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 )

2.890 -0.020 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 29, 2011 7.615 7.656 7.568 7.595 396,756 -0.06(-0.79%)
Apr 28, 2011 7.595 7.682 7.581 7.656 497,523 +0.07(+0.89%)
Apr 27, 2011 7.588 7.662 7.541 7.588 550,980 -0.02(-0.27%)
Apr 26, 2011 7.608 7.656 7.575 7.608 899,445 +0.01(+0.09%)
Apr 25, 2011 7.581 7.635 7.514 7.602 569,293 +0.05(+0.71%)
Apr 21, 2011 7.487 7.642 7.480 7.548 723,247 +0.07(+0.90%)
Apr 20, 2011 7.514 7.575 7.453 7.480 887,025 +0.00(+0.00%)
Apr 19, 2011 7.622 7.635 7.426 7.480 1,258,804 -0.16(-2.12%)
Apr 18, 2011 7.757 7.757 7.554 7.642 989,971 -0.11(-1.48%)
Apr 15, 2011 7.831 7.838 7.710 7.757 843,399 -0.09(-1.12%)
Apr 14, 2011 7.797 7.919 7.790 7.844 830,846 +0.01(+0.17%)
Apr 13, 2011 7.905 7.932 7.804 7.831 901,857 -0.04(-0.51%)
Apr 12, 2011 7.885 7.905 7.757 7.871 1,143,904 -0.08(-1.02%)
Apr 11, 2011 8.101 8.101 7.892 7.952 776,662 -0.15(-1.83%)
Apr 08, 2011 8.202 8.202 8.040 8.101 499,260 -0.07(-0.91%)
Apr 07, 2011 8.195 8.276 8.128 8.175 1,237,796 -0.01(-0.08%)
Apr 06, 2011 8.114 8.222 8.081 8.182 1,102,122 +0.10(+1.25%)
Apr 05, 2011 8.074 8.195 8.013 8.081 1,162,740 +0.01(+0.17%)
Apr 04, 2011 8.033 8.115 8.000 8.067 794,419 +0.07(+0.84%)
Apr 01, 2011 7.986 8.060 7.959 8.000 558,907 +0.01(+0.17%)
Mar 31, 2011 7.993 8.033 7.932 7.986 739,408 +0.01(+0.17%)
Mar 30, 2011 7.973 7.973 7.973 7.973 930,265 +0.01(+0.08%)
Mar 29, 2011 8.094 8.121 7.952 7.966 640,172 -0.14(-1.75%)
Mar 28, 2011 8.175 8.229 8.101 8.107 458,344 -0.07(-0.83%)
Mar 25, 2011 8.155 8.256 8.128 8.175 753,782 +0.06(+0.75%)
Mar 24, 2011 7.973 8.161 7.925 8.114 1,032,082 +0.15(+1.86%)
Mar 23, 2011 7.966 8.023 7.919 7.966 340,977 -0.02(-0.25%)
Mar 22, 2011 7.952 8.067 7.932 7.986 522,022 +0.01(+0.17%)
Mar 21, 2011 7.898 8.005 7.892 7.973 788,157 +0.07(+0.94%)
Mar 18, 2011 7.831 7.952 7.817 7.898 1,044,826 +0.14(+1.83%)
Mar 17, 2011 7.966 8.006 7.737 7.757 1,475,207 -0.13(-1.63%)
Mar 16, 2011 8.040 8.121 7.865 7.885 1,325,388 -0.06(-0.76%)
Mar 15, 2011 8.027 8.364 7.892 7.946 3,502,906 -0.42(-5.00%)
Mar 14, 2011 8.364 8.438 8.283 8.364 781,702 -0.09(-1.12%)
Mar 11, 2011 8.411 8.478 8.371 8.458 630,376 -0.03(-0.40%)
Mar 10, 2011 8.249 8.539 8.118 8.492 1,922,774 +0.13(+1.61%)
Mar 09, 2011 8.317 8.357 8.229 8.357 387,696 +0.01(+0.16%)
Mar 08, 2011 8.202 8.377 8.168 8.344 721,866 +0.11(+1.31%)
Mar 07, 2011 8.404 8.431 8.195 8.236 565,660 -0.17(-2.01%)
Mar 04, 2011 8.391 8.431 8.296 8.404 498,722 +0.03(+0.40%)
Mar 03, 2011 8.344 8.465 8.344 8.371 792,428 +0.09(+1.06%)
Mar 02, 2011 8.229 8.379 8.209 8.283 653,355 +0.02(+0.24%)
Mar 01, 2011 8.411 8.465 8.195 8.263 784,017 -0.14(-1.69%)
Feb 28, 2011 8.310 8.465 8.290 8.404 708,370 +0.13(+1.55%)
Feb 25, 2011 8.242 8.296 8.182 8.276 434,430 +0.05(+0.66%)
Feb 24, 2011 8.121 8.310 8.094 8.222 865,724 +0.08(+0.99%)
Feb 23, 2011 8.121 8.350 7.777 8.141 1,590,677 +0.07(+0.92%)
Feb 22, 2011 8.323 8.398 8.047 8.067 1,460,728 -0.40(-4.78%)
Feb 18, 2011 8.485 8.519 8.431 8.472 1,057,867 -0.03(-0.32%)
Feb 17, 2011 8.499 8.539 8.391 8.499 676,056 -0.01(-0.08%)
Feb 16, 2011 8.532 8.566 8.485 8.505 1,186,758 -0.02(-0.24%)
Feb 15, 2011 8.296 8.526 8.296 8.526 1,501,728 +0.19(+2.27%)
Feb 14, 2011 8.236 8.377 8.168 8.337 1,185,628 +0.13(+1.56%)
Feb 11, 2011 8.081 8.209 8.060 8.209 722,606 +0.09(+1.16%)
Feb 10, 2011 8.081 8.128 7.993 8.114 756,596 -0.03(-0.33%)
Feb 09, 2011 8.242 8.296 8.101 8.141 855,095 -0.10(-1.23%)
Feb 08, 2011 8.229 8.269 8.182 8.242 722,407 +0.03(+0.41%)
Feb 07, 2011 8.182 8.242 8.161 8.209 1,002,656 +0.03(+0.33%)
Feb 04, 2011 8.161 8.229 8.087 8.182 858,861 -0.01(-0.08%)
Feb 03, 2011 8.209 8.209 8.027 8.188 1,380,466 +0.04(+0.50%)
Feb 02, 2011 7.919 8.195 7.892 8.148 2,090,816 +0.23(+2.90%)
Feb 01, 2011 7.932 7.966 7.844 7.919 1,130,236 +0.09(+1.12%)
Jan 31, 2011 7.919 7.946 7.804 7.831 1,113,090 -0.07(-0.94%)
Jan 28, 2011 7.817 7.946 7.770 7.905 2,131,600 +0.05(+0.69%)
Jan 27, 2011 8.040 8.040 7.831 7.851 2,099,865 -0.16(-1.94%)
Jan 26, 2011 7.831 8.020 7.824 8.006 1,297,403 +0.19(+2.42%)
Jan 25, 2011 7.912 7.946 7.689 7.817 2,752,515 -0.12(-1.53%)
Jan 24, 2011 8.027 8.094 7.912 7.939 1,898,307 -0.12(-1.51%)
Jan 21, 2011 8.054 8.148 8.033 8.060 1,468,747 +0.02(+0.25%)
Jan 20, 2011 8.101 8.148 7.973 8.040 1,976,215 -0.07(-0.91%)
Jan 19, 2011 8.337 8.364 8.114 8.114 1,841,719 -0.33(-3.91%)
Jan 18, 2011 8.323 8.465 8.323 8.445 1,192,414 +0.07(+0.89%)
Jan 14, 2011 8.391 8.425 8.323 8.371 914,290 -0.01(-0.08%)
Jan 13, 2011 8.398 8.398 8.269 8.377 1,046,650 +0.02(+0.24%)
Jan 12, 2011 8.364 8.398 8.317 8.357 1,043,310 +0.05(+0.65%)
Jan 11, 2011 8.384 8.431 8.276 8.303 906,892 -0.08(-0.97%)
Jan 10, 2011 8.371 8.418 8.283 8.384 1,323,723 -0.03(-0.40%)
Jan 07, 2011 8.404 8.458 8.290 8.418 1,417,749 -0.01(-0.16%)
Jan 06, 2011 8.323 8.492 8.283 8.431 1,899,206 +0.13(+1.63%)
Jan 05, 2011 8.242 8.310 8.161 8.296 2,001,152 +0.01(+0.16%)
Jan 04, 2011 8.195 8.303 8.175 8.283 2,253,101 +0.11(+1.32%)
Jan 03, 2011 8.182 8.202 8.081 8.175 1,701,655 +0.07(+0.83%)
Dec 31, 2010 7.973 8.151 7.959 8.107 2,950,918 +0.13(+1.69%)
Dec 30, 2010 8.060 8.087 7.925 7.973 2,635,015 -0.07(-0.84%)
Dec 29, 2010 8.161 8.202 8.000 8.040 3,049,113 -0.11(-1.32%)
Dec 28, 2010 8.492 8.532 8.128 8.148 3,986,259 -0.37(-4.35%)
Dec 27, 2010 8.576 8.613 8.438 8.519 1,338,040 -0.11(-1.33%)
Dec 23, 2010 8.742 8.849 8.619 8.634 1,630,987 -0.09(-1.08%)
Dec 22, 2010 8.634 8.747 8.634 8.728 664,132 +0.03(+0.39%)
Dec 21, 2010 8.559 8.718 8.532 8.694 912,557 +0.18(+2.06%)
Dec 20, 2010 8.573 8.613 8.472 8.519 871,722 -0.05(-0.63%)
Dec 17, 2010 8.532 8.634 8.519 8.573 671,859 +0.04(+0.47%)
Dec 16, 2010 8.634 8.681 8.519 8.532 1,542,821 -0.10(-1.17%)
Dec 15, 2010 8.742 8.809 8.613 8.634 1,177,218 -0.13(-1.46%)
Dec 14, 2010 8.829 8.863 8.762 8.762 801,263 -0.08(-0.92%)
Dec 13, 2010 8.890 8.910 8.789 8.843 1,217,108 +0.01(+0.08%)
Dec 10, 2010 8.796 8.897 8.775 8.836 849,412 +0.07(+0.77%)
Dec 09, 2010 8.829 8.836 8.708 8.769 921,160 -0.03(-0.31%)
Dec 08, 2010 8.822 8.903 8.769 8.796 685,567 -0.08(-0.91%)
Dec 07, 2010 9.045 9.065 8.849 8.876 909,165 -0.04(-0.45%)
Dec 06, 2010 8.876 9.038 8.876 8.917 1,098,484 +0.05(+0.53%)
Dec 03, 2010 9.011 9.052 8.809 8.870 2,167,093 -0.18(-1.94%)
Dec 02, 2010 9.180 9.268 9.032 9.045 1,129,846 -0.08(-0.89%)
Dec 01, 2010 9.173 9.214 8.924 9.126 1,761,491 +0.03(+0.30%)
Nov 30, 2010 8.526 9.106 8.519 9.099 5,685,238 +0.58(+6.81%)
Nov 29, 2010 8.512 8.600 8.445 8.519 722,471 -0.05(-0.55%)
Nov 26, 2010 8.600 8.634 8.512 8.566 347,269 -0.11(-1.32%)
Nov 24, 2010 8.755 8.681 8.681 8.681 707,690 +0.03(+0.31%)
Nov 23, 2010 8.701 8.735 8.600 8.654 1,023,744 -0.19(-2.14%)
Nov 22, 2010 8.863 8.978 8.715 8.843 663,939 -0.03(-0.38%)
Nov 19, 2010 8.944 9.005 8.856 8.876 700,833 -0.07(-0.83%)
Nov 18, 2010 8.951 9.092 8.924 8.951 1,025,786 +0.16(+1.84%)
Nov 17, 2010 8.863 8.897 8.701 8.789 902,990 -0.08(-0.91%)
Nov 16, 2010 9.025 9.052 8.769 8.870 1,630,001 -0.27(-2.95%)
Nov 15, 2010 9.328 9.328 9.018 9.139 1,109,676 -0.03(-0.37%)
Nov 12, 2010 9.328 9.328 8.971 9.173 1,664,505 -0.26(-2.72%)
Nov 11, 2010 9.241 9.490 9.119 9.430 1,937,627 +0.12(+1.30%)
Nov 10, 2010 9.483 9.551 9.288 9.308 1,722,171 -0.01(-0.14%)
Nov 09, 2010 9.510 9.598 9.281 9.322 1,726,152 -0.14(-1.50%)
Nov 08, 2010 9.173 9.510 9.160 9.463 1,665,237 +0.28(+3.01%)
Nov 05, 2010 9.005 9.268 9.005 9.187 1,535,841 +0.18(+1.95%)
Nov 04, 2010 9.193 9.227 8.937 9.011 1,399,362 -0.05(-0.52%)
Nov 03, 2010 9.086 9.126 8.913 9.059 777,407 -0.04(-0.44%)
Nov 02, 2010 9.187 9.200 8.951 9.099 728,312 +0.02(+0.22%)
Nov 01, 2010 9.295 9.295 9.011 9.079 737,682 -0.13(-1.39%)
Oct 29, 2010 8.991 9.220 8.924 9.207 997,768 +0.18(+2.02%)
Oct 28, 2010 9.079 9.099 8.876 9.025 498,658 -0.04(-0.45%)
Oct 27, 2010 9.106 9.153 8.944 9.065 629,906 -0.13(-1.39%)
Oct 25, 2010 9.153 9.261 9.092 9.193 1,085,452 +0.13(+1.49%)
Oct 22, 2010 8.944 9.133 8.910 9.059 1,399,383 +0.12(+1.36%)
Oct 21, 2010 9.106 9.106 8.822 8.937 1,351,727 -0.13(-1.49%)
Oct 20, 2010 9.153 9.227 9.025 9.072 1,018,330 -0.03(-0.30%)
Oct 19, 2010 9.335 9.423 9.025 9.099 1,025,043 -0.40(-4.19%)
Oct 18, 2010 9.436 9.497 9.382 9.497 646,520 +0.07(+0.72%)
Oct 15, 2010 9.463 9.537 9.328 9.430 1,227,172 +0.01(+0.07%)
Oct 14, 2010 9.396 9.483 9.288 9.423 1,279,630 -0.01(-0.14%)
Oct 13, 2010 9.315 9.436 9.220 9.436 2,077,707 +0.16(+1.67%)
Oct 12, 2010 9.335 9.335 9.018 9.281 2,560,761 -0.02(-0.22%)
Oct 11, 2010 8.984 9.376 8.951 9.301 2,382,409 +0.34(+3.84%)
Oct 08, 2010 8.957 9.005 8.836 8.957 964,360 +0.00(+0.00%)
Oct 07, 2010 8.620 8.991 8.620 8.957 3,136,077 +0.42(+4.98%)
Oct 06, 2010 8.553 8.593 8.478 8.532 648,139 -0.03(-0.39%)
Oct 05, 2010 8.519 8.620 8.485 8.566 813,507 +0.13(+1.52%)
Oct 04, 2010 8.492 8.694 8.384 8.438 746,387 -0.11(-1.34%)
Oct 01, 2010 8.553 8.701 8.506 8.553 604,000 -0.01(-0.16%)
Sep 30, 2010 8.715 8.742 8.404 8.566 1,053,396 -0.11(-1.32%)
Sep 29, 2010 8.701 8.762 8.634 8.681 522,110 -0.04(-0.46%)
Sep 28, 2010 8.782 8.782 8.546 8.721 778,704 +0.08(+0.94%)
Sep 27, 2010 8.566 8.736 8.451 8.640 1,040,565 +0.07(+0.87%)
Sep 24, 2010 8.431 8.593 8.377 8.566 1,164,140 +0.18(+2.09%)
Sep 23, 2010 8.350 8.418 8.263 8.391 878,581 -0.04(-0.48%)
Sep 22, 2010 8.478 8.505 8.323 8.431 723,152 -0.04(-0.48%)
Sep 21, 2010 8.458 8.559 8.357 8.472 965,105 +0.07(+0.80%)
Sep 20, 2010 8.168 8.438 8.168 8.404 1,070,382 +0.24(+2.89%)
Sep 17, 2010 8.168 8.296 8.081 8.168 971,111 -0.15(-1.78%)
Sep 15, 2010 8.317 8.357 8.209 8.317 828,911 +0.03(+0.33%)
Sep 14, 2010 8.357 8.445 8.222 8.290 1,000,422 -0.14(-1.68%)
Sep 13, 2010 8.317 8.472 8.263 8.431 879,227 +0.22(+2.63%)
Sep 10, 2010 8.337 8.431 8.188 8.215 719,660 -0.11(-1.38%)
Sep 09, 2010 8.458 8.492 8.330 8.330 930,570 -0.07(-0.80%)
Sep 08, 2010 8.229 8.512 8.229 8.398 996,273 +0.17(+2.05%)
Sep 07, 2010 8.364 8.377 8.202 8.229 859,200 -0.16(-1.85%)
Sep 03, 2010 8.344 8.526 8.256 8.384 806,609 +0.10(+1.22%)
Sep 02, 2010 8.303 8.357 8.209 8.283 675,958 -0.01(-0.16%)
Sep 01, 2010 8.141 8.411 8.141 8.296 1,051,468 +0.26(+3.19%)
Aug 31, 2010 8.040 8.177 7.898 8.040 4,151 +0.07(+0.85%)
Aug 30, 2010 8.060 8.128 7.946 7.973 642,419 -0.12(-1.50%)
Aug 27, 2010 8.094 8.128 7.925 8.094 623,970 +0.22(+2.83%)
Aug 26, 2010 7.993 8.060 7.831 7.871 730,324 -0.06(-0.77%)
Aug 25, 2010 8.054 8.087 7.722 7.932 1,360,879 -0.18(-2.16%)
Aug 24, 2010 8.128 8.256 7.986 8.107 970,361 -0.18(-2.12%)
Aug 23, 2010 8.431 8.580 8.283 8.283 358,177 -0.16(-1.84%)
Aug 20, 2010 8.323 8.465 8.323 8.438 571,419 -0.01(-0.16%)
Aug 19, 2010 8.519 8.708 8.418 8.451 729,036 -0.11(-1.34%)
Aug 18, 2010 8.640 8.681 8.465 8.566 397,908 +0.04(+0.47%)
Aug 17, 2010 8.458 8.566 8.438 8.526 526,098 +0.26(+3.18%)
Aug 16, 2010 8.290 8.472 8.242 8.263 541,208 -0.07(-0.81%)
Aug 13, 2010 8.330 8.499 8.310 8.330 755,193 -0.09(-1.04%)
Aug 12, 2010 8.425 8.532 8.317 8.418 709,717 -0.07(-0.79%)
Aug 11, 2010 8.769 8.775 8.445 8.485 1,482 -0.48(-5.34%)
Aug 10, 2010 8.883 9.005 8.775 8.964 817,233 -0.07(-0.75%)
Aug 09, 2010 8.822 9.045 8.775 9.032 1,116,794 +0.24(+2.68%)
Aug 06, 2010 8.796 8.843 8.620 8.796 882,756 -0.08(-0.91%)
Aug 05, 2010 8.863 8.897 8.664 8.876 992,907 +0.03(+0.38%)
Aug 04, 2010 8.836 8.870 8.735 8.843 148 +0.06(+0.69%)
Aug 03, 2010 8.978 9.018 8.708 8.782 700,738 -0.18(-1.96%)
Aug 02, 2010 8.998 9.092 8.883 8.957 988,084 +0.04(+0.45%)
Jul 30, 2010 8.917 8.930 8.659 8.917 1,029,454 +0.10(+1.15%)
Jul 29, 2010 8.856 8.971 8.647 8.816 882,841 +0.00(+0.00%)
Jul 28, 2010 8.775 8.957 8.748 8.816 978,119 -0.05(-0.53%)
Jul 27, 2010 9.113 9.173 8.829 8.863 936,161 -0.16(-1.72%)
Jul 26, 2010 9.005 9.207 8.910 9.018 1,473,789 +0.04(+0.45%)
Jul 23, 2010 9.018 9.045 8.789 8.978 1,090,811 +0.10(+1.14%)
Jul 22, 2010 8.775 8.991 8.775 8.876 883,036 +0.28(+3.22%)
Jul 21, 2010 8.951 9.059 8.586 8.600 1,278,758 -0.27(-3.04%)
Jul 20, 2010 8.431 8.930 8.301 8.870 1,541,346 +0.29(+3.38%)
Jul 19, 2010 8.742 8.870 8.522 8.580 815,771 -0.20(-2.30%)
Jul 16, 2010 8.782 9.052 8.728 8.782 3,106,835 -0.05(-0.61%)
Jul 15, 2010 8.667 8.863 8.458 8.836 1,794,294 +0.09(+1.08%)
Jul 14, 2010 8.634 8.789 8.472 8.742 1,847,679 +0.11(+1.25%)
Jul 13, 2010 8.418 8.654 8.398 8.634 148 +0.34(+4.07%)
Jul 12, 2010 8.263 8.411 8.222 8.296 725,288 -0.07(-0.81%)
Jul 09, 2010 8.364 8.377 8.087 8.364 703,702 +0.21(+2.56%)
Jul 08, 2010 8.195 8.222 8.094 8.155 709,152 +0.06(+0.75%)
Jul 07, 2010 7.851 8.155 7.764 8.094 1,073,299 +0.33(+4.26%)
Jul 06, 2010 7.986 8.229 7.757 7.764 1,219,041 -0.11(-1.46%)
Jul 02, 2010 7.878 8.000 7.662 7.878 1,818,355 +0.15(+1.92%)
Jul 01, 2010 7.689 7.784 7.251 7.730 2,345,970 +0.13(+1.78%)
Jun 30, 2010 7.622 7.919 7.514 7.595 148 +0.05(+0.63%)
Jun 29, 2010 8.027 8.027 7.467 7.548 2,593,599 -0.70(-8.50%)
Jun 25, 2010 8.249 8.296 8.114 8.249 817,352 +0.01(+0.16%)
Jun 24, 2010 8.290 8.370 8.168 8.236 612,510 -0.12(-1.45%)
Jun 23, 2010 8.337 8.398 8.175 8.357 814,274 +0.05(+0.57%)
Jun 22, 2010 8.465 8.519 8.263 8.310 863,231 -0.18(-2.14%)
Jun 21, 2010 8.613 8.755 8.411 8.492 816,000 +0.01(+0.08%)
Jun 18, 2010 8.485 8.499 8.290 8.485 825,082 +0.11(+1.37%)
Jun 17, 2010 8.472 8.472 8.134 8.371 1,647,012 -0.07(-0.88%)
Jun 16, 2010 8.303 8.566 8.303 8.445 1,260,091 -0.01(-0.16%)
Jun 15, 2010 8.573 8.634 8.394 8.458 444 +0.09(+1.05%)
Jun 14, 2010 8.667 8.667 8.344 8.371 841,054 -0.11(-1.27%)
Jun 11, 2010 8.283 8.478 8.209 8.478 743,734 +0.12(+1.45%)
Jun 10, 2010 8.202 8.404 8.202 8.357 1,205,744 +0.32(+3.94%)
Jun 09, 2010 8.128 8.377 7.966 8.040 1,993,861 -0.03(-0.33%)
Jun 08, 2010 8.310 8.431 7.925 8.067 3,146,375 -0.24(-2.84%)
Jun 07, 2010 8.600 8.708 8.256 8.303 1,936,639 -0.30(-3.45%)
Jun 04, 2010 8.600 8.903 8.532 8.600 2,271,130 -0.47(-5.13%)
Jun 03, 2010 9.200 9.241 8.910 9.065 1,771,377 -0.15(-1.61%)
Jun 02, 2010 8.991 9.274 8.903 9.214 1,127,966 +0.24(+2.63%)
Jun 01, 2010 9.038 9.227 8.924 8.978 1,378,007 -0.17(-1.84%)
May 28, 2010 9.146 9.490 9.079 9.146 1,624,962 -0.29(-3.07%)
May 27, 2010 9.214 9.551 9.113 9.436 1,708,896 +0.45(+4.95%)
May 26, 2010 9.335 9.342 8.971 8.991 2,076,267 +0.07(+0.83%)
May 25, 2010 8.337 8.944 8.323 8.917 1,853 +0.17(+1.93%)
May 24, 2010 8.924 9.038 8.748 8.748 1,634,455 -0.24(-2.70%)
May 21, 2010 8.377 9.187 8.229 8.991 3,783,960 +0.36(+4.14%)
May 20, 2010 8.492 8.769 8.486 8.634 370 -0.43(-4.76%)
May 19, 2010 8.978 9.079 8.789 9.065 1,237,253 -0.01(-0.15%)
May 18, 2010 9.160 9.335 9.059 9.079 1,825,760 -0.04(-0.44%)
May 17, 2010 9.483 9.483 8.893 9.119 2,079,219 -0.28(-3.01%)
May 14, 2010 9.403 9.740 9.193 9.403 1,983,167 -0.42(-4.32%)
May 13, 2010 9.774 9.962 9.747 9.827 1,106,915 +0.09(+0.97%)
May 12, 2010 9.794 9.841 9.612 9.733 1,543,264 +0.04(+0.42%)
May 11, 2010 9.760 9.774 9.645 9.693 2,373,384 +0.20(+2.13%)
May 10, 2010 9.470 9.531 9.450 9.490 2,259,451 +0.72(+8.23%)
May 07, 2010 9.268 9.349 8.755 8.769 2,966,156 -0.33(-3.63%)
May 06, 2010 9.106 9.913 8.822 9.099 3,432 -0.64(-6.58%)
May 05, 2010 10.01 10.26 9.699 9.740 2,594,293 -0.34(-3.41%)
May 04, 2010 10.33 10.45 10.04 10.08 1,988,470 -0.44(-4.17%)
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.