Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Safe Bulkers Inc
(NY:
SB
)
6.040
+0.110 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2011
4.601
4.639
4.497
4.639
178,271
+0.14(+3.00%)
Nov 29, 2011
4.511
4.579
4.481
4.504
146,880
-0.03(-0.66%)
Nov 28, 2011
4.586
4.669
4.459
4.534
150,124
+0.05(+1.17%)
Nov 25, 2011
4.466
4.556
4.466
4.481
30,143
-0.02(-0.50%)
Nov 23, 2011
4.692
4.692
4.466
4.504
144,211
-0.20(-4.15%)
Nov 22, 2011
4.857
4.864
4.609
4.699
156,696
-0.23(-4.72%)
Nov 21, 2011
4.984
4.984
4.782
4.932
148,731
-0.05(-0.90%)
Nov 18, 2011
5.006
5.102
4.977
4.977
133,816
-0.01(-0.15%)
Nov 17, 2011
5.006
5.065
4.903
4.984
160,956
-0.02(-0.44%)
Nov 16, 2011
4.940
5.013
4.940
5.006
62,781
+0.03(+0.59%)
Nov 15, 2011
4.925
5.028
4.881
4.977
115,050
+0.05(+1.04%)
Nov 14, 2011
4.911
4.933
4.859
4.925
91,774
+0.01(+0.30%)
Nov 11, 2011
4.881
4.955
4.852
4.911
74,551
+0.06(+1.21%)
Nov 10, 2011
4.845
4.909
4.771
4.852
101,400
-0.01(-0.15%)
Nov 09, 2011
4.947
4.991
4.830
4.859
107,733
-0.18(-3.64%)
Nov 08, 2011
4.984
5.065
4.955
5.043
100,497
+0.08(+1.63%)
Nov 07, 2011
4.940
5.020
4.925
4.962
65,580
+0.02(+0.45%)
Nov 04, 2011
4.845
4.991
4.845
4.940
54,259
+0.02(+0.45%)
Nov 03, 2011
4.911
4.977
4.837
4.918
131,816
+0.06(+1.21%)
Nov 02, 2011
4.852
4.911
4.771
4.859
76,447
+0.07(+1.53%)
Nov 01, 2011
4.874
4.962
4.683
4.786
209,445
-0.23(-4.68%)
Oct 31, 2011
5.102
5.138
5.006
5.021
102,803
-0.12(-2.43%)
Oct 28, 2011
5.006
5.153
4.991
5.146
229,293
+0.10(+1.89%)
Oct 27, 2011
5.021
5.131
4.933
5.050
259,490
+0.15(+3.15%)
Oct 26, 2011
4.911
4.925
4.815
4.896
114,716
+0.01(+0.30%)
Oct 25, 2011
4.881
4.918
4.830
4.881
111,555
-0.04(-0.75%)
Oct 24, 2011
4.962
5.021
4.830
4.918
142,163
+0.00(+0.00%)
Oct 21, 2011
4.903
4.984
4.862
4.918
167,248
+0.09(+1.82%)
Oct 20, 2011
4.757
4.874
4.617
4.830
202,500
+0.07(+1.39%)
Oct 19, 2011
4.830
4.881
4.720
4.764
157,668
-0.06(-1.22%)
Oct 18, 2011
4.624
4.867
4.551
4.823
154,162
+0.20(+4.29%)
Oct 17, 2011
4.815
4.889
4.551
4.624
190,754
-0.21(-4.26%)
Oct 14, 2011
4.764
4.830
4.727
4.830
84,989
+0.13(+2.81%)
Oct 13, 2011
4.632
4.734
4.551
4.698
97,093
+0.07(+1.59%)
Oct 12, 2011
4.470
4.727
4.441
4.624
198,946
+0.22(+5.00%)
Oct 11, 2011
4.279
4.463
4.279
4.404
107,171
+0.08(+1.87%)
Oct 10, 2011
4.265
4.368
4.155
4.324
104,405
+0.14(+3.33%)
Oct 07, 2011
4.324
4.353
4.118
4.184
120,302
-0.11(-2.56%)
Oct 06, 2011
4.189
4.346
4.189
4.294
143,745
+0.06(+1.39%)
Oct 05, 2011
4.147
4.301
4.023
4.235
147,476
+0.12(+2.85%)
Oct 04, 2011
4.111
4.184
3.876
4.118
272,272
-0.05(-1.23%)
Oct 03, 2011
4.485
4.544
4.074
4.169
332,042
-0.37(-8.24%)
Sep 30, 2011
4.624
4.697
4.507
4.544
98,732
-0.15(-3.13%)
Sep 29, 2011
4.830
4.928
4.661
4.691
77,988
-0.04(-0.93%)
Sep 28, 2011
4.859
4.867
4.691
4.735
79,231
-0.10(-1.98%)
Sep 27, 2011
4.984
5.050
4.764
4.830
131,602
+0.12(+2.49%)
Sep 26, 2011
4.742
4.764
4.478
4.713
228,267
-0.03(-0.62%)
Sep 23, 2011
4.779
4.896
4.698
4.742
99,615
-0.04(-0.82%)
Sep 22, 2011
4.808
5.028
4.742
4.781
208,341
-0.07(-1.46%)
Sep 21, 2011
4.940
4.977
4.845
4.852
89,990
-0.09(-1.78%)
Sep 20, 2011
4.947
5.028
4.889
4.940
95,271
+0.00(+0.00%)
Sep 19, 2011
4.845
4.940
4.845
4.940
67,180
-0.01(-0.15%)
Sep 16, 2011
5.050
5.116
4.918
4.947
62,792
-0.10(-2.03%)
Sep 15, 2011
5.116
5.131
4.955
5.050
106,330
+0.00(+0.00%)
Sep 14, 2011
5.131
5.131
4.903
5.050
173,627
-0.04(-0.86%)
Sep 13, 2011
4.859
5.094
4.849
5.094
125,061
+0.23(+4.83%)
Sep 12, 2011
4.867
4.940
4.779
4.859
102,713
-0.09(-1.78%)
Sep 09, 2011
4.991
5.057
4.889
4.947
88,892
-0.13(-2.60%)
Sep 08, 2011
5.036
5.175
4.991
5.080
58,793
+0.00(+0.00%)
Sep 07, 2011
5.050
5.160
5.028
5.080
109,801
+0.07(+1.32%)
Sep 06, 2011
4.933
5.036
4.837
5.013
108,337
-0.07(-1.30%)
Sep 02, 2011
5.065
5.146
4.962
5.080
94,075
-0.04(-0.72%)
Sep 01, 2011
5.065
5.197
5.028
5.116
148,687
-0.01(-0.29%)
Aug 31, 2011
5.248
5.300
5.013
5.131
224,931
-0.06(-1.13%)
Aug 30, 2011
5.204
5.219
5.138
5.190
118,290
-0.08(-1.53%)
Aug 29, 2011
5.094
5.278
5.058
5.270
145,100
+0.25(+4.97%)
Aug 26, 2011
4.779
5.094
4.779
5.021
125,065
+0.09(+1.79%)
Aug 25, 2011
5.028
5.065
4.889
4.933
105,848
-0.07(-1.32%)
Aug 24, 2011
4.977
5.028
4.925
4.999
98,781
-0.01(-0.15%)
Aug 23, 2011
4.933
5.058
4.845
5.006
155,068
+0.08(+1.64%)
Aug 22, 2011
5.146
5.146
4.918
4.925
134,593
-0.13(-2.61%)
Aug 19, 2011
5.122
5.223
5.029
5.058
155,775
-0.10(-1.95%)
Aug 18, 2011
5.280
5.316
5.101
5.158
248,153
-0.27(-5.03%)
Aug 17, 2011
5.194
5.460
5.194
5.431
176,550
+0.22(+4.28%)
Aug 16, 2011
5.201
5.244
5.137
5.208
121,910
-0.02(-0.41%)
Aug 15, 2011
5.101
5.244
5.101
5.230
174,717
+0.14(+2.82%)
Aug 12, 2011
4.986
5.088
4.921
5.086
128,245
+0.13(+2.61%)
Aug 11, 2011
4.828
4.993
4.756
4.957
181,152
+0.17(+3.45%)
Aug 10, 2011
4.878
4.986
4.713
4.792
254,334
-0.17(-3.33%)
Aug 09, 2011
4.756
4.993
4.526
4.957
426,556
+0.46(+10.22%)
Aug 08, 2011
4.756
4.835
4.454
4.497
412,951
-0.48(-9.67%)
Aug 05, 2011
5.007
5.029
4.670
4.979
427,506
+0.00(+0.00%)
Aug 04, 2011
4.914
5.058
4.892
4.979
695,126
+0.01(+0.29%)
Aug 03, 2011
5.072
5.115
4.892
4.964
369,594
-0.10(-1.99%)
Aug 02, 2011
5.208
5.230
5.043
5.065
302,587
-0.15(-2.89%)
Aug 01, 2011
5.223
5.316
5.158
5.216
127,396
+0.06(+1.11%)
Jul 29, 2011
5.244
5.244
5.137
5.158
155,690
-0.09(-1.64%)
Jul 28, 2011
5.244
5.295
5.237
5.244
244,812
+0.09(+1.81%)
Jul 27, 2011
5.208
5.302
5.137
5.151
253,439
-0.06(-1.24%)
Jul 26, 2011
5.208
5.230
5.137
5.216
192,439
-0.01(-0.27%)
Jul 25, 2011
5.187
5.273
5.050
5.230
320,652
+0.05(+0.97%)
Jul 22, 2011
5.280
5.280
5.137
5.180
597,054
-0.22(-3.99%)
Jul 21, 2011
5.467
5.516
5.323
5.395
426,753
-0.06(-1.18%)
Jul 20, 2011
5.517
5.639
5.445
5.460
99,561
-0.05(-0.91%)
Jul 19, 2011
5.402
5.521
5.402
5.510
124,120
+0.14(+2.54%)
Jul 18, 2011
5.481
5.481
5.331
5.374
239,150
-0.15(-2.73%)
Jul 15, 2011
5.604
5.618
5.455
5.525
144,646
-0.03(-0.52%)
Jul 14, 2011
5.568
5.625
5.460
5.553
147,176
+0.02(+0.39%)
Jul 13, 2011
5.474
5.568
5.474
5.532
113,571
+0.05(+0.92%)
Jul 12, 2011
5.460
5.510
5.438
5.481
132,741
-0.01(-0.26%)
Jul 11, 2011
5.604
5.604
5.474
5.496
155,979
-0.18(-3.16%)
Jul 08, 2011
5.596
5.675
5.546
5.675
239,048
-0.01(-0.25%)
Jul 07, 2011
5.582
5.697
5.525
5.690
323,888
+0.17(+3.13%)
Jul 06, 2011
5.453
5.553
5.402
5.517
90,204
+0.04(+0.66%)
Jul 05, 2011
5.553
5.553
5.395
5.481
136,217
-0.05(-0.91%)
Jul 01, 2011
5.460
5.553
5.395
5.532
94,415
+0.06(+1.05%)
Jun 30, 2011
5.503
5.517
5.431
5.474
92,233
+0.00(+0.00%)
Jun 29, 2011
5.460
5.489
5.395
5.474
103,717
+0.06(+1.20%)
Jun 28, 2011
5.424
5.431
5.359
5.410
107,359
+0.01(+0.27%)
Jun 27, 2011
5.388
5.404
5.331
5.395
127,584
+0.04(+0.81%)
Jun 24, 2011
5.445
5.481
5.305
5.352
124,360
-0.07(-1.32%)
Jun 23, 2011
5.381
5.445
5.273
5.424
146,896
-0.02(-0.40%)
Jun 22, 2011
5.381
5.532
5.381
5.445
208,453
+0.02(+0.40%)
Jun 21, 2011
5.280
5.445
5.244
5.424
249,178
+0.19(+3.57%)
Jun 20, 2011
5.252
5.259
5.208
5.237
198,325
+0.14(+2.82%)
Jun 17, 2011
5.151
5.237
5.043
5.093
303,141
-0.03(-0.56%)
Jun 16, 2011
5.058
5.208
5.058
5.122
283,870
+0.03(+0.56%)
Jun 15, 2011
5.101
5.172
5.065
5.093
204,210
-0.07(-1.39%)
Jun 14, 2011
5.115
5.201
5.101
5.165
371,707
+0.11(+2.28%)
Jun 13, 2011
5.129
5.201
5.007
5.050
306,004
-0.09(-1.68%)
Jun 10, 2011
5.137
5.172
5.072
5.137
434,386
-0.05(-0.97%)
Jun 09, 2011
5.122
5.201
5.086
5.187
370,965
+0.10(+1.98%)
Jun 08, 2011
5.223
5.244
5.036
5.086
422,233
-0.16(-3.01%)
Jun 07, 2011
5.352
5.388
5.208
5.244
285,570
-0.10(-1.86%)
Jun 06, 2011
5.582
5.582
5.287
5.344
312,980
-0.19(-3.40%)
Jun 03, 2011
5.517
5.618
5.402
5.532
374,003
+0.00(+0.00%)
May 24, 2011
5.618
5.632
5.503
5.532
438,978
-0.04(-0.77%)
May 23, 2011
5.510
5.611
5.496
5.575
324,342
+0.00(+0.00%)
May 20, 2011
5.510
5.690
5.510
5.575
248,562
+0.04(+0.78%)
May 19, 2011
5.625
5.661
5.532
5.532
207,017
-0.05(-0.90%)
May 18, 2011
5.639
5.683
5.568
5.582
320,751
-0.03(-0.51%)
May 17, 2011
5.716
5.731
5.604
5.611
541,016
-0.15(-2.57%)
May 16, 2011
5.794
5.879
5.745
5.759
314,652
-0.08(-1.33%)
May 13, 2011
5.815
5.850
5.731
5.836
301,672
+0.00(+0.00%)
May 12, 2011
5.681
5.872
5.660
5.836
625,176
+0.11(+1.85%)
May 11, 2011
5.702
5.731
5.639
5.731
439,360
+0.01(+0.12%)
May 10, 2011
5.688
5.723
5.639
5.723
323,034
+0.06(+1.12%)
May 09, 2011
5.604
5.674
5.583
5.660
358,612
+0.09(+1.65%)
May 06, 2011
5.561
5.681
5.554
5.568
406,559
+0.02(+0.38%)
May 05, 2011
5.477
5.632
5.463
5.547
516,772
+0.03(+0.51%)
May 04, 2011
5.794
5.794
5.463
5.519
1,128,537
-0.19(-3.33%)
May 03, 2011
5.738
5.752
5.674
5.709
295,566
-0.06(-0.98%)
May 02, 2011
5.752
5.766
5.723
5.766
351,635
+0.02(+0.37%)
Apr 29, 2011
5.723
5.752
5.702
5.745
307,331
+0.04(+0.74%)
Apr 28, 2011
5.780
5.801
5.695
5.702
300,450
-0.08(-1.34%)
Apr 27, 2011
5.723
5.780
5.674
5.780
534,663
-0.07(-1.20%)
Apr 26, 2011
5.752
5.864
5.752
5.850
496,138
+0.09(+1.59%)
Apr 25, 2011
5.773
5.780
5.745
5.759
322,314
-0.04(-0.73%)
Apr 21, 2011
5.850
5.864
5.794
5.801
368,510
-0.05(-0.84%)
Apr 20, 2011
5.801
5.886
5.780
5.850
529,231
+0.04(+0.61%)
Apr 19, 2011
5.780
5.815
5.745
5.815
513,097
+0.06(+0.98%)
Apr 18, 2011
5.822
5.850
5.653
5.759
507,444
-0.10(-1.68%)
Apr 15, 2011
5.850
5.886
5.815
5.857
511,629
+0.01(+0.12%)
Apr 14, 2011
5.886
5.886
5.815
5.850
746,307
-0.04(-0.60%)
Apr 13, 2011
5.900
5.907
5.850
5.886
1,254,510
+0.04(+0.60%)
Apr 12, 2011
5.900
5.907
5.815
5.850
4,223,610
-0.68(-10.37%)
Apr 11, 2011
6.661
6.682
6.478
6.527
127,677
-0.09(-1.38%)
Apr 08, 2011
6.739
6.746
6.590
6.619
108,991
-0.06(-0.84%)
Apr 07, 2011
6.633
6.731
6.633
6.675
95,794
+0.02(+0.32%)
Apr 06, 2011
6.675
6.894
6.605
6.654
236,713
-0.01(-0.21%)
Apr 05, 2011
6.696
6.760
6.654
6.668
172,369
-0.04(-0.63%)
Apr 04, 2011
6.590
6.760
6.590
6.710
212,365
+0.17(+2.59%)
Apr 01, 2011
6.414
6.590
6.386
6.541
179,241
+0.16(+2.43%)
Mar 31, 2011
6.309
6.400
6.301
6.386
124,624
+0.11(+1.68%)
Mar 30, 2011
6.189
6.294
6.175
6.280
92,605
+0.11(+1.83%)
Mar 29, 2011
6.175
6.252
6.168
6.168
96,787
-0.04(-0.57%)
Mar 28, 2011
6.344
6.365
6.182
6.203
134,591
-0.17(-2.65%)
Mar 25, 2011
6.252
6.372
6.210
6.372
180,346
+0.18(+2.84%)
Mar 24, 2011
6.266
6.309
6.196
6.196
137,585
-0.04(-0.57%)
Mar 23, 2011
6.224
6.266
6.168
6.231
111,509
+0.01(+0.23%)
Mar 22, 2011
6.252
6.287
6.132
6.217
100,514
-0.02(-0.34%)
Mar 21, 2011
6.217
6.259
6.182
6.238
171,074
+0.23(+3.87%)
Mar 18, 2011
6.020
6.034
5.956
6.005
168,395
+0.05(+0.83%)
Mar 17, 2011
6.027
6.027
5.900
5.956
120,213
+0.06(+1.08%)
Mar 16, 2011
5.949
6.062
5.815
5.893
214,022
-0.03(-0.48%)
Mar 15, 2011
5.970
6.161
5.921
5.921
351,938
-0.24(-3.89%)
Mar 14, 2011
6.132
6.203
6.097
6.161
85,040
-0.03(-0.46%)
Mar 11, 2011
6.153
6.224
6.076
6.189
178,989
+0.03(+0.46%)
Mar 10, 2011
6.351
6.372
6.118
6.161
339,054
-0.24(-3.74%)
Mar 09, 2011
6.478
6.478
6.365
6.400
77,393
-0.07(-1.09%)
Mar 08, 2011
6.492
6.520
6.416
6.471
109,713
+0.02(+0.33%)
Mar 07, 2011
6.485
6.513
6.351
6.449
147,041
-0.01(-0.22%)
Mar 04, 2011
6.569
6.569
6.330
6.464
249,116
-0.08(-1.19%)
Mar 03, 2011
6.449
6.590
6.386
6.541
152,398
+0.16(+2.43%)
Mar 02, 2011
6.379
6.414
6.287
6.386
95,583
+0.02(+0.33%)
Mar 01, 2011
6.492
6.506
6.280
6.365
273,627
-0.08(-1.31%)
Feb 28, 2011
6.534
6.590
6.294
6.449
249,815
-0.01(-0.11%)
Feb 25, 2011
6.513
6.612
6.427
6.457
172,573
+0.04(+0.55%)
Feb 24, 2011
6.196
6.449
6.189
6.421
178,494
+0.20(+3.17%)
Feb 23, 2011
6.231
6.244
6.062
6.224
223,577
-0.01(-0.11%)
Feb 22, 2011
6.457
6.457
6.203
6.231
300,128
-0.23(-3.49%)
Feb 18, 2011
6.541
6.541
6.358
6.457
150,959
-0.06(-0.87%)
Feb 17, 2011
6.626
6.626
6.464
6.513
153,103
-0.07(-1.07%)
Feb 16, 2011
6.513
6.619
6.499
6.583
162,505
+0.06(+0.97%)
Feb 15, 2011
6.624
6.624
6.485
6.520
293,424
-0.09(-1.36%)
Feb 14, 2011
6.499
6.721
6.499
6.610
402,094
+0.15(+2.25%)
Feb 11, 2011
6.249
6.513
6.243
6.465
379,713
+0.22(+3.56%)
Feb 10, 2011
6.298
6.333
6.118
6.243
377,884
+0.03(+0.56%)
Feb 09, 2011
6.243
6.298
6.104
6.208
420,509
+0.04(+0.67%)
Feb 08, 2011
6.041
6.222
6.041
6.166
148,037
+0.11(+1.83%)
Feb 07, 2011
6.208
6.208
6.041
6.055
193,178
-0.16(-2.57%)
Feb 04, 2011
6.111
6.236
6.069
6.215
189,528
+0.10(+1.70%)
Feb 03, 2011
6.104
6.145
6.021
6.111
182,957
+0.06(+1.03%)
Feb 02, 2011
5.972
6.069
5.956
6.048
146,703
+0.10(+1.63%)
Feb 01, 2011
5.896
6.069
5.868
5.951
283,050
+0.08(+1.30%)
Jan 31, 2011
5.806
5.896
5.792
5.875
185,703
+0.03(+0.47%)
Jan 28, 2011
5.833
5.889
5.757
5.847
160,072
+0.01(+0.24%)
Jan 27, 2011
5.896
5.993
5.812
5.833
169,968
-0.05(-0.83%)
Jan 26, 2011
5.833
5.896
5.776
5.882
115,827
+0.08(+1.44%)
Jan 25, 2011
5.736
5.806
5.688
5.799
230,689
+0.04(+0.72%)
Jan 24, 2011
5.910
5.944
5.729
5.757
336,945
-0.15(-2.58%)
Jan 21, 2011
6.028
6.068
5.889
5.910
194,760
-0.01(-0.12%)
Jan 20, 2011
6.055
6.076
5.861
5.917
220,235
-0.13(-2.18%)
Jan 19, 2011
6.208
6.208
6.034
6.048
192,866
-0.07(-1.13%)
Jan 18, 2011
6.118
6.166
6.034
6.118
206,726
+0.01(+0.11%)
Jan 14, 2011
6.152
6.164
6.111
6.111
205,302
-0.03(-0.56%)
Jan 13, 2011
6.132
6.173
6.076
6.145
239,351
-0.02(-0.34%)
Jan 12, 2011
6.173
6.173
6.111
6.166
212,712
+0.02(+0.34%)
Jan 11, 2011
6.201
6.201
6.104
6.145
228,664
-0.01(-0.23%)
Jan 10, 2011
6.201
6.201
6.152
6.159
256,304
-0.05(-0.78%)
Jan 07, 2011
6.208
6.222
6.152
6.208
187,786
+0.00(+0.00%)
Jan 06, 2011
6.208
6.243
6.173
6.208
236,470
+0.03(+0.56%)
Jan 05, 2011
6.229
6.229
6.104
6.173
174,900
-0.04(-0.67%)
Jan 04, 2011
6.152
6.222
6.083
6.215
223,773
+0.06(+0.90%)
Jan 03, 2011
6.166
6.243
6.152
6.159
292,056
+0.01(+0.23%)
Dec 31, 2010
6.083
6.159
6.055
6.145
131,718
+0.04(+0.68%)
Dec 30, 2010
6.076
6.104
5.965
6.104
139,760
+0.06(+0.92%)
Dec 29, 2010
6.083
6.090
6.048
6.048
112,239
-0.01(-0.11%)
Dec 28, 2010
6.076
6.118
6.028
6.055
144,979
+0.02(+0.34%)
Dec 27, 2010
6.014
6.069
5.903
6.034
220,019
+0.03(+0.46%)
Dec 23, 2010
6.034
6.034
5.965
6.007
109,573
+0.01(+0.12%)
Dec 22, 2010
5.923
6.034
5.917
6.000
198,386
+0.07(+1.17%)
Dec 21, 2010
5.833
5.937
5.806
5.930
269,441
+0.10(+1.79%)
Dec 20, 2010
5.750
5.854
5.695
5.826
177,037
+0.08(+1.45%)
Dec 17, 2010
5.736
5.757
5.667
5.743
193,067
+0.01(+0.12%)
Dec 16, 2010
5.840
5.861
5.722
5.736
191,038
-0.07(-1.19%)
Dec 15, 2010
5.972
5.972
5.771
5.806
321,983
+0.03(+0.60%)
Dec 14, 2010
5.771
5.771
5.702
5.771
139,675
+0.03(+0.60%)
Dec 13, 2010
5.729
5.764
5.659
5.736
234,626
+0.09(+1.60%)
Dec 10, 2010
5.660
5.715
5.591
5.646
165,839
+0.02(+0.37%)
Dec 09, 2010
5.688
5.708
5.597
5.625
119,039
-0.04(-0.73%)
Dec 08, 2010
5.695
5.708
5.625
5.667
107,780
+0.00(+0.00%)
Dec 07, 2010
5.688
5.715
5.584
5.667
243,503
+0.02(+0.37%)
Dec 06, 2010
5.604
5.653
5.597
5.646
230,828
+0.06(+0.99%)
Dec 03, 2010
5.604
5.632
5.535
5.591
215,871
-0.01(-0.25%)
Dec 02, 2010
5.549
5.625
5.521
5.604
215,271
+0.08(+1.51%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.