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 )

2.990 +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2021 3.024 3.086 3.010 3.017 798,031 -0.03(-1.14%)
Jul 29, 2021 2.996 3.065 2.947 3.051 583,382 +0.08(+2.81%)
Jul 28, 2021 2.864 3.024 2.864 2.968 877,477 +0.10(+3.64%)
Jul 27, 2021 2.996 3.017 2.829 2.864 1,559,383 -0.14(-4.63%)
Jul 26, 2021 2.940 3.058 2.940 3.003 783,944 +0.10(+3.35%)
Jul 23, 2021 2.933 2.933 2.843 2.905 779,914 +0.00(+0.00%)
Jul 22, 2021 3.024 3.024 2.843 2.905 879,087 -0.08(-2.56%)
Jul 21, 2021 2.808 3.024 2.808 2.982 1,004,411 +0.18(+6.45%)
Jul 20, 2021 2.808 2.843 2.770 2.801 1,573,696 +0.02(+0.75%)
Jul 19, 2021 2.586 2.818 2.544 2.780 2,310,465 +0.06(+2.30%)
Jul 16, 2021 2.947 3.010 2.718 2.718 2,570,071 -0.13(-4.63%)
Jul 15, 2021 2.815 2.923 2.787 2.850 913,162 -0.01(-0.49%)
Jul 14, 2021 2.905 2.933 2.822 2.864 1,492,552 +0.00(+0.00%)
Jul 13, 2021 2.940 2.989 2.829 2.864 1,968,645 -0.13(-4.41%)
Jul 12, 2021 3.065 3.083 2.952 2.996 1,558,219 -0.11(-3.58%)
Jul 09, 2021 3.024 3.121 2.919 3.107 1,391,864 +0.13(+4.20%)
Jul 08, 2021 2.912 3.086 2.843 2.982 2,215,158 -0.05(-1.61%)
Jul 07, 2021 3.163 3.197 2.891 3.030 5,257,394 -0.13(-4.18%)
Jul 06, 2021 3.218 3.239 3.093 3.163 2,677,949 -0.06(-1.94%)
Jul 02, 2021 3.475 3.475 3.173 3.225 4,475,050 -0.26(-7.39%)
Jul 01, 2021 3.628 3.684 3.447 3.482 1,522,707 -0.14(-3.84%)
Jun 30, 2021 3.538 3.684 3.489 3.621 1,384,126 +0.09(+2.56%)
Jun 29, 2021 3.531 3.677 3.510 3.531 896,555 +0.01(+0.20%)
Jun 28, 2021 3.677 3.691 3.447 3.524 2,034,139 -0.15(-3.98%)
Jun 25, 2021 3.844 3.847 3.670 3.670 1,323,527 -0.09(-2.40%)
Jun 24, 2021 3.719 3.795 3.663 3.760 1,303,367 +0.06(+1.69%)
Jun 23, 2021 3.719 3.809 3.663 3.698 1,375,484 +0.03(+0.95%)
Jun 22, 2021 3.573 3.670 3.517 3.663 884,629 +0.06(+1.54%)
Jun 21, 2021 3.524 3.698 3.517 3.607 1,430,160 +0.12(+3.39%)
Jun 18, 2021 3.461 3.635 3.444 3.489 1,544,961 -0.08(-2.14%)
Jun 17, 2021 3.719 3.837 3.482 3.566 1,600,877 -0.15(-4.11%)
Jun 16, 2021 3.712 3.781 3.552 3.719 1,797,817 +0.01(+0.38%)
Jun 15, 2021 3.545 3.712 3.357 3.705 2,602,302 +0.19(+5.34%)
Jun 14, 2021 3.781 3.892 3.454 3.517 3,103,096 -0.25(-6.64%)
Jun 11, 2021 3.593 3.802 3.593 3.767 2,602,816 +0.17(+4.84%)
Jun 10, 2021 3.510 3.680 3.496 3.593 2,768,386 +0.12(+3.40%)
Jun 09, 2021 3.350 3.517 3.343 3.475 1,490,865 +0.13(+3.73%)
Jun 08, 2021 3.441 3.441 3.288 3.350 1,035,550 -0.02(-0.62%)
Jun 07, 2021 3.295 3.447 3.267 3.371 1,307,868 +0.07(+2.11%)
Jun 04, 2021 3.302 3.335 3.166 3.302 1,511,268 +0.07(+2.15%)
Jun 03, 2021 3.392 3.406 3.204 3.232 2,114,680 -0.11(-3.33%)
Jun 02, 2021 3.281 3.608 3.128 3.343 8,405,591 +0.06(+1.91%)
Jun 01, 2021 3.253 3.315 3.030 3.281 3,184,749 +0.17(+5.59%)
May 28, 2021 3.121 3.260 3.079 3.107 1,163,842 +0.03(+1.13%)
May 27, 2021 3.079 3.121 3.010 3.072 827,384 +0.01(+0.23%)
May 26, 2021 3.003 3.114 2.989 3.065 1,474,917 +0.10(+3.52%)
May 25, 2021 3.315 3.315 2.954 2.961 2,643,156 -0.38(-11.43%)
May 24, 2021 3.058 3.441 3.051 3.343 4,125,436 +0.29(+9.57%)
May 21, 2021 2.885 3.058 2.857 3.051 2,450,478 +0.22(+7.86%)
May 20, 2021 3.100 3.119 2.791 2.829 3,009,100 -0.26(-8.54%)
May 19, 2021 2.815 3.114 2.794 3.093 2,171,331 +0.21(+7.23%)
May 18, 2021 2.773 3.024 2.773 2.885 2,771,947 +0.19(+7.24%)
May 17, 2021 2.600 2.759 2.530 2.690 1,523,077 +0.09(+3.48%)
May 14, 2021 2.648 2.697 2.586 2.600 1,372,248 -0.02(-0.80%)
May 13, 2021 2.676 2.759 2.613 2.620 1,422,438 -0.07(-2.58%)
May 12, 2021 2.822 2.878 2.639 2.690 2,077,060 -0.17(-6.07%)
May 11, 2021 2.669 2.885 2.614 2.864 2,246,161 +0.05(+1.73%)
May 10, 2021 2.836 2.968 2.752 2.815 2,166,398 +0.05(+1.76%)
May 07, 2021 2.606 2.961 2.606 2.766 4,040,344 +0.18(+6.99%)
May 06, 2021 2.593 2.690 2.467 2.586 2,504,836 -0.06(-2.11%)
May 05, 2021 2.752 2.815 2.620 2.641 2,101,257 -0.09(-3.31%)
May 04, 2021 2.843 2.871 2.606 2.732 2,170,705 -0.01(-0.51%)
May 03, 2021 2.641 2.822 2.600 2.745 3,468,072 +0.15(+5.61%)
Apr 30, 2021 2.551 2.627 2.544 2.600 1,068,252 +0.02(+0.81%)
Apr 29, 2021 2.655 2.655 2.516 2.579 1,042,634 -0.03(-1.07%)
Apr 28, 2021 2.613 2.662 2.568 2.606 1,319,582 +0.03(+1.35%)
Apr 27, 2021 2.620 2.676 2.523 2.572 1,348,055 -0.03(-1.33%)
Apr 26, 2021 2.523 2.615 2.502 2.606 2,227,498 +0.10(+3.88%)
Apr 23, 2021 2.419 2.558 2.371 2.509 1,364,341 +0.09(+3.74%)
Apr 22, 2021 2.454 2.537 2.363 2.419 2,053,208 -0.05(-1.97%)
Apr 21, 2021 2.287 2.509 2.252 2.467 2,785,671 +0.25(+11.29%)
Apr 20, 2021 2.280 2.315 2.155 2.217 937,702 -0.07(-3.04%)
Apr 19, 2021 2.134 2.287 2.099 2.287 943,162 +0.16(+7.52%)
Apr 16, 2021 2.169 2.169 2.099 2.127 410,611 -0.03(-1.61%)
Apr 15, 2021 2.189 2.196 2.076 2.162 801,223 +0.02(+0.97%)
Apr 14, 2021 2.043 2.196 2.043 2.141 783,685 +0.08(+3.70%)
Apr 13, 2021 2.113 2.113 2.016 2.064 786,951 -0.04(-1.98%)
Apr 12, 2021 2.196 2.210 2.085 2.106 663,398 -0.06(-2.88%)
Apr 09, 2021 2.189 2.203 2.106 2.169 687,997 -0.01(-0.64%)
Apr 08, 2021 2.162 2.196 2.120 2.182 522,065 +0.01(+0.64%)
Apr 07, 2021 2.120 2.210 2.092 2.169 784,361 +0.06(+2.97%)
Apr 06, 2021 2.085 2.141 2.071 2.106 561,923 +0.05(+2.36%)
Apr 05, 2021 2.141 2.169 2.045 2.057 591,065 -0.08(-3.58%)
Apr 01, 2021 2.078 2.155 2.064 2.134 669,006 +0.06(+2.68%)
Mar 31, 2021 2.085 2.134 2.050 2.078 755,655 -0.01(-0.66%)
Mar 30, 2021 2.078 2.141 2.037 2.092 531,112 -0.03(-1.63%)
Mar 29, 2021 2.238 2.238 2.071 2.127 626,306 -0.12(-5.26%)
Mar 26, 2021 2.301 2.335 2.134 2.245 770,436 +0.06(+2.87%)
Mar 25, 2021 2.155 2.214 1.939 2.182 1,647,495 +0.03(+1.29%)
Mar 24, 2021 2.294 2.328 2.155 2.155 823,088 -0.10(-4.62%)
Mar 23, 2021 2.363 2.433 2.134 2.259 2,005,196 -0.19(-7.93%)
Mar 22, 2021 2.516 2.613 2.405 2.454 2,293,866 -0.01(-0.56%)
Mar 19, 2021 2.356 2.502 2.335 2.467 1,686,903 +0.13(+5.34%)
Mar 18, 2021 2.495 2.600 2.315 2.342 1,924,645 -0.13(-5.07%)
Mar 17, 2021 2.203 2.502 2.200 2.467 2,963,862 +0.28(+12.70%)
Mar 16, 2021 2.370 2.384 2.127 2.189 1,641,795 -0.11(-4.83%)
Mar 15, 2021 2.342 2.412 2.280 2.301 1,115,894 +0.01(+0.30%)
Mar 12, 2021 2.245 2.342 2.210 2.294 970,706 +0.04(+1.85%)
Mar 11, 2021 2.259 2.328 2.210 2.252 1,337,359 +0.03(+1.25%)
Mar 10, 2021 2.064 2.349 2.037 2.224 1,892,307 +0.19(+9.21%)
Mar 09, 2021 2.050 2.078 1.981 2.037 808,861 -0.01(-0.68%)
Mar 08, 2021 2.030 2.120 2.009 2.050 1,051,012 +0.08(+4.24%)
Mar 05, 2021 1.981 2.002 1.752 1.967 1,654,100 +0.02(+1.07%)
Mar 04, 2021 2.050 2.120 1.870 1.946 1,642,305 -0.11(-5.41%)
Mar 03, 2021 1.946 2.127 1.946 2.057 1,178,681 +0.07(+3.50%)
Mar 02, 2021 1.988 2.078 1.946 1.988 1,620,489 -0.01(-0.35%)
Mar 01, 2021 2.141 2.169 1.967 1.995 1,482,115 -0.12(-5.59%)
Feb 26, 2021 2.099 2.217 2.030 2.113 1,603,889 -0.01(-0.65%)
Feb 25, 2021 2.057 2.238 2.037 2.127 1,400,233 +0.09(+4.44%)
Feb 24, 2021 1.988 2.057 1.981 2.037 1,096,815 +0.06(+3.17%)
Feb 23, 2021 1.988 2.043 1.765 1.974 2,304,626 -0.13(-5.96%)
Feb 22, 2021 2.148 2.335 2.085 2.099 1,619,894 -0.07(-3.21%)
Feb 19, 2021 2.078 2.259 2.078 2.169 1,374,844 +0.09(+4.35%)
Feb 18, 2021 2.106 2.287 2.057 2.078 2,134,027 -0.06(-2.61%)
Feb 17, 2021 2.162 2.342 2.120 2.134 2,360,377 -0.23(-9.71%)
Feb 16, 2021 2.419 2.502 2.196 2.363 4,776,870 -0.14(-5.56%)
Feb 12, 2021 2.057 2.627 2.047 2.502 8,425,021 +0.44(+21.21%)
Feb 11, 2021 2.050 2.078 1.995 2.064 1,452,771 +0.03(+1.71%)
Feb 10, 2021 2.127 2.155 1.946 2.030 2,269,646 -0.06(-2.67%)
Feb 09, 2021 2.127 2.148 1.967 2.085 5,186,069 +0.28(+15.38%)
Feb 08, 2021 1.835 1.849 1.772 1.807 953,731 -0.01(-0.38%)
Feb 05, 2021 1.835 1.856 1.793 1.814 1,105,227 -0.01(-0.76%)
Feb 04, 2021 1.918 1.925 1.738 1.828 1,380,622 -0.08(-4.01%)
Feb 03, 2021 1.877 1.939 1.842 1.904 1,238,211 +0.03(+1.86%)
Feb 02, 2021 1.786 1.898 1.745 1.870 2,014,102 +0.13(+7.60%)
Feb 01, 2021 1.675 1.786 1.613 1.738 2,280,171 +0.22(+14.68%)
Jan 29, 2021 1.564 1.793 1.515 1.515 1,897,676 -0.04(-2.68%)
Jan 28, 2021 1.501 1.574 1.494 1.557 496,339 -0.03(-1.75%)
Jan 27, 2021 1.585 1.654 1.494 1.585 1,251,089 -0.02(-1.30%)
Jan 26, 2021 1.668 1.675 1.592 1.606 533,376 -0.06(-3.35%)
Jan 25, 2021 1.696 1.696 1.633 1.661 817,643 -0.01(-0.83%)
Jan 22, 2021 1.703 1.706 1.647 1.675 465,427 -0.01(-0.41%)
Jan 21, 2021 1.682 1.703 1.640 1.682 1,034,947 +0.03(+1.68%)
Jan 20, 2021 1.710 1.710 1.626 1.654 678,302 -0.03(-2.06%)
Jan 19, 2021 1.689 1.703 1.633 1.689 741,636 +0.05(+2.97%)
Jan 15, 2021 1.633 1.654 1.571 1.640 396,224 +0.00(+0.00%)
Jan 14, 2021 1.446 1.682 1.397 1.640 2,111,842 -0.02(-1.26%)
Jan 13, 2021 1.689 1.724 1.619 1.661 1,014,114 +0.03(+1.70%)
Jan 12, 2021 1.675 1.689 1.626 1.633 830,096 -0.02(-1.26%)
Jan 11, 2021 1.654 1.675 1.578 1.654 949,777 +0.01(+0.42%)
Jan 08, 2021 1.460 1.703 1.460 1.647 1,598,565 +0.24(+16.75%)
Jan 07, 2021 1.376 1.432 1.355 1.411 1,457,369 +0.06(+4.64%)
Jan 06, 2021 1.355 1.375 1.328 1.348 528,730 -0.01(-0.51%)
Jan 05, 2021 1.314 1.376 1.314 1.355 867,220 +0.04(+3.18%)
Jan 04, 2021 1.348 1.362 1.293 1.314 529,100 -0.03(-2.07%)
Dec 31, 2020 1.341 1.341 1.341 359,514 +0.02(+1.58%)
Dec 30, 2020 1.328 1.341 1.314 1.321 359,514 -0.01(-0.52%)
Dec 29, 2020 1.348 1.348 1.307 1.328 263,684 -0.01(-1.04%)
Dec 28, 2020 1.341 1.348 1.314 1.341 661,307 +0.02(+1.58%)
Dec 24, 2020 1.321 1.328 1.286 1.321 321,554 +0.00(+0.00%)
Dec 23, 2020 1.265 1.335 1.258 1.321 507,564 +0.05(+3.83%)
Dec 22, 2020 1.321 1.321 1.230 1.272 1,330,770 -0.04(-3.17%)
Dec 21, 2020 1.348 1.362 1.272 1.314 996,400 -0.06(-4.55%)
Dec 18, 2020 1.397 1.425 1.362 1.376 1,133,138 -0.02(-1.49%)
Dec 17, 2020 1.432 1.460 1.376 1.397 752,658 -0.01(-0.99%)
Dec 16, 2020 1.362 1.411 1.362 1.411 469,338 +0.05(+3.57%)
Dec 15, 2020 1.335 1.439 1.300 1.362 2,266,852 +0.11(+8.89%)
Dec 14, 2020 1.279 1.286 1.251 1.251 311,164 -0.02(-1.64%)
Dec 11, 2020 1.272 1.279 1.237 1.272 520,961 +0.01(+0.55%)
Dec 10, 2020 1.209 1.286 1.202 1.265 252,785 +0.03(+2.82%)
Dec 09, 2020 1.293 1.293 1.189 1.230 489,704 -0.04(-3.28%)
Dec 08, 2020 1.279 1.321 1.244 1.272 283,329 +0.00(+0.00%)
Dec 07, 2020 1.314 1.348 1.265 1.272 580,266 -0.03(-2.14%)
Dec 04, 2020 1.182 1.300 1.182 1.300 980,921 +0.10(+8.72%)
Dec 03, 2020 1.168 1.209 1.126 1.196 580,087 +0.02(+1.77%)
Dec 02, 2020 1.168 1.209 1.126 1.175 340,918 +0.01(+0.60%)
Dec 01, 2020 1.189 1.258 1.168 1.168 453,028 +0.01(+0.60%)
Nov 30, 2020 1.286 1.286 1.161 1.161 848,878 -0.09(-7.22%)
Nov 27, 2020 1.133 1.272 1.133 1.251 663,970 +0.11(+9.76%)
Nov 25, 2020 1.182 1.196 1.140 1.140 367,881 -0.03(-2.96%)
Nov 24, 2020 1.168 1.196 1.126 1.175 637,012 +0.06(+4.97%)
Nov 23, 2020 1.196 1.196 1.050 1.119 854,496 -0.08(-6.94%)
Nov 20, 2020 1.182 1.223 1.161 1.202 317,382 +0.03(+2.37%)
Nov 19, 2020 1.175 1.189 1.147 1.175 208,052 +0.02(+1.81%)
Nov 18, 2020 1.147 1.244 1.119 1.154 794,008 +0.01(+1.22%)
Nov 17, 2020 1.168 1.168 1.119 1.140 374,265 -0.03(-2.38%)
Nov 16, 2020 1.077 1.168 1.077 1.168 550,031 +0.10(+9.09%)
Nov 13, 2020 1.077 1.084 1.056 1.070 225,016 +0.00(+0.00%)
Nov 12, 2020 1.077 1.098 1.050 1.070 524,531 +0.03(+3.36%)
Nov 11, 2020 1.050 1.056 1.015 1.036 236,524 +0.00(+0.00%)
Nov 10, 2020 1.001 1.056 0.9800 1.036 535,966 +0.02(+2.05%)
Nov 09, 2020 1.001 1.043 0.9800 1.015 726,607 +0.06(+5.80%)
Nov 06, 2020 0.9661 0.9800 0.9453 0.9592 369,608 +0.01(+0.73%)
Nov 05, 2020 0.9522 0.9731 0.9522 0.9522 186,711 +0.00(+0.00%)
Nov 04, 2020 0.9661 0.9661 0.9453 0.9522 234,261 +0.00(+0.00%)
Nov 03, 2020 0.9522 0.9592 0.9522 0.9522 146,220 +0.00(+0.00%)
Nov 02, 2020 0.9522 0.9661 0.9522 0.9522 271,632 +0.01(+0.74%)
Oct 30, 2020 0.9522 0.9592 0.9314 0.9453 353,782 +0.00(+0.00%)
Oct 29, 2020 0.9453 0.9522 0.9175 0.9453 391,201 +0.01(+1.49%)
Oct 28, 2020 0.9522 0.9522 0.9036 0.9314 618,908 -0.03(-2.90%)
Oct 27, 2020 0.9661 0.9661 0.9453 0.9592 298,956 +0.01(+0.73%)
Oct 26, 2020 0.9661 0.9731 0.9522 0.9522 287,730 -0.01(-1.44%)
Oct 23, 2020 0.9592 0.9800 0.9592 0.9661 199,982 -0.02(-2.11%)
Oct 22, 2020 0.9661 0.9939 0.9661 0.9870 222,140 +0.01(+0.71%)
Oct 21, 2020 0.9522 1.001 0.9522 0.9800 304,380 +0.02(+2.17%)
Oct 20, 2020 0.9522 0.9661 0.9522 0.9592 122,951 +0.00(+0.00%)
Oct 19, 2020 0.9800 0.9939 0.9453 0.9592 552,197 -0.01(-1.43%)
Oct 16, 2020 0.9939 0.9973 0.9731 0.9731 276,810 -0.02(-2.10%)
Oct 15, 2020 0.9939 0.9939 0.9800 0.9939 149,293 +0.01(+1.42%)
Oct 14, 2020 0.9870 1.001 0.9800 0.9800 189,095 -0.01(-0.70%)
Oct 13, 2020 0.9939 1.008 0.9870 0.9870 118,621 -0.02(-2.07%)
Oct 12, 2020 1.008 1.029 0.9870 1.008 220,124 +0.00(+0.00%)
Oct 09, 2020 1.015 1.022 0.9870 1.008 374,643 -0.01(-0.68%)
Oct 08, 2020 1.036 1.043 1.015 1.015 273,436 -0.02(-2.01%)
Oct 07, 2020 1.043 1.050 1.022 1.036 319,024 -0.01(-0.67%)
Oct 06, 2020 1.029 1.056 1.029 1.043 328,503 -0.01(-0.66%)
Oct 05, 2020 1.015 1.056 1.008 1.050 697,369 +0.05(+4.86%)
Oct 02, 2020 0.9870 1.008 0.9731 1.001 492,331 +0.01(+0.70%)
Oct 01, 2020 1.001 1.022 0.9870 0.9939 333,339 +0.01(+1.42%)
Sep 30, 2020 0.9592 0.9939 0.9592 0.9800 366,054 -0.01(-0.70%)
Sep 29, 2020 0.9731 0.9939 0.9661 0.9870 172,556 +0.01(+0.71%)
Sep 28, 2020 0.9870 0.9939 0.9731 0.9800 185,747 +0.00(+0.00%)
Sep 25, 2020 0.9870 0.9870 0.9661 0.9800 338,819 +0.01(+0.71%)
Sep 24, 2020 0.9800 0.9870 0.9592 0.9731 323,919 -0.01(-0.71%)
Sep 23, 2020 0.9731 1.029 0.9592 0.9800 884,501 +0.02(+2.17%)
Sep 22, 2020 0.9800 0.9870 0.9453 0.9592 301,201 -0.01(-1.43%)
Sep 21, 2020 1.036 1.036 0.9592 0.9731 454,216 -0.09(-8.50%)
Sep 18, 2020 1.056 1.070 1.029 1.063 192,069 +0.01(+0.66%)
Sep 17, 2020 0.9939 1.056 0.9870 1.056 585,763 +0.06(+6.29%)
Sep 16, 2020 0.9731 1.001 0.9653 0.9939 422,573 +0.03(+2.88%)
Sep 15, 2020 0.9731 0.9870 0.9661 0.9661 127,849 +0.00(+0.00%)
Sep 14, 2020 0.9592 0.9939 0.9592 0.9661 183,425 +0.00(+0.00%)
Sep 11, 2020 0.9731 1.001 0.9522 0.9661 276,522 -0.01(-1.42%)
Sep 10, 2020 0.9731 0.9870 0.9618 0.9800 120,931 +0.01(+1.44%)
Sep 09, 2020 0.9870 0.9870 0.9383 0.9661 249,310 -0.02(-2.11%)
Sep 08, 2020 0.9522 1.008 0.9522 0.9870 254,045 -0.01(-0.70%)
Sep 04, 2020 0.9870 1.001 0.9592 0.9939 257,819 +0.02(+2.14%)
Sep 03, 2020 0.9800 0.9939 0.9661 0.9731 277,246 -0.01(-0.71%)
Sep 02, 2020 0.9870 1.001 0.9661 0.9800 448,240 -0.01(-1.40%)
Sep 01, 2020 1.008 1.036 0.9939 0.9939 169,297 -0.02(-2.05%)
Aug 31, 2020 1.036 1.036 1.001 1.015 119,225 +0.02(+2.10%)
Aug 28, 2020 0.9800 1.043 0.9800 0.9939 389,030 +0.01(+1.42%)
Aug 27, 2020 1.001 1.008 0.9800 0.9800 146,774 -0.01(-0.70%)
Aug 26, 2020 1.029 1.029 0.9870 0.9870 174,450 -0.02(-2.07%)
Aug 25, 2020 1.043 1.070 1.001 1.008 256,628 +0.00(+0.00%)
Aug 24, 2020 1.008 1.050 0.9870 1.008 422,639 +0.02(+2.11%)
Aug 21, 2020 0.9870 1.001 0.9661 0.9870 145,167 +0.00(+0.00%)
Aug 20, 2020 0.9731 1.015 0.9661 0.9870 215,338 +0.01(+1.43%)
Aug 19, 2020 0.9939 1.001 0.9731 0.9731 181,279 -0.02(-2.10%)
Aug 18, 2020 1.043 1.050 0.9731 0.9939 320,806 -0.06(-5.30%)
Aug 17, 2020 1.077 1.077 1.027 1.050 157,045 -0.01(-1.31%)
Aug 14, 2020 1.029 1.091 1.022 1.063 208,758 +0.03(+2.68%)
Aug 13, 2020 1.063 1.077 1.022 1.036 142,343 -0.03(-2.61%)
Aug 12, 2020 1.091 1.119 1.050 1.063 208,050 +0.00(+0.00%)
Aug 11, 2020 0.9800 1.091 0.9800 1.063 656,524 +0.08(+7.75%)
Aug 10, 2020 0.9731 1.008 0.9691 0.9870 262,135 +0.02(+2.16%)
Aug 07, 2020 1.015 1.043 0.9453 0.9661 718,210 -0.04(-4.14%)
Aug 06, 2020 1.043 1.050 0.9939 1.008 502,921 -0.01(-1.36%)
Aug 05, 2020 1.008 1.056 0.9870 1.022 659,108 +0.03(+3.52%)
Aug 04, 2020 0.9870 1.008 0.9732 0.9870 331,240 +0.01(+0.71%)
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.