.068 510,115 -0.06(-2.07%)
Dec 27, 2022 3.239 3.239 3.101 3.133 647,571 -0.11(-3.26%)
Dec 23, 2022 3.157 3.239 3.101 3.239 451,477 +0.08(+2.57%)
Dec 22, 2022 3.214 3.247 3.060 3.157 623,772 -0.11(-3.23%)
Dec 21, 2022 3.084 3.287 3.084 3.263 1,231,138 +0.23(+7.49%)
Dec 20, 2022 2.946 3.068 2.946 3.036 580,666 +0.07(+2.47%)
Dec 19, 2022 3.084 3.084 2.946 2.963 473,682 -0.11(-3.44%)
Dec 16, 2022 3.044 3.117 3.036 3.068 867,876 +0.00(+0.00%)
Dec 15, 2022 3.036 3.068 2.963 3.068 764,045 +0.11(+3.56%)
Dec 14, 2022 2.963 2.991 2.922 2.963 526,095 +0.01(+0.27%)
Dec 13, 2022 2.995 3.011 2.930 2.954 574,407 +0.03(+1.11%)
Dec 12, 2022 2.873 2.954 2.869 2.922 574,816 +0.05(+1.69%)
Dec 09, 2022 2.800 2.922 2.800 2.873 757,583 +0.05(+1.72%)
Dec 08, 2022 2.800 2.873 2.776 2.825 513,138 +0.10(+3.57%)
Dec 07, 2022 2.792 2.841 2.727 2.727 941,498 -0.10(-3.45%)
Dec 06, 2022 2.881 2.938 2.784 2.825 673,858 -0.05(-1.69%)
Dec 05, 2022 2.930 3.064 2.849 2.873 814,027 -0.04(-1.39%)
Dec 02, 2022 2.841 2.934 2.792 2.914 779,956 +0.06(+2.28%)
Dec 01, 2022 2.906 2.979 2.833 2.849 701,972 -0.05(-1.68%)
Nov 30, 2022 2.889 2.938 2.828 2.898 1,141,650 +0.01(+0.28%)
Nov 29, 2022 2.987 3.036 2.885 2.889 1,120,790 -0.07(-2.47%)
Nov 28, 2022 3.222 3.230 2.946 2.963 2,236,950 -0.26(-8.06%)
Nov 25, 2022 3.287 3.360 3.206 3.222 1,502,197 -0.15(-4.45%)
Nov 23, 2022 3.380 3.396 3.330 3.372 2,196,212 +0.03(+0.93%)
Nov 22, 2022 3.427 3.427 3.330 3.341 1,467,018 -0.04(-1.15%)
Nov 21, 2022 3.388 3.415 3.295 3.380 1,090,392 +0.03(+0.93%)
Nov 18, 2022 3.489 3.505 3.287 3.349 1,301,563 -0.09(-2.49%)
Nov 17, 2022 3.271 3.482 3.147 3.435 2,082,330 +0.29(+9.16%)
Nov 16, 2022 3.310 3.319 3.131 3.147 1,234,729 -0.16(-4.72%)
Nov 15, 2022 3.427 3.427 3.295 3.302 755,288 -0.09(-2.53%)
Nov 14, 2022 3.481 3.505 3.365 3.388 955,149 -0.08(-2.25%)
Nov 11, 2022 3.481 3.559 3.458 3.466 1,138,464 +0.03(+0.91%)
Nov 10, 2022 3.497 3.497 3.388 3.435 881,340 +0.05(+1.38%)
Nov 09, 2022 3.435 3.474 3.357 3.388 662,737 -0.07(-2.03%)
Nov 08, 2022 3.520 3.567 3.435 3.458 895,012 -0.05(-1.33%)
Nov 07, 2022 3.388 3.555 3.376 3.505 1,518,215 +0.16(+4.65%)
Nov 04, 2022 3.326 3.404 3.287 3.349 1,129,049 +0.05(+1.65%)
Nov 03, 2022 3.287 3.296 3.193 3.295 682,871 +0.01(+0.24%)
Nov 02, 2022 3.411 3.435 3.287 3.287 618,637 -0.12(-3.65%)
Nov 01, 2022 3.411 3.466 3.341 3.411 975,315 +0.05(+1.39%)
Oct 31, 2022 3.333 3.419 3.271 3.365 627,471 +0.02(+0.47%)
Oct 28, 2022 3.248 3.380 3.201 3.349 715,011 +0.10(+3.12%)
Oct 27, 2022 3.318 3.318 3.194 3.248 652,291 -0.02(-0.48%)
Oct 26, 2022 3.302 3.361 3.263 3.263 627,862 -0.04(-1.18%)
Oct 25, 2022 3.287 3.310 3.217 3.302 1,228,346 +0.01(+0.24%)
Oct 24, 2022 3.295 3.310 3.209 3.295 573,346 +0.05(+1.44%)
Oct 21, 2022 3.154 3.295 3.147 3.248 781,156 +0.10(+3.22%)
Oct 20, 2022 3.256 3.256 3.135 3.147 666,565 -0.09(-2.88%)
Oct 19, 2022 3.271 3.288 3.186 3.240 452,763 -0.07(-2.12%)
Oct 18, 2022 3.263 3.310 3.240 3.310 551,391 +0.11(+3.41%)
Oct 17, 2022 3.271 3.342 3.178 3.201 742,834 -0.05(-1.67%)
Oct 14, 2022 3.224 3.263 3.182 3.256 532,758 +0.05(+1.70%)
Oct 13, 2022 3.084 3.263 3.084 3.201 770,158 +0.04(+1.23%)
Oct 12, 2022 3.139 3.178 3.038 3.162 624,782 +0.06(+2.01%)
Oct 11, 2022 3.100 3.170 3.038 3.100 644,042 -0.02(-0.50%)
Oct 10, 2022 3.271 3.295 3.092 3.115 595,200 -0.13(-4.08%)
Oct 07, 2022 3.131 3.295 3.131 3.248 833,560 +0.09(+2.96%)
Oct 06, 2022 3.201 3.263 3.139 3.154 662,838 -0.03(-0.98%)
Oct 05, 2022 3.154 3.217 3.062 3.186 568,436 +0.05(+1.74%)
Oct 04, 2022 3.115 3.193 3.092 3.131 812,831 +0.09(+2.81%)
Oct 03, 2022 2.843 3.096 2.843 3.045 1,089,042 +0.23(+8.31%)
Sep 30, 2022 2.835 2.944 2.812 2.812 1,005,688 +0.00(+0.00%)
Sep 29, 2022 2.921 2.960 2.749 2.812 1,289,970 -0.16(-5.50%)
Sep 28, 2022 3.038 3.061 2.960 2.975 1,442,974 -0.12(-3.78%)
Sep 27, 2022 3.022 3.108 2.999 3.092 858,043 +0.07(+2.32%)
Sep 26, 2022 3.186 3.209 2.993 3.022 1,696,918 -0.26(-8.06%)
Sep 23, 2022 3.505 3.513 3.236 3.287 1,556,753 -0.27(-7.66%)
Sep 22, 2022 3.591 3.684 3.513 3.559 702,871 -0.05(-1.51%)
Sep 21, 2022 3.754 3.754 3.591 3.614 763,633 -0.12(-3.13%)
Sep 20, 2022 3.598 3.746 3.575 3.731 971,638 +0.19(+5.27%)
Sep 19, 2022 3.637 3.715 3.520 3.544 817,577 -0.14(-3.81%)
Sep 16, 2022 3.777 3.777 3.606 3.684 837,390 -0.17(-4.44%)
Sep 15, 2022 3.824 3.886 3.797 3.855 371,426 +0.00(+0.00%)
Sep 14, 2022 3.949 4.003 3.832 3.855 647,195 -0.08(-1.98%)
Sep 13, 2022 3.816 3.971 3.816 3.933 731,530 +0.06(+1.61%)
Sep 12, 2022 3.832 3.902 3.805 3.871 568,328 +0.05(+1.22%)
Sep 09, 2022 3.785 3.848 3.750 3.824 755,408 +0.10(+2.72%)
Sep 08, 2022 3.528 3.731 3.520 3.723 795,089 +0.19(+5.52%)
Sep 07, 2022 3.629 3.645 3.528 3.528 618,388 -0.12(-3.21%)
Sep 06, 2022 3.746 3.777 3.622 3.645 985,197 -0.11(-2.90%)
Sep 02, 2022 3.816 3.848 3.707 3.754 1,229,719 +0.02(+0.42%)
Sep 01, 2022 3.738 3.797 3.668 3.738 933,611 -0.04(-1.03%)
Aug 31, 2022 3.715 3.816 3.661 3.777 882,659 +0.05(+1.25%)
Aug 30, 2022 3.964 3.972 3.653 3.731 2,122,823 -0.28(-6.99%)
Aug 29, 2022 3.925 4.066 3.925 4.011 983,416 +0.05(+1.38%)
Aug 26, 2022 4.097 4.124 3.902 3.957 1,607,435 -0.17(-4.15%)
Aug 25, 2022 4.260 4.260 4.112 4.128 913,836 -0.09(-2.03%)
Aug 24, 2022 4.245 4.276 4.167 4.214 914,057 -0.03(-0.73%)
Aug 23, 2022 4.346 4.401 4.221 4.245 1,206,605 -0.05(-1.27%)
Aug 22, 2022 4.214 4.369 4.196 4.299 1,012,715 +0.01(+0.18%)
Aug 19, 2022 4.338 4.407 4.260 4.291 946,059 -0.09(-1.96%)
Aug 18, 2022 4.167 4.385 4.167 4.377 1,451,069 +0.21(+5.05%)
Aug 17, 2022 4.159 4.229 4.144 4.167 1,331,352 -0.01(-0.19%)
Aug 16, 2022 4.229 4.291 4.159 4.175 1,772,785 -0.09(-2.19%)
Aug 15, 2022 4.385 4.401 4.214 4.268 2,336,712 -0.24(-5.35%)
Aug 12, 2022 4.626 4.626 4.408 4.510 2,290,263 -0.12(-2.69%)
Aug 11, 2022 4.650 4.806 4.611 4.634 2,424,028 +0.03(+0.68%)
Aug 10, 2022 4.603 4.640 4.486 4.603 1,519,074 +0.00(+0.00%)
Aug 09, 2022 4.587 4.751 4.510 4.603 2,342,594 -0.03(-0.67%)
Aug 08, 2022 4.595 4.794 4.587 4.634 2,320,680 -0.04(-0.83%)
Aug 05, 2022 4.634 4.696 4.439 4.673 2,821,290 +0.05(+1.10%)
Aug 04, 2022 4.689 4.719 4.466 4.622 5,035,733 +0.04(+0.81%)
Aug 03, 2022 4.466 4.615 4.355 4.585 3,412,525 +0.14(+3.18%)
Aug 02, 2022 4.481 4.675 4.410 4.444 2,652,232 -0.10(-2.13%)
Aug 01, 2022 4.213 4.578 4.183 4.541 2,660,574 +0.33(+7.96%)
Jul 29, 2022 4.116 4.280 4.034 4.206 1,965,903 +0.15(+3.67%)
Jul 28, 2022 3.930 4.079 3.841 4.057 1,357,752 +0.21(+5.42%)
Jul 27, 2022 3.811 3.848 3.692 3.848 862,426 +0.10(+2.78%)
Jul 26, 2022 3.722 3.766 3.688 3.744 584,147 +0.03(+0.80%)
Jul 25, 2022 3.655 3.740 3.618 3.714 702,862 +0.07(+1.84%)
Jul 22, 2022 3.819 3.833 3.580 3.647 840,205 -0.16(-4.11%)
Jul 21, 2022 3.811 3.826 3.707 3.804 777,790 +0.01(+0.39%)
Jul 20, 2022 3.722 3.789 3.603 3.789 1,074,249 +0.08(+2.21%)
Jul 19, 2022 3.536 3.729 3.536 3.707 883,790 +0.18(+5.06%)
Jul 18, 2022 3.498 3.606 3.476 3.528 1,065,146 +0.12(+3.49%)
Jul 15, 2022 3.290 3.424 3.245 3.409 917,560 +0.16(+5.05%)
Jul 14, 2022 3.201 3.245 3.137 3.245 604,097 -0.01(-0.46%)
Jul 13, 2022 3.186 3.305 3.171 3.260 587,336 +0.02(+0.69%)
Jul 12, 2022 3.260 3.290 3.197 3.238 651,715 -0.07(-2.03%)
Jul 11, 2022 3.298 3.387 3.283 3.305 568,332 -0.07(-1.99%)
Jul 08, 2022 3.417 3.428 3.298 3.372 1,039,623 -0.01(-0.44%)
Jul 07, 2022 3.290 3.449 3.290 3.387 885,870 +0.19(+5.81%)
Jul 06, 2022 3.327 3.327 3.111 3.201 1,521,474 -0.15(-4.44%)
Jul 05, 2022 3.372 3.424 3.245 3.350 1,322,776 -0.07(-1.96%)
Jul 01, 2022 3.573 3.625 3.335 3.417 1,430,424 -0.15(-4.18%)
Jun 30, 2022 3.498 3.618 3.464 3.565 1,188,872 +0.02(+0.63%)
Jun 29, 2022 3.655 3.662 3.498 3.543 1,132,275 -0.09(-2.46%)
Jun 28, 2022 3.655 3.685 3.532 3.632 895,971 +0.02(+0.62%)
Jun 27, 2022 3.409 3.659 3.409 3.610 1,477,240 +0.21(+6.13%)
Jun 24, 2022 3.402 3.484 3.321 3.402 1,601,514 +0.04(+1.11%)
Jun 23, 2022 3.484 3.513 3.290 3.365 2,172,746 -0.13(-3.62%)
Jun 22, 2022 3.685 3.749 3.484 3.491 2,684,990 -0.36(-9.28%)
Jun 21, 2022 3.804 3.967 3.743 3.848 2,218,420 +0.11(+2.99%)
Jun 17, 2022 3.759 3.878 3.677 3.737 1,539,671 -0.09(-2.33%)
Jun 16, 2022 3.960 4.034 3.774 3.826 1,397,719 -0.26(-6.38%)
Jun 15, 2022 3.960 4.116 3.930 4.087 2,036,924 +0.18(+4.57%)
Jun 14, 2022 3.908 4.094 3.871 3.908 1,770,474 +0.10(+2.74%)
Jun 13, 2022 3.923 4.014 3.797 3.804 2,204,892 -0.25(-6.07%)
Jun 10, 2022 3.960 4.148 3.953 4.049 2,000,636 +0.00(+0.00%)
Jun 09, 2022 4.198 4.228 4.027 4.049 1,640,936 -0.21(-4.90%)
Jun 08, 2022 4.563 4.578 4.162 4.258 3,708,897 -0.36(-7.89%)
Jun 07, 2022 4.526 4.727 4.481 4.622 1,733,642 +0.06(+1.31%)
Jun 06, 2022 4.727 4.764 4.529 4.563 2,220,277 -0.16(-3.46%)
Jun 03, 2022 4.578 4.727 4.474 4.727 3,493,405 +0.04(+0.95%)
Jun 02, 2022 4.725 4.754 4.578 4.682 3,640,019 +0.00(+0.00%)
Jun 01, 2022 4.661 4.761 4.503 4.682 2,834,963 +0.14(+3.15%)
May 31, 2022 4.696 4.933 4.454 4.539 4,565,104 -0.06(-1.25%)
May 27, 2022 4.460 4.625 4.353 4.596 2,054,581 +0.12(+2.72%)
May 26, 2022 4.374 4.503 4.188 4.474 2,037,456 +0.11(+2.63%)
May 25, 2022 4.539 4.539 4.095 4.360 3,737,871 -0.19(-4.25%)
May 24, 2022 4.331 4.646 4.045 4.553 4,405,448 +0.25(+5.82%)
May 23, 2022 4.066 4.378 3.923 4.303 2,283,605 +0.26(+6.56%)
May 20, 2022 4.059 4.238 3.941 4.038 1,952,851 +0.01(+0.36%)
May 19, 2022 3.830 4.152 3.829 4.023 1,718,234 +0.14(+3.69%)
May 18, 2022 3.952 4.045 3.817 3.880 1,355,465 -0.12(-3.04%)
May 17, 2022 3.923 4.036 3.798 4.002 1,980,116 +0.16(+4.29%)
May 16, 2022 3.751 3.930 3.723 3.837 1,267,359 +0.14(+3.67%)
May 13, 2022 3.572 3.730 3.557 3.701 1,059,972 +0.21(+5.94%)
May 12, 2022 3.665 3.675 3.418 3.494 1,154,610 -0.19(-5.24%)
May 11, 2022 3.622 3.830 3.608 3.687 1,259,257 +0.11(+3.00%)
May 10, 2022 3.458 3.592 3.458 3.580 876,403 +0.20(+5.93%)
May 09, 2022 3.580 3.605 3.343 3.379 1,499,882 -0.32(-8.70%)
May 06, 2022 3.608 3.809 3.565 3.701 1,033,512 +0.00(+0.00%)
May 05, 2022 3.844 3.852 3.594 3.701 755,372 -0.14(-3.54%)
May 04, 2022 3.737 3.852 3.680 3.837 1,465,020 +0.16(+4.48%)
May 03, 2022 3.458 3.701 3.422 3.673 934,193 +0.26(+7.55%)
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.