Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 28, 2021 3.029 3.163 2.988 3.015 1,199,317 +0.03(+1.13%)
May 27, 2021 2.988 3.029 2.921 2.981 852,603 +0.01(+0.23%)
May 26, 2021 2.914 3.022 2.900 2.975 1,519,874 +0.10(+3.52%)
May 25, 2021 3.217 3.217 2.867 2.873 2,723,722 -0.37(-11.43%)
May 24, 2021 2.968 3.339 2.961 3.244 4,251,182 +0.28(+9.57%)
May 21, 2021 2.799 2.968 2.772 2.961 2,525,171 +0.22(+7.86%)
May 20, 2021 3.008 3.026 2.708 2.745 3,100,820 -0.26(-8.54%)
May 19, 2021 2.732 3.022 2.711 3.002 2,237,515 +0.20(+7.23%)
May 18, 2021 2.691 2.934 2.691 2.799 2,856,438 +0.19(+7.24%)
May 17, 2021 2.523 2.678 2.455 2.610 1,569,501 +0.09(+3.48%)
May 14, 2021 2.570 2.617 2.509 2.523 1,414,076 -0.02(-0.80%)
May 13, 2021 2.597 2.678 2.536 2.543 1,465,795 -0.07(-2.58%)
May 12, 2021 2.738 2.792 2.561 2.610 2,140,371 -0.17(-6.07%)
May 11, 2021 2.590 2.799 2.536 2.779 2,314,625 +0.05(+1.73%)
May 10, 2021 2.752 2.880 2.671 2.732 2,232,431 +0.05(+1.76%)
May 07, 2021 2.529 2.873 2.529 2.685 4,163,497 +0.18(+6.99%)
May 06, 2021 2.516 2.610 2.394 2.509 2,581,185 -0.05(-2.11%)
May 05, 2021 2.671 2.732 2.543 2.563 2,165,305 -0.09(-3.31%)
May 04, 2021 2.759 2.786 2.529 2.651 2,236,870 -0.01(-0.51%)
May 03, 2021 2.563 2.738 2.523 2.664 3,573,781 +0.14(+5.62%)
Apr 30, 2021 2.475 2.550 2.469 2.523 1,100,813 +0.02(+0.81%)
Apr 29, 2021 2.577 2.577 2.442 2.502 1,074,414 -0.03(-1.07%)
Apr 28, 2021 2.536 2.583 2.492 2.529 1,359,804 +0.03(+1.35%)
Apr 27, 2021 2.543 2.597 2.448 2.496 1,389,145 -0.03(-1.33%)
Apr 26, 2021 2.448 2.537 2.428 2.529 2,295,393 +0.09(+3.88%)
Apr 23, 2021 2.347 2.482 2.301 2.435 1,405,927 +0.09(+3.74%)
Apr 22, 2021 2.381 2.462 2.293 2.347 2,115,791 -0.05(-1.97%)
Apr 21, 2021 2.219 2.435 2.185 2.394 2,870,580 +0.24(+11.29%)
Apr 20, 2021 2.212 2.246 2.091 2.152 966,284 -0.07(-3.04%)
Apr 19, 2021 2.071 2.219 2.037 2.219 971,910 +0.16(+7.52%)
Apr 16, 2021 2.104 2.104 2.037 2.064 423,127 -0.03(-1.61%)
Apr 15, 2021 2.125 2.131 2.015 2.098 825,645 +0.02(+0.97%)
Apr 14, 2021 1.983 2.131 1.983 2.077 807,573 +0.07(+3.70%)
Apr 13, 2021 2.050 2.050 1.956 2.003 810,938 -0.04(-1.98%)
Apr 12, 2021 2.131 2.145 2.023 2.044 683,619 -0.06(-2.88%)
Apr 09, 2021 2.125 2.138 2.044 2.104 708,968 -0.01(-0.64%)
Apr 08, 2021 2.098 2.131 2.057 2.118 537,978 +0.01(+0.64%)
Apr 07, 2021 2.057 2.145 2.030 2.104 808,269 +0.06(+2.97%)
Apr 06, 2021 2.023 2.077 2.010 2.044 579,051 +0.05(+2.37%)
Apr 05, 2021 2.077 2.104 1.984 1.997 609,081 -0.07(-3.58%)
Apr 01, 2021 2.017 2.091 2.003 2.071 689,398 +0.05(+2.68%)
Mar 31, 2021 2.023 2.071 1.990 2.017 778,687 -0.01(-0.66%)
Mar 30, 2021 2.017 2.077 1.976 2.030 547,300 -0.03(-1.63%)
Mar 29, 2021 2.172 2.172 2.010 2.064 645,396 -0.11(-5.26%)
Mar 26, 2021 2.233 2.266 2.071 2.179 793,919 +0.06(+2.87%)
Mar 25, 2021 2.091 2.148 1.882 2.118 1,697,712 +0.03(+1.29%)
Mar 24, 2021 2.226 2.260 2.091 2.091 848,176 -0.10(-4.62%)
Mar 23, 2021 2.293 2.361 2.071 2.192 2,066,316 -0.19(-7.93%)
Mar 22, 2021 2.442 2.536 2.334 2.381 2,363,785 -0.01(-0.56%)
Mar 19, 2021 2.287 2.428 2.266 2.394 1,738,321 +0.12(+5.34%)
Mar 18, 2021 2.421 2.523 2.246 2.273 1,983,309 -0.12(-5.07%)
Mar 17, 2021 2.138 2.428 2.135 2.394 3,054,203 +0.27(+12.70%)
Mar 16, 2021 2.300 2.314 2.064 2.125 1,691,838 -0.11(-4.83%)
Mar 15, 2021 2.273 2.341 2.212 2.233 1,149,907 +0.01(+0.30%)
Mar 12, 2021 2.179 2.273 2.145 2.226 1,000,294 +0.04(+1.85%)
Mar 11, 2021 2.192 2.260 2.145 2.185 1,378,123 +0.03(+1.25%)
Mar 10, 2021 2.003 2.280 1.976 2.158 1,949,986 +0.18(+9.21%)
Mar 09, 2021 1.990 2.017 1.922 1.976 833,516 -0.01(-0.68%)
Mar 08, 2021 1.970 2.057 1.949 1.990 1,083,047 +0.08(+4.24%)
Mar 05, 2021 1.922 1.943 1.700 1.909 1,704,518 +0.02(+1.07%)
Mar 04, 2021 1.990 2.057 1.814 1.889 1,692,364 -0.11(-5.41%)
Mar 03, 2021 1.889 2.064 1.889 1.997 1,214,608 +0.07(+3.50%)
Mar 02, 2021 1.929 2.017 1.889 1.929 1,669,882 -0.01(-0.35%)
Mar 01, 2021 2.077 2.104 1.909 1.936 1,527,291 -0.11(-5.59%)
Feb 26, 2021 2.037 2.152 1.970 2.050 1,652,776 -0.01(-0.65%)
Feb 25, 2021 1.997 2.172 1.976 2.064 1,442,913 +0.09(+4.44%)
Feb 24, 2021 1.929 1.997 1.922 1.976 1,130,247 +0.06(+3.17%)
Feb 23, 2021 1.929 1.983 1.713 1.916 2,374,873 -0.12(-5.96%)
Feb 22, 2021 2.084 2.266 2.023 2.037 1,669,270 -0.07(-3.21%)
Feb 19, 2021 2.017 2.192 2.017 2.104 1,416,750 +0.09(+4.35%)
Feb 18, 2021 2.044 2.219 1.997 2.017 2,199,073 -0.05(-2.61%)
Feb 17, 2021 2.098 2.273 2.057 2.071 2,432,323 -0.22(-9.71%)
Feb 16, 2021 2.347 2.428 2.131 2.293 4,922,473 -0.13(-5.56%)
Feb 12, 2021 1.997 2.550 1.986 2.428 8,681,822 +0.42(+21.21%)
Feb 11, 2021 1.990 2.017 1.936 2.003 1,497,052 +0.03(+1.71%)
Feb 10, 2021 2.064 2.091 1.889 1.970 2,338,827 -0.05(-2.67%)
Feb 09, 2021 2.064 2.084 1.909 2.023 5,344,144 +0.27(+15.38%)
Feb 08, 2021 1.781 1.794 1.720 1.754 982,801 -0.01(-0.38%)
Feb 05, 2021 1.781 1.801 1.740 1.760 1,138,915 -0.01(-0.76%)
Feb 04, 2021 1.862 1.868 1.686 1.774 1,422,704 -0.07(-4.01%)
Feb 03, 2021 1.821 1.882 1.787 1.848 1,275,953 +0.03(+1.86%)
Feb 02, 2021 1.733 1.841 1.693 1.814 2,075,493 +0.13(+7.60%)
Feb 01, 2021 1.626 1.733 1.565 1.686 2,349,672 +0.22(+14.68%)
Jan 29, 2021 1.518 1.740 1.470 1.470 1,955,519 -0.04(-2.68%)
Jan 28, 2021 1.457 1.528 1.450 1.511 511,468 -0.03(-1.75%)
Jan 27, 2021 1.538 1.605 1.450 1.538 1,289,223 -0.02(-1.30%)
Jan 26, 2021 1.619 1.626 1.545 1.558 549,634 -0.05(-3.35%)
Jan 25, 2021 1.646 1.646 1.585 1.612 842,566 -0.01(-0.83%)
Jan 22, 2021 1.653 1.656 1.599 1.626 479,613 -0.01(-0.41%)
Jan 21, 2021 1.632 1.653 1.592 1.632 1,066,493 +0.03(+1.68%)
Jan 20, 2021 1.659 1.659 1.578 1.605 698,977 -0.03(-2.06%)
Jan 19, 2021 1.639 1.653 1.585 1.639 764,241 +0.05(+2.97%)
Jan 15, 2021 1.585 1.605 1.524 1.592 408,301 +0.00(+0.00%)
Jan 14, 2021 1.403 1.632 1.356 1.592 2,176,212 -0.02(-1.26%)
Jan 13, 2021 1.639 1.673 1.572 1.612 1,045,025 +0.03(+1.70%)
Jan 12, 2021 1.626 1.639 1.578 1.585 855,398 -0.02(-1.26%)
Jan 11, 2021 1.605 1.626 1.531 1.605 978,727 +0.01(+0.42%)
Jan 08, 2021 1.416 1.653 1.416 1.599 1,647,291 +0.23(+16.75%)
Jan 07, 2021 1.336 1.389 1.315 1.369 1,501,791 +0.06(+4.64%)
Jan 06, 2021 1.315 1.335 1.288 1.309 544,847 -0.01(-0.51%)
Jan 05, 2021 1.275 1.336 1.275 1.315 893,654 +0.04(+3.17%)
Jan 04, 2021 1.309 1.322 1.255 1.275 545,228 -0.03(-2.07%)
Dec 31, 2020 1.302 1.302 1.302 370,472 +0.02(+1.58%)
Dec 30, 2020 1.288 1.302 1.275 1.282 370,472 -0.01(-0.52%)
Dec 29, 2020 1.309 1.309 1.268 1.288 271,722 -0.01(-1.04%)
Dec 28, 2020 1.302 1.309 1.275 1.302 681,465 +0.02(+1.58%)
Dec 24, 2020 1.282 1.288 1.248 1.282 331,355 +0.00(+0.00%)
Dec 23, 2020 1.228 1.295 1.221 1.282 523,035 +0.05(+3.82%)
Dec 22, 2020 1.282 1.282 1.194 1.234 1,371,333 -0.04(-3.17%)
Dec 21, 2020 1.309 1.322 1.234 1.275 1,026,772 -0.06(-4.55%)
Dec 18, 2020 1.356 1.383 1.322 1.336 1,167,677 -0.02(-1.49%)
Dec 17, 2020 1.389 1.416 1.336 1.356 775,599 -0.01(-0.99%)
Dec 16, 2020 1.322 1.369 1.322 1.369 483,644 +0.05(+3.57%)
Dec 15, 2020 1.295 1.396 1.261 1.322 2,335,948 +0.11(+8.89%)
Dec 14, 2020 1.241 1.248 1.214 1.214 320,648 -0.02(-1.64%)
Dec 11, 2020 1.234 1.241 1.201 1.234 536,841 +0.01(+0.55%)
Dec 10, 2020 1.174 1.248 1.167 1.228 260,490 +0.03(+2.82%)
Dec 09, 2020 1.255 1.255 1.153 1.194 504,630 -0.04(-3.28%)
Dec 08, 2020 1.241 1.282 1.207 1.234 291,965 +0.00(+0.00%)
Dec 07, 2020 1.275 1.309 1.228 1.234 597,952 -0.03(-2.14%)
Dec 04, 2020 1.147 1.261 1.147 1.261 1,010,821 +0.10(+8.72%)
Dec 03, 2020 1.133 1.174 1.093 1.160 597,769 +0.02(+1.77%)
Dec 02, 2020 1.133 1.174 1.093 1.140 351,309 +0.01(+0.60%)
Dec 01, 2020 1.153 1.221 1.133 1.133 466,836 +0.01(+0.60%)
Nov 30, 2020 1.248 1.248 1.126 1.126 874,753 -0.09(-7.22%)
Nov 27, 2020 1.099 1.234 1.099 1.214 684,209 +0.11(+9.76%)
Nov 25, 2020 1.147 1.160 1.106 1.106 379,094 -0.03(-2.96%)
Nov 24, 2020 1.133 1.160 1.093 1.140 656,428 +0.05(+4.97%)
Nov 23, 2020 1.160 1.160 1.018 1.086 880,542 -0.08(-6.94%)
Nov 20, 2020 1.147 1.187 1.126 1.167 327,056 +0.03(+2.37%)
Nov 19, 2020 1.140 1.153 1.113 1.140 214,393 +0.02(+1.81%)
Nov 18, 2020 1.113 1.207 1.086 1.120 818,210 +0.01(+1.22%)
Nov 17, 2020 1.133 1.133 1.086 1.106 385,673 -0.03(-2.38%)
Nov 16, 2020 1.045 1.133 1.045 1.133 566,796 +0.09(+9.09%)
Nov 13, 2020 1.045 1.052 1.025 1.039 231,875 +0.00(+0.00%)
Nov 12, 2020 1.045 1.066 1.018 1.039 540,519 +0.03(+3.36%)
Nov 11, 2020 1.018 1.025 0.9848 1.005 243,734 +0.00(+0.00%)
Nov 10, 2020 0.9713 1.025 0.9510 1.005 552,302 +0.02(+2.06%)
Nov 09, 2020 0.9713 1.012 0.9510 0.9848 748,754 +0.05(+5.80%)
Nov 06, 2020 0.9376 0.9510 0.9173 0.9308 380,874 +0.01(+0.73%)
Nov 05, 2020 0.9241 0.9443 0.9241 0.9241 192,402 +0.00(+0.00%)
Nov 04, 2020 0.9376 0.9376 0.9173 0.9241 241,402 +0.00(+0.00%)
Nov 03, 2020 0.9241 0.9308 0.9241 0.9241 150,677 +0.00(+0.00%)
Nov 02, 2020 0.9241 0.9376 0.9241 0.9241 279,912 +0.01(+0.74%)
Oct 30, 2020 0.9241 0.9308 0.9038 0.9173 364,565 +0.00(+0.00%)
Oct 29, 2020 0.9173 0.9241 0.8903 0.9173 403,126 +0.01(+1.49%)
Oct 28, 2020 0.9241 0.9241 0.8769 0.9038 637,773 -0.03(-2.90%)
Oct 27, 2020 0.9376 0.9376 0.9173 0.9308 308,069 +0.01(+0.73%)
Oct 26, 2020 0.9376 0.9443 0.9241 0.9241 296,500 -0.01(-1.44%)
Oct 23, 2020 0.9308 0.9510 0.9308 0.9376 206,078 -0.02(-2.11%)
Oct 22, 2020 0.9376 0.9645 0.9376 0.9578 228,911 +0.01(+0.71%)
Oct 21, 2020 0.9241 0.9713 0.9241 0.9510 313,658 +0.02(+2.17%)
Oct 20, 2020 0.9241 0.9376 0.9241 0.9308 126,699 +0.00(+0.00%)
Oct 19, 2020 0.9510 0.9645 0.9173 0.9308 569,029 -0.01(-1.43%)
Oct 16, 2020 0.9645 0.9678 0.9443 0.9443 285,247 -0.02(-2.10%)
Oct 15, 2020 0.9645 0.9645 0.9510 0.9645 153,844 +0.01(+1.42%)
Oct 14, 2020 0.9578 0.9713 0.9510 0.9510 194,859 -0.01(-0.70%)
Oct 13, 2020 0.9645 0.9780 0.9578 0.9578 122,236 -0.02(-2.07%)
Oct 12, 2020 0.9780 0.9983 0.9578 0.9780 226,834 +0.00(+0.00%)
Oct 09, 2020 0.9848 0.9915 0.9578 0.9780 386,063 -0.01(-0.68%)
Oct 08, 2020 1.005 1.012 0.9848 0.9848 281,771 -0.02(-2.01%)
Oct 07, 2020 1.012 1.018 0.9915 1.005 328,748 -0.01(-0.67%)
Oct 06, 2020 0.9983 1.025 0.9983 1.012 338,516 -0.01(-0.66%)
Oct 05, 2020 0.9848 1.025 0.9780 1.018 718,625 +0.05(+4.86%)
Oct 02, 2020 0.9578 0.9780 0.9443 0.9713 507,337 +0.01(+0.70%)
Oct 01, 2020 0.9713 0.9915 0.9578 0.9645 343,499 +0.01(+1.42%)
Sep 30, 2020 0.9308 0.9645 0.9308 0.9510 377,212 -0.01(-0.70%)
Sep 29, 2020 0.9443 0.9645 0.9376 0.9578 177,815 +0.01(+0.71%)
Sep 28, 2020 0.9578 0.9645 0.9443 0.9510 191,409 +0.00(+0.00%)
Sep 25, 2020 0.9578 0.9578 0.9376 0.9510 349,146 +0.01(+0.71%)
Sep 24, 2020 0.9510 0.9578 0.9308 0.9443 333,793 -0.01(-0.71%)
Sep 23, 2020 0.9443 0.9983 0.9308 0.9510 911,461 +0.02(+2.17%)
Sep 22, 2020 0.9510 0.9578 0.9173 0.9308 310,381 -0.01(-1.43%)
Sep 21, 2020 1.005 1.005 0.9308 0.9443 468,061 -0.09(-8.50%)
Sep 18, 2020 1.025 1.039 0.9983 1.032 197,924 +0.01(+0.66%)
Sep 17, 2020 0.9645 1.025 0.9578 1.025 603,617 +0.06(+6.29%)
Sep 16, 2020 0.9443 0.9713 0.9367 0.9645 435,453 +0.03(+2.88%)
Sep 15, 2020 0.9443 0.9578 0.9376 0.9376 131,746 +0.00(+0.00%)
Sep 14, 2020 0.9308 0.9645 0.9308 0.9376 189,016 +0.00(+0.00%)
Sep 11, 2020 0.9443 0.9713 0.9241 0.9376 284,951 -0.01(-1.42%)
Sep 10, 2020 0.9443 0.9578 0.9334 0.9510 124,618 +0.01(+1.44%)
Sep 09, 2020 0.9578 0.9578 0.9106 0.9376 256,909 -0.02(-2.11%)
Sep 08, 2020 0.9241 0.9780 0.9241 0.9578 261,789 -0.01(-0.70%)
Sep 04, 2020 0.9578 0.9713 0.9308 0.9645 265,677 +0.02(+2.14%)
Sep 03, 2020 0.9510 0.9645 0.9376 0.9443 285,697 -0.01(-0.71%)
Sep 02, 2020 0.9578 0.9713 0.9376 0.9510 461,902 -0.01(-1.40%)
Sep 01, 2020 0.9780 1.005 0.9645 0.9645 174,457 -0.02(-2.05%)
Aug 31, 2020 1.005 1.005 0.9713 0.9848 122,859 +0.02(+2.10%)
Aug 28, 2020 0.9510 1.012 0.9510 0.9645 400,888 +0.01(+1.42%)
Aug 27, 2020 0.9713 0.9780 0.9510 0.9510 151,248 -0.01(-0.70%)
Aug 26, 2020 0.9983 0.9983 0.9578 0.9578 179,768 -0.02(-2.07%)
Aug 25, 2020 1.012 1.039 0.9713 0.9780 264,450 +0.00(+0.00%)
Aug 24, 2020 0.9780 1.018 0.9578 0.9780 435,521 +0.02(+2.11%)
Aug 21, 2020 0.9578 0.9713 0.9376 0.9578 149,592 +0.00(+0.00%)
Aug 20, 2020 0.9443 0.9848 0.9376 0.9578 221,901 +0.01(+1.43%)
Aug 19, 2020 0.9645 0.9713 0.9443 0.9443 186,804 -0.02(-2.10%)
Aug 18, 2020 1.012 1.018 0.9443 0.9645 330,585 -0.05(-5.30%)
Aug 17, 2020 1.045 1.045 0.9962 1.018 161,832 -0.01(-1.31%)
Aug 14, 2020 0.9983 1.059 0.9915 1.032 215,121 +0.03(+2.68%)
Aug 13, 2020 1.032 1.045 0.9915 1.005 146,681 -0.03(-2.61%)
Aug 12, 2020 1.059 1.086 1.018 1.032 214,392 +0.00(+0.00%)
Aug 11, 2020 0.9510 1.059 0.9510 1.032 676,535 +0.07(+7.75%)
Aug 10, 2020 0.9443 0.9780 0.9404 0.9578 270,125 +0.02(+2.16%)
Aug 07, 2020 0.9848 1.012 0.9173 0.9376 740,102 -0.04(-4.14%)
Aug 06, 2020 1.012 1.018 0.9645 0.9780 518,251 -0.01(-1.36%)
Aug 05, 2020 0.9780 1.025 0.9578 0.9915 679,198 +0.03(+3.52%)
Aug 04, 2020 0.9578 0.9780 0.9444 0.9578 341,336 +0.01(+0.71%)
Aug 03, 2020 0.9376 0.9713 0.9106 0.9510 797,691 +0.01(+1.44%)
Jul 31, 2020 0.9510 0.9578 0.9342 0.9376 785,765 -0.01(-1.42%)
Jul 30, 2020 0.9578 0.9848 0.9241 0.9510 886,798 -0.01(-0.70%)
Jul 29, 2020 0.9510 0.9848 0.9443 0.9578 1,673,721 +0.02(+2.16%)
Jul 28, 2020 0.9106 0.9376 0.9106 0.9376 485,210 +0.01(+1.46%)
Jul 27, 2020 0.9241 0.9308 0.9106 0.9241 776,585 -0.02(-2.14%)
Jul 24, 2020 0.9376 0.9443 0.9308 0.9443 652,333 +0.00(+0.00%)
Jul 23, 2020 0.9376 0.9443 0.9376 0.9443 451,145 -0.01(-0.71%)
Jul 22, 2020 0.9578 0.9645 0.9376 0.9510 345,842 -0.01(-0.70%)
Jul 21, 2020 0.9443 0.9645 0.9443 0.9578 592,121 +0.01(+1.43%)
Jul 20, 2020 0.9578 0.9713 0.9409 0.9443 341,901 -0.01(-0.71%)
Jul 17, 2020 0.9510 0.9510 0.9376 0.9510 606,225 +0.01(+0.71%)
Jul 16, 2020 0.9443 0.9510 0.9173 0.9443 553,186 +0.00(+0.00%)
Jul 15, 2020 0.9510 0.9645 0.9376 0.9443 441,366 +0.00(+0.00%)
Jul 14, 2020 0.9443 0.9511 0.9308 0.9443 363,428 +0.00(+0.00%)
Jul 13, 2020 0.9848 0.9848 0.9308 0.9443 608,486 -0.03(-2.78%)
Jul 10, 2020 0.9780 0.9841 0.9510 0.9713 537,285 +0.03(+2.86%)
Jul 09, 2020 1.012 1.012 0.9376 0.9443 587,632 -0.05(-4.76%)
Jul 08, 2020 1.005 1.018 0.9848 0.9915 584,709 -0.01(-1.34%)
Jul 07, 2020 1.039 1.039 0.9848 1.005 398,853 -0.03(-3.25%)
Jul 06, 2020 1.066 1.106 1.032 1.039 931,841 -0.01(-1.28%)
Jul 02, 2020 1.093 1.093 1.039 1.052 283,468 -0.01(-1.27%)
Jul 01, 2020 1.005 1.086 1.005 1.066 570,761 +0.05(+5.33%)
Jun 30, 2020 1.066 1.066 1.005 1.012 423,223 -0.03(-3.23%)
Jun 29, 2020 1.045 1.081 1.032 1.045 610,500 -0.01(-0.64%)
Jun 26, 2020 1.072 1.093 1.045 1.052 283,023 -0.05(-4.88%)
Jun 25, 2020 1.099 1.133 1.079 1.106 380,998 -0.01(-0.61%)
Jun 24, 2020 1.214 1.214 1.106 1.113 703,632 -0.10(-8.33%)
Jun 23, 2020 1.234 1.239 1.167 1.214 475,361 +0.01(+1.12%)
Jun 22, 2020 1.221 1.221 1.194 1.201 389,481 +0.00(+0.00%)
Jun 19, 2020 1.234 1.255 1.180 1.201 518,160 -0.01(-1.11%)
Jun 18, 2020 1.221 1.248 1.133 1.214 842,133 +0.03(+2.27%)
Jun 17, 2020 1.302 1.302 1.184 1.187 454,933 -0.03(-2.22%)
Jun 16, 2020 1.228 1.268 1.194 1.214 624,445 +0.03(+2.86%)
Jun 15, 2020 1.126 1.187 1.052 1.180 454,433 +0.05(+4.17%)
Jun 12, 2020 1.221 1.228 1.126 1.133 556,411 -0.01(-1.18%)
Jun 11, 2020 1.194 1.214 1.126 1.147 396,049 -0.12(-9.57%)
Jun 10, 2020 1.261 1.329 1.228 1.268 578,167 +0.03(+2.17%)
Jun 09, 2020 1.302 1.302 1.207 1.241 291,671 -0.07(-5.15%)
Jun 08, 2020 1.261 1.309 1.221 1.309 665,961 +0.04(+3.19%)
Jun 05, 2020 1.295 1.336 1.228 1.268 676,499 +0.04(+3.30%)
Jun 04, 2020 1.174 1.268 1.093 1.228 929,104 +0.03(+2.82%)
Jun 03, 2020 1.018 1.214 1.012 1.194 1,566,185 +0.19(+18.79%)
Jun 02, 2020 0.9241 1.005 0.9241 1.005 338,481 +0.07(+7.19%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.