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 -0.040 (-1.38%)
Official Closing 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 (%)
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%)
May 02, 2022 3.365 3.429 3.315 3.415 995,836 +0.08(+2.36%)
Apr 29, 2022 3.451 3.544 3.336 3.336 783,376 -0.16(-4.51%)
Apr 28, 2022 3.580 3.580 3.394 3.494 710,422 -0.09(-2.40%)
Apr 27, 2022 3.580 3.665 3.522 3.580 1,678,566 +0.13(+3.73%)
Apr 26, 2022 3.372 3.558 3.336 3.451 1,385,320 +0.11(+3.43%)
Apr 25, 2022 3.580 3.580 3.186 3.336 1,785,318 -0.29(-8.09%)
Apr 22, 2022 3.651 3.902 3.597 3.630 1,564,207 -0.04(-0.98%)
Apr 21, 2022 3.859 3.952 3.622 3.665 1,395,480 -0.14(-3.76%)
Apr 20, 2022 3.866 3.945 3.701 3.809 1,091,560 -0.03(-0.75%)
Apr 19, 2022 3.794 3.873 3.716 3.837 920,212 +0.04(+1.13%)
Apr 18, 2022 3.780 3.852 3.622 3.794 1,601,418 +0.03(+0.76%)
Apr 14, 2022 3.472 3.773 3.472 3.766 1,825,484 +0.29(+8.23%)
Apr 13, 2022 3.358 3.479 3.358 3.479 849,105 +0.17(+5.19%)
Apr 12, 2022 3.257 3.379 3.239 3.307 1,015,941 +0.04(+1.32%)
Apr 11, 2022 3.572 3.637 3.229 3.265 1,882,112 -0.36(-9.88%)
Apr 08, 2022 3.494 3.640 3.444 3.622 1,312,457 +0.19(+5.42%)
Apr 07, 2022 3.436 3.479 3.365 3.436 1,673,115 +0.02(+0.63%)
Apr 06, 2022 3.444 3.522 3.365 3.415 1,290,397 -0.07(-2.05%)
Apr 05, 2022 3.594 3.648 3.465 3.486 1,228,205 -0.14(-3.94%)
Apr 04, 2022 3.751 3.759 3.526 3.630 1,727,364 -0.12(-3.24%)
Apr 01, 2022 3.866 3.927 3.687 3.751 1,281,157 -0.11(-2.96%)
Mar 31, 2022 3.887 4.031 3.837 3.866 899,324 -0.01(-0.18%)
Mar 30, 2022 3.852 4.066 3.830 3.873 2,064,809 +0.04(+1.12%)
Mar 29, 2022 3.759 3.859 3.644 3.830 1,630,778 +0.03(+0.75%)
Mar 28, 2022 3.744 3.898 3.705 3.801 1,436,173 +0.06(+1.53%)
Mar 25, 2022 3.594 3.751 3.590 3.744 1,273,740 +0.18(+5.02%)
Mar 24, 2022 3.723 3.759 3.544 3.565 1,061,142 -0.11(-2.92%)
Mar 23, 2022 3.515 3.819 3.515 3.673 2,391,824 +0.18(+5.12%)
Mar 22, 2022 3.444 3.587 3.444 3.494 1,117,240 +0.07(+2.09%)
Mar 21, 2022 3.372 3.500 3.272 3.422 888,668 +0.09(+2.58%)
Mar 18, 2022 3.257 3.418 3.255 3.336 1,139,218 -0.04(-1.06%)
Mar 17, 2022 3.193 3.408 3.193 3.372 1,118,074 +0.22(+7.05%)
Mar 16, 2022 3.214 3.286 3.071 3.150 1,203,204 -0.01(-0.23%)
Mar 15, 2022 3.157 3.215 3.028 3.157 1,116,366 -0.14(-4.34%)
Mar 14, 2022 3.522 3.537 3.171 3.300 2,055,955 -0.23(-6.49%)
Mar 11, 2022 3.601 3.683 3.515 3.529 1,069,940 -0.06(-1.79%)
Mar 10, 2022 3.551 3.594 1,108,467 +0.01(+0.20%)
Mar 09, 2022 3.916 3.937 3.472 3.587 2,583,383 -0.27(-7.05%)
Mar 08, 2022 3.694 3.973 3.694 3.859 2,698,705 +0.25(+6.94%)
Mar 07, 2022 3.512 3.780 3.450 3.608 2,947,278 +0.17(+4.80%)
Mar 04, 2022 3.443 3.464 3.295 3.443 1,513,427 -0.01(-0.40%)
Mar 03, 2022 3.526 3.557 3.349 3.457 1,525,450 -0.04(-1.18%)
Mar 02, 2022 3.367 3.505 3.371 3.498 1,701,579 +0.15(+4.53%)
Mar 01, 2022 3.539 3.574 3.285 3.347 1,707,818 -0.08(-2.41%)
Feb 28, 2022 3.271 3.532 3.250 3.429 2,189,905 +0.16(+4.84%)
Feb 25, 2022 2.892 3.291 3.016 3.271 2,237,779 +0.44(+15.57%)
Feb 24, 2022 2.734 2.871 2.658 2.830 1,296,580 -0.03(-0.96%)
Feb 23, 2022 3.023 3.044 2.858 2.858 804,163 -0.14(-4.60%)
Feb 22, 2022 2.913 3.078 2.913 2.995 1,071,249 +0.08(+2.84%)
Feb 18, 2022 2.913 0 -0.13(-4.30%)
Feb 17, 2022 2.968 3.106 2.947 3.044 1,018,570 +0.07(+2.31%)
Feb 16, 2022 2.968 3.030 2.920 2.975 510,569 +0.02(+0.70%)
Feb 15, 2022 2.837 3.078 2.762 2.954 1,433,428 +0.11(+3.87%)
Feb 14, 2022 2.885 2.913 2.823 2.844 671,599 -0.02(-0.72%)
Feb 11, 2022 2.988 3.037 2.858 2.865 1,040,258 -0.08(-2.80%)
Feb 10, 2022 2.858 3.054 2.858 2.947 1,386,635 +0.10(+3.38%)
Feb 09, 2022 2.734 2.851 2.713 2.851 598,909 +0.13(+4.81%)
Feb 08, 2022 2.734 2.782 2.658 2.720 590,238 +0.00(+0.00%)
Feb 07, 2022 2.589 2.754 2.589 2.720 558,919 +0.14(+5.33%)
Feb 04, 2022 2.596 2.623 2.555 2.582 407,987 -0.01(-0.27%)
Feb 03, 2022 2.644 2.568 2.589 545,282 -0.07(-2.59%)
Feb 02, 2022 2.651 2.730 2.623 2.658 605,175 +0.01(+0.52%)
Feb 01, 2022 2.451 2.661 2.451 2.644 824,628 +0.20(+8.17%)
Jan 31, 2022 2.479 2.444 588,009 -0.05(-1.93%)
Jan 28, 2022 2.493 2.541 2.438 2.493 572,656 +0.00(+0.00%)
Jan 27, 2022 2.389 2.524 2.376 2.493 693,905 +0.14(+5.85%)
Jan 26, 2022 2.527 2.541 2.327 2.355 978,788 -0.12(-4.74%)
Jan 25, 2022 2.410 2.479 2.369 2.472 831,956 +0.02(+0.84%)
Jan 24, 2022 2.410 2.469 2.279 2.451 1,233,636 -0.01(-0.28%)
Jan 21, 2022 2.582 2.596 2.431 2.458 1,140,428 -0.18(-6.79%)
Jan 20, 2022 2.713 2.754 2.630 2.637 650,706 -0.08(-2.79%)
Jan 19, 2022 2.754 2.803 2.706 2.713 467,210 -0.06(-1.99%)
Jan 18, 2022 2.803 2.844 2.747 2.768 560,680 -0.06(-2.19%)
Jan 14, 2022 2.830 0 +0.08(+2.75%)
Jan 13, 2022 2.844 2.871 2.737 2.754 680,288 -0.11(-3.85%)
Jan 12, 2022 2.871 2.920 2.778 2.865 677,941 +0.01(+0.24%)
Jan 11, 2022 2.796 2.858 2.761 2.858 480,250 +0.10(+3.49%)
Jan 10, 2022 2.816 2.816 2.747 2.761 576,058 -0.07(-2.43%)
Jan 07, 2022 2.830 2.885 2.768 2.830 567,683 +0.01(+0.24%)
Jan 06, 2022 2.809 2.885 2.734 2.823 667,806 +0.03(+0.99%)
Jan 05, 2022 2.961 2.971 2.792 2.796 989,650 -0.14(-4.92%)
Jan 04, 2022 2.913 2.988 2.892 2.940 794,895 +0.03(+0.95%)
Jan 03, 2022 2.734 2.968 2.713 2.913 1,564,060 +0.23(+8.74%)
Dec 31, 2021 2.692 2.723 2.613 2.679 1,646,278 -0.02(-0.77%)
Dec 30, 2021 2.679 2.754 2.644 2.699 926,208 +0.04(+1.55%)
Dec 29, 2021 2.672 2.706 2.623 2.658 743,874 +0.01(+0.52%)
Dec 28, 2021 2.679 2.741 2.644 2.644 705,045 -0.06(-2.04%)
Dec 27, 2021 2.699 2.713 2.630 2.699 570,471 -0.01(-0.51%)
Dec 23, 2021 2.672 2.759 2.669 2.713 897,754 +0.07(+2.60%)
Dec 22, 2021 2.668 2.668 2.586 2.644 832,867 -0.02(-0.77%)
Dec 21, 2021 2.630 2.726 2.630 2.665 853,304 +0.06(+2.11%)
Dec 20, 2021 2.582 2.630 2.541 2.610 704,073 -0.01(-0.52%)
Dec 17, 2021 2.506 2.651 2.479 2.623 902,700 +0.08(+2.97%)
Dec 16, 2021 2.637 2.651 2.520 2.548 872,438 -0.07(-2.63%)
Dec 15, 2021 2.486 2.637 2.438 2.617 1,181,768 +0.10(+3.83%)
Dec 14, 2021 2.603 2.617 2.520 2.520 760,656 -0.10(-3.94%)
Dec 13, 2021 2.754 2.754 2.599 2.623 975,641 -0.13(-4.75%)
Dec 10, 2021 2.796 2.854 2.741 2.754 673,831 -0.02(-0.74%)
Dec 09, 2021 2.809 2.830 2.768 2.775 644,229 -0.08(-2.89%)
Dec 08, 2021 2.823 2.892 2.789 2.858 937,718 -0.01(-0.24%)
Dec 07, 2021 2.823 2.899 2.809 2.865 941,243 +0.10(+3.48%)
Dec 06, 2021 2.630 2.789 2.562 2.768 1,288,501 +0.14(+5.51%)
Dec 03, 2021 2.782 2.782 2.596 2.623 1,311,605 -0.08(-3.05%)
Dec 02, 2021 2.741 2.741 2.644 2.706 1,185,769 +0.01(+0.26%)
Dec 01, 2021 2.892 2.913 2.679 2.699 1,807,896 -0.19(-6.67%)
Nov 30, 2021 2.947 2.982 2.796 2.892 1,225,216 -0.17(-5.62%)
Nov 29, 2021 2.906 3.085 2.871 3.064 1,379,385 +0.17(+5.70%)
Nov 26, 2021 2.837 2.926 2.803 2.899 894,029 -0.07(-2.32%)
Nov 24, 2021 2.871 2.995 2.844 2.968 880,842 +0.08(+2.86%)
Nov 23, 2021 2.796 2.909 2.792 2.885 1,249,086 +0.08(+2.95%)
Nov 22, 2021 2.803 2.865 2.763 2.803 1,463,269 +0.07(+2.52%)
Nov 19, 2021 2.754 2.823 2.699 2.734 1,419,700 -0.03(-1.24%)
Nov 18, 2021 2.906 2.775 2.754 2.768 1,591,718 -0.17(-5.63%)
Nov 17, 2021 3.236 3.236 2.892 2.933 1,817,876 -0.20(-6.37%)
Nov 16, 2021 3.216 3.216 2.961 3.133 2,130,935 -0.08(-2.36%)
Nov 15, 2021 3.402 3.408 3.174 3.209 1,081,376 -0.13(-3.92%)
Nov 12, 2021 3.347 3.367 3.271 3.340 879,017 +0.01(+0.41%)
Nov 11, 2021 3.319 3.445 3.305 3.326 836,667 +0.04(+1.26%)
Nov 10, 2021 3.360 3.285 973,652 -0.11(-3.25%)
Nov 09, 2021 3.374 3.412 3.264 3.395 915,641 +0.07(+2.07%)
Nov 08, 2021 3.326 3.415 3.312 3.326 1,313,670 +0.04(+1.26%)
Nov 05, 2021 3.312 3.312 3.174 3.285 1,709,109 +0.03(+0.85%)
Nov 04, 2021 3.305 3.319 3.161 3.257 1,014,539 +0.01(+0.21%)
Nov 03, 2021 3.243 3.298 3.154 3.250 1,350,953 +0.01(+0.21%)
Nov 02, 2021 3.422 3.422 3.057 3.243 3,159,334 -0.06(-1.67%)
Nov 01, 2021 3.399 3.379 3.258 3.298 2,108,827 -0.08(-2.40%)
Oct 29, 2021 3.352 3.406 3.308 3.379 641,874 +0.01(+0.40%)
Oct 28, 2021 3.271 3.413 3.271 3.366 1,587,856 +0.13(+3.96%)
Oct 27, 2021 3.494 3.507 3.231 3.238 2,436,017 -0.27(-7.69%)
Oct 26, 2021 3.663 3.507 1,720,818 -0.10(-2.80%)
Oct 25, 2021 3.507 3.629 3.507 3.609 1,371,913 +0.07(+1.90%)
Oct 22, 2021 3.514 3.541 3.426 3.541 1,511,012 -0.02(-0.57%)
Oct 21, 2021 3.683 3.703 3.507 3.561 1,219,799 -0.17(-4.52%)
Oct 20, 2021 3.737 3.737 3.587 3.730 961,274 -0.01(-0.18%)
Oct 19, 2021 3.716 3.857 3.700 3.737 1,668,372 +0.07(+1.84%)
Oct 18, 2021 3.588 3.728 3.561 3.669 1,057,158 +0.12(+3.42%)
Oct 15, 2021 3.568 3.607 3.440 3.548 1,321,847 +0.04(+1.15%)
Oct 14, 2021 3.743 3.750 3.440 3.507 2,891,999 -0.22(-5.97%)
Oct 13, 2021 3.676 3.770 3.399 3.730 3,912,501 +0.06(+1.65%)
Oct 12, 2021 3.703 3.750 3.568 3.669 1,817,793 -0.05(-1.27%)
Oct 11, 2021 3.770 3.818 3.679 3.716 1,151,529 -0.06(-1.61%)
Oct 08, 2021 3.777 3.831 3.663 3.777 1,834,491 +0.00(+0.00%)
Oct 07, 2021 3.922 3.978 3.743 3.777 1,664,077 -0.15(-3.78%)
Oct 06, 2021 3.912 4.040 3.885 3.926 1,386,289 -0.12(-3.00%)
Oct 05, 2021 3.750 4.128 3.723 4.047 2,276,431 +0.32(+8.70%)
Oct 04, 2021 4.064 4.101 3.720 3.723 2,010,347 -0.29(-7.23%)
Oct 01, 2021 3.838 4.037 3.838 4.013 2,266,881 +0.16(+4.02%)
Sep 30, 2021 3.750 3.898 3.669 3.858 1,752,339 +0.12(+3.25%)
Sep 29, 2021 3.845 3.845 3.696 3.737 1,457,233 -0.01(-0.18%)
Sep 28, 2021 3.777 3.831 3.622 3.743 1,622,418 +0.07(+1.83%)
Sep 27, 2021 3.474 3.784 3.460 3.676 1,805,150 +0.14(+4.01%)
Sep 24, 2021 3.494 3.588 3.413 3.534 1,332,433 +0.01(+0.19%)
Sep 23, 2021 3.575 3.629 3.440 3.528 1,855,044 +0.00(+0.00%)
Sep 22, 2021 3.501 3.663 3.501 3.528 1,839,222 +0.11(+3.36%)
Sep 21, 2021 3.467 3.467 3.339 3.413 3,989,067 +0.02(+0.60%)
Sep 20, 2021 3.716 3.764 3.352 3.393 3,492,617 -0.55(-14.02%)
Sep 17, 2021 4.121 4.135 3.892 3.946 2,190,845 -0.18(-4.26%)
Sep 16, 2021 4.249 4.290 4.111 4.121 1,755,317 -0.09(-2.24%)
Sep 15, 2021 4.175 4.276 4.067 4.216 2,035,252 +0.09(+2.12%)
Sep 14, 2021 4.047 4.256 4.000 4.128 3,704,390 +0.15(+3.73%)
Sep 13, 2021 3.872 4.013 3.824 3.980 3,383,552 +0.26(+6.88%)
Sep 10, 2021 3.716 3.858 3.716 3.723 2,153,533 +0.03(+0.91%)
Sep 09, 2021 3.575 3.737 3.521 3.690 2,008,527 +0.14(+3.99%)
Sep 08, 2021 3.710 3.747 3.487 3.548 2,620,847 -0.07(-1.87%)
Sep 07, 2021 3.426 3.743 3.426 3.615 8,948,379 +0.20(+5.93%)
Sep 03, 2021 3.399 3.433 3.332 3.413 539,855 +0.01(+0.20%)
Sep 02, 2021 3.373 3.499 3.373 3.406 788,510 +0.05(+1.61%)
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.