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
)
5.440
-0.130 (-2.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021
2.200
2.209
2.102
2.173
583,970
-0.03(-1.21%)
Mar 30, 2021
2.173
2.218
2.031
2.200
681,363
+0.02(+0.81%)
Mar 29, 2021
2.333
2.333
2.147
2.182
863,840
-0.16(-6.82%)
Mar 26, 2021
2.457
2.475
2.280
2.342
674,780
-0.04(-1.86%)
Mar 25, 2021
2.280
2.395
2.173
2.386
1,073,532
+0.11(+4.67%)
Mar 24, 2021
2.395
2.413
2.280
2.280
1,021,313
-0.05(-2.28%)
Mar 23, 2021
2.528
2.537
2.315
2.333
1,410,671
-0.20(-7.72%)
Mar 22, 2021
2.573
2.644
2.502
2.528
1,017,336
-0.03(-1.04%)
Mar 19, 2021
2.466
2.599
2.422
2.555
1,963,468
+0.02(+0.70%)
Mar 18, 2021
2.510
2.688
2.493
2.537
2,855,786
+0.03(+1.06%)
Mar 17, 2021
2.395
2.581
2.289
2.510
1,015,279
+0.12(+5.20%)
Mar 16, 2021
2.564
2.564
2.369
2.386
1,119,241
-0.18(-6.92%)
Mar 15, 2021
2.590
2.608
2.493
2.564
661,121
+0.03(+1.05%)
Mar 12, 2021
2.573
2.573
2.422
2.537
774,993
-0.04(-1.38%)
Mar 11, 2021
2.502
2.573
2.484
2.573
1,265,556
+0.07(+2.84%)
Mar 10, 2021
2.404
2.573
2.386
2.502
1,535,753
+0.10(+4.06%)
Mar 09, 2021
2.431
2.431
2.369
2.404
626,419
+0.00(+0.00%)
Mar 08, 2021
2.440
2.440
2.351
2.404
588,193
-0.04(-1.45%)
Mar 05, 2021
2.413
2.448
2.329
2.440
699,692
+0.02(+0.73%)
Mar 04, 2021
2.510
2.528
2.395
2.422
967,973
-0.11(-4.21%)
Mar 03, 2021
2.555
2.555
2.431
2.528
637,618
-0.01(-0.35%)
Mar 02, 2021
2.573
2.573
2.466
2.537
781,003
+0.02(+0.70%)
Mar 01, 2021
2.493
2.528
2.475
2.519
533,096
+0.08(+3.27%)
Feb 26, 2021
2.573
2.581
2.395
2.440
763,946
-0.12(-4.51%)
Feb 25, 2021
2.564
2.731
2.506
2.555
1,142,417
+0.04(+1.77%)
Feb 24, 2021
2.484
2.546
2.466
2.510
546,905
+0.04(+1.80%)
Feb 23, 2021
2.573
2.573
2.280
2.466
1,388,288
-0.11(-4.14%)
Feb 22, 2021
2.573
2.590
2.519
2.573
1,019,810
+0.10(+3.94%)
Feb 19, 2021
2.475
2.502
2.360
2.475
1,014,312
+0.01(+0.36%)
Feb 18, 2021
2.608
2.697
2.448
2.466
1,525,950
-0.20(-7.33%)
Feb 17, 2021
2.750
2.794
2.590
2.661
1,720,955
-0.11(-3.85%)
Feb 16, 2021
2.661
2.794
2.502
2.768
2,425,391
+0.27(+10.64%)
Feb 12, 2021
2.236
2.555
2.182
2.502
2,202,786
+0.29(+13.25%)
Feb 11, 2021
2.005
2.262
2.005
2.209
1,086,477
+0.20(+9.69%)
Feb 10, 2021
1.987
2.040
1.898
2.014
867,332
+0.02(+0.89%)
Feb 09, 2021
1.969
2.067
1.863
1.996
915,501
-0.02(-0.88%)
Feb 08, 2021
2.058
2.120
1.960
2.014
925,993
-0.09(-4.22%)
Feb 05, 2021
1.934
2.111
1.907
2.102
903,840
+0.15(+7.73%)
Feb 04, 2021
1.845
1.960
1.765
1.952
677,793
+0.11(+5.77%)
Feb 03, 2021
1.730
1.907
1.721
1.845
1,481,496
+0.06(+3.48%)
Feb 02, 2021
1.774
1.845
1.659
1.783
1,034,900
+0.06(+3.61%)
Feb 01, 2021
1.685
1.756
1.588
1.721
1,256,437
+0.18(+11.49%)
Jan 29, 2021
1.402
1.890
1.393
1.544
2,146,874
+0.07(+4.82%)
Jan 28, 2021
1.455
1.490
1.437
1.473
219,188
+0.02(+1.22%)
Jan 27, 2021
1.464
1.481
1.393
1.455
680,609
-0.07(-4.65%)
Jan 26, 2021
1.535
1.535
1.464
1.526
250,284
-0.01(-0.58%)
Jan 25, 2021
1.579
1.579
1.428
1.535
353,785
-0.09(-5.46%)
Jan 22, 2021
1.579
1.623
1.490
1.623
479,763
+0.00(+0.00%)
Jan 21, 2021
1.623
1.659
1.561
1.623
302,536
+0.00(+0.00%)
Jan 20, 2021
1.623
1.659
1.570
1.623
297,415
-0.02(-1.08%)
Jan 19, 2021
1.615
1.677
1.597
1.641
389,479
+0.03(+1.65%)
Jan 15, 2021
1.685
1.756
1.606
1.615
733,848
-0.09(-5.21%)
Jan 14, 2021
1.535
1.765
1.526
1.703
966,908
+0.15(+9.71%)
Jan 13, 2021
1.597
1.597
1.490
1.552
437,060
-0.04(-2.78%)
Jan 12, 2021
1.490
1.597
1.481
1.597
978,917
+0.11(+7.14%)
Jan 11, 2021
1.508
1.579
1.420
1.490
983,025
-0.05(-3.45%)
Jan 08, 2021
1.340
1.544
1.340
1.544
905,305
+0.20(+15.23%)
Jan 07, 2021
1.206
1.384
1.198
1.340
895,200
+0.12(+9.42%)
Jan 06, 2021
1.224
1.251
1.171
1.224
414,671
+0.02(+1.47%)
Jan 05, 2021
1.215
1.242
1.198
1.206
566,521
+0.01(+0.74%)
Jan 04, 2021
1.171
1.215
1.162
1.198
401,852
+0.04(+3.85%)
Dec 31, 2020
1.153
1.153
1.153
340,376
+0.00(+0.00%)
Dec 30, 2020
1.144
1.171
1.127
1.153
340,376
+0.02(+1.56%)
Dec 29, 2020
1.127
1.144
1.118
1.135
153,525
+0.01(+0.79%)
Dec 28, 2020
1.073
1.144
1.073
1.127
625,678
+0.06(+5.83%)
Dec 24, 2020
1.047
1.073
1.047
1.065
83,417
+0.00(+0.00%)
Dec 23, 2020
1.047
1.065
1.029
1.065
153,290
+0.02(+1.69%)
Dec 22, 2020
1.056
1.073
1.029
1.047
416,278
-0.01(-0.84%)
Dec 21, 2020
1.029
1.065
1.029
1.056
440,993
-0.01(-0.83%)
Dec 18, 2020
1.029
1.127
0.9980
1.065
1,208,877
+0.04(+3.45%)
Dec 17, 2020
1.029
1.042
1.011
1.029
238,186
+0.02(+1.75%)
Dec 16, 2020
1.047
1.056
1.011
1.011
271,962
-0.02(-1.72%)
Dec 15, 2020
1.029
1.056
1.020
1.029
108,876
+0.00(+0.00%)
Dec 14, 2020
1.047
1.056
1.029
1.029
174,454
+0.01(+0.87%)
Dec 11, 2020
1.029
1.056
1.020
1.020
129,071
-0.02(-1.71%)
Dec 10, 2020
1.029
1.056
1.011
1.038
109,014
+0.01(+0.86%)
Dec 09, 2020
1.002
1.047
0.9936
1.029
218,810
+0.01(+0.87%)
Dec 08, 2020
1.020
1.038
1.002
1.020
187,910
-0.01(-0.86%)
Dec 07, 2020
1.038
1.045
1.011
1.029
190,079
-0.02(-1.69%)
Dec 04, 2020
0.9847
1.056
0.9581
1.047
723,703
+0.05(+5.36%)
Dec 03, 2020
1.029
1.038
0.9936
0.9936
271,433
-0.04(-3.45%)
Dec 02, 2020
1.020
1.056
1.002
1.029
191,911
+0.04(+3.57%)
Dec 01, 2020
1.073
1.109
0.9669
0.9936
391,907
-0.07(-6.67%)
Nov 30, 2020
1.056
1.065
1.047
1.065
223,006
+0.02(+1.69%)
Nov 27, 2020
1.038
1.047
1.020
1.047
175,965
+0.03(+2.61%)
Nov 25, 2020
1.038
1.038
0.9847
1.020
162,551
+0.00(+0.00%)
Nov 24, 2020
1.011
1.047
0.9669
1.020
410,041
+0.04(+3.60%)
Nov 23, 2020
0.9581
1.011
0.9492
0.9847
272,218
+0.04(+3.74%)
Nov 20, 2020
0.9226
0.9492
0.9226
0.9492
103,708
+0.01(+0.94%)
Nov 19, 2020
0.8960
0.9403
0.8871
0.9403
170,865
+0.04(+3.92%)
Nov 18, 2020
0.9315
0.9403
0.8960
0.9048
101,005
+0.00(+0.00%)
Nov 17, 2020
0.9226
0.9315
0.9048
0.9048
116,633
-0.03(-2.86%)
Nov 16, 2020
0.9137
0.9315
0.8871
0.9315
202,697
+0.04(+5.00%)
Nov 13, 2020
0.8960
0.9226
0.8702
0.8871
185,096
-0.02(-1.96%)
Nov 12, 2020
0.9315
0.9403
0.8782
0.9048
272,011
+0.04(+4.08%)
Nov 11, 2020
0.9315
0.9492
0.8427
0.8694
310,982
-0.05(-5.77%)
Nov 10, 2020
0.9048
0.9315
0.8853
0.9226
156,927
+0.04(+4.00%)
Nov 09, 2020
0.8871
0.9048
0.8516
0.8871
364,505
+0.08(+9.47%)
Nov 06, 2020
0.8410
0.8427
0.7807
0.8104
149,926
-0.03(-3.64%)
Nov 05, 2020
0.7540
0.8563
0.7540
0.8410
256,880
+0.07(+9.15%)
Nov 04, 2020
0.7984
0.8250
0.7704
0.7704
148,872
-0.02(-2.15%)
Nov 03, 2020
0.7807
0.8221
0.7718
0.7874
129,399
+0.03(+4.06%)
Nov 02, 2020
0.7978
0.8073
0.7303
0.7567
321,988
-0.03(-3.79%)
Oct 30, 2020
0.8161
0.8325
0.7807
0.7865
246,645
-0.02(-1.91%)
Oct 29, 2020
0.7807
0.8216
0.7807
0.8019
364,748
+0.02(+2.70%)
Oct 28, 2020
0.8073
0.8147
0.7665
0.7807
216,163
-0.03(-3.30%)
Oct 27, 2020
0.8427
0.8500
0.7984
0.8074
387,272
-0.02(-2.14%)
Oct 26, 2020
0.8871
0.8871
0.8161
0.8250
229,172
-0.04(-4.91%)
Oct 23, 2020
0.8782
0.9048
0.8605
0.8676
87,475
-0.03(-3.17%)
Oct 22, 2020
0.8960
0.9137
0.8871
0.8960
132,219
-0.01(-0.98%)
Oct 21, 2020
0.8871
0.9137
0.8694
0.9048
209,013
+0.05(+6.03%)
Oct 20, 2020
0.8871
0.8871
0.8427
0.8534
246,528
-0.02(-2.60%)
Oct 19, 2020
0.8960
0.9048
0.8177
0.8762
422,474
-0.02(-2.21%)
Oct 16, 2020
0.8960
0.9049
0.8960
0.8960
119,828
-0.02(-1.94%)
Oct 15, 2020
0.8871
0.9137
0.8871
0.9137
257,143
+0.01(+0.98%)
Oct 14, 2020
0.9226
0.9315
0.9048
0.9048
151,054
-0.02(-1.92%)
Oct 13, 2020
0.9403
0.9492
0.9137
0.9226
61,032
-0.04(-3.70%)
Oct 12, 2020
0.9403
0.9581
0.9315
0.9581
54,401
+0.00(+0.00%)
Oct 09, 2020
0.9492
0.9669
0.9403
0.9581
78,908
+0.01(+0.93%)
Oct 08, 2020
0.9581
0.9581
0.9226
0.9492
98,234
+0.00(+0.00%)
Oct 07, 2020
0.9315
0.9581
0.9226
0.9492
68,553
+0.01(+0.94%)
Oct 06, 2020
0.9492
0.9669
0.9315
0.9403
113,355
+0.02(+1.92%)
Oct 05, 2020
0.9492
0.9669
0.9226
0.9226
531,793
-0.01(-0.95%)
Oct 02, 2020
0.9847
0.9847
0.9315
0.9315
191,747
-0.04(-4.55%)
Oct 01, 2020
0.9226
0.9936
0.9226
0.9758
181,308
+0.06(+6.80%)
Sep 30, 2020
0.9137
0.9492
0.9137
0.9137
42,450
-0.02(-1.90%)
Sep 29, 2020
0.9226
0.9403
0.9226
0.9315
54,791
+0.00(+0.00%)
Sep 28, 2020
0.9048
0.9403
0.8960
0.9315
172,649
+0.02(+1.94%)
Sep 25, 2020
0.8960
0.9315
0.8960
0.9137
102,806
+0.00(+0.00%)
Sep 24, 2020
0.9048
0.9315
0.8960
0.9137
59,538
+0.01(+0.98%)
Sep 23, 2020
0.9226
0.9575
0.8960
0.9048
132,558
-0.02(-1.92%)
Sep 22, 2020
0.9492
0.9669
0.8960
0.9226
79,004
-0.03(-2.80%)
Sep 21, 2020
0.9936
1.002
0.9315
0.9492
103,472
-0.06(-6.14%)
Sep 18, 2020
1.002
1.020
0.9847
1.011
197,834
+0.03(+2.70%)
Sep 17, 2020
0.9758
1.011
0.9581
0.9847
82,814
+0.00(+0.00%)
Sep 16, 2020
0.9581
1.011
0.9315
0.9847
338,371
+0.03(+2.78%)
Sep 15, 2020
0.9315
0.9847
0.9226
0.9581
223,571
+0.04(+4.85%)
Sep 14, 2020
0.9137
0.9315
0.9048
0.9137
78,963
+0.01(+0.98%)
Sep 11, 2020
0.9048
0.9315
0.8960
0.9048
62,788
+0.00(+0.00%)
Sep 10, 2020
0.9048
0.9359
0.8789
0.9048
224,851
+0.00(+0.00%)
Sep 09, 2020
0.9048
0.9403
0.8782
0.9048
115,228
+0.00(+0.00%)
Sep 08, 2020
0.9403
0.9431
0.8871
0.9048
162,677
-0.04(-3.77%)
Sep 04, 2020
0.9315
0.9492
0.9226
0.9403
56,814
+0.02(+1.92%)
Sep 03, 2020
0.9669
0.9669
0.9048
0.9226
235,934
-0.03(-2.80%)
Sep 02, 2020
0.9669
0.9847
0.9315
0.9492
227,866
-0.03(-2.73%)
Sep 01, 2020
1.011
1.018
0.9669
0.9758
132,310
-0.01(-0.90%)
Aug 31, 2020
1.002
1.011
0.9669
0.9847
108,714
-0.02(-1.77%)
Aug 28, 2020
0.9669
1.029
0.9669
1.002
89,730
+0.04(+3.67%)
Aug 27, 2020
1.011
1.029
0.9581
0.9669
154,840
-0.04(-4.39%)
Aug 26, 2020
1.011
1.047
1.011
1.011
61,459
-0.01(-0.87%)
Aug 25, 2020
1.020
1.065
1.011
1.020
126,925
+0.01(+0.88%)
Aug 24, 2020
1.011
1.047
1.002
1.011
185,737
-0.01(-0.87%)
Aug 21, 2020
1.038
1.038
1.011
1.020
99,424
-0.02(-1.71%)
Aug 20, 2020
1.020
1.038
0.9936
1.038
117,889
+0.01(+0.86%)
Aug 19, 2020
1.073
1.082
1.011
1.029
99,514
-0.05(-4.92%)
Aug 18, 2020
1.082
1.100
1.051
1.082
39,077
-0.01(-0.81%)
Aug 17, 2020
1.109
1.127
1.065
1.091
140,982
-0.02(-1.60%)
Aug 14, 2020
1.065
1.127
1.056
1.109
162,100
+0.03(+2.46%)
Aug 13, 2020
1.118
1.122
1.056
1.082
137,846
-0.03(-2.40%)
Aug 12, 2020
1.091
1.127
1.082
1.109
146,617
+0.02(+1.63%)
Aug 11, 2020
1.011
1.109
1.011
1.091
317,219
+0.09(+8.85%)
Aug 10, 2020
1.100
1.109
0.9448
1.002
698,790
-0.09(-8.13%)
Aug 07, 2020
1.073
1.109
1.073
1.091
69,326
+0.00(+0.00%)
Aug 06, 2020
1.065
1.109
1.065
1.091
104,031
-0.01(-0.81%)
Aug 05, 2020
1.135
1.144
1.082
1.100
176,517
-0.09(-7.46%)
Aug 04, 2020
1.189
1.189
1.144
1.189
149,177
+0.04(+3.08%)
Aug 03, 2020
1.189
1.189
1.127
1.153
126,236
-0.03(-2.26%)
Jul 31, 2020
1.198
1.233
1.153
1.180
165,707
-0.03(-2.21%)
Jul 30, 2020
1.144
1.242
1.121
1.206
234,010
+0.05(+4.62%)
Jul 29, 2020
1.135
1.198
1.127
1.153
780,480
+0.07(+6.56%)
Jul 28, 2020
1.038
1.127
1.020
1.082
249,732
+0.04(+4.27%)
Jul 27, 2020
1.029
1.038
1.011
1.038
45,756
+0.01(+0.86%)
Jul 24, 2020
1.029
1.047
1.002
1.029
66,846
+0.01(+0.87%)
Jul 23, 2020
1.020
1.047
0.9936
1.020
183,775
-0.01(-0.86%)
Jul 22, 2020
1.047
1.056
1.020
1.029
111,122
-0.02(-1.69%)
Jul 21, 2020
1.082
1.082
1.038
1.047
97,613
-0.02(-1.67%)
Jul 20, 2020
1.056
1.091
1.020
1.065
178,802
+0.00(+0.00%)
Jul 17, 2020
1.082
1.091
1.065
1.065
71,130
-0.02(-1.64%)
Jul 16, 2020
1.100
1.127
1.082
1.082
57,823
-0.02(-1.61%)
Jul 15, 2020
1.118
1.118
1.091
1.100
109,191
+0.01(+0.81%)
Jul 14, 2020
1.082
1.091
1.073
1.091
83,438
+0.04(+3.36%)
Jul 13, 2020
1.153
1.153
1.056
1.056
108,274
-0.07(-6.30%)
Jul 10, 2020
1.056
1.135
1.056
1.127
155,336
+0.07(+6.72%)
Jul 09, 2020
1.100
1.100
1.029
1.056
133,797
-0.04(-3.25%)
Jul 08, 2020
1.073
1.109
1.065
1.091
115,174
+0.02(+1.65%)
Jul 07, 2020
1.056
1.100
1.056
1.073
87,780
-0.03(-2.42%)
Jul 06, 2020
1.109
1.135
1.091
1.100
154,331
+0.03(+2.48%)
Jul 02, 2020
1.100
1.100
1.047
1.073
94,239
-0.02(-1.63%)
Jul 01, 2020
1.065
1.100
1.056
1.091
78,389
+0.01(+0.82%)
Jun 30, 2020
1.091
1.118
1.065
1.082
79,563
-0.04(-3.94%)
Jun 29, 2020
1.038
1.127
1.038
1.127
115,510
+0.09(+8.55%)
Jun 26, 2020
1.118
1.118
1.029
1.038
408,520
-0.08(-7.14%)
Jun 25, 2020
1.109
1.118
1.060
1.118
143,089
+0.02(+1.61%)
Jun 24, 2020
1.153
1.153
1.047
1.100
161,295
-0.05(-4.61%)
Jun 23, 2020
1.162
1.162
1.127
1.153
162,934
+0.00(+0.00%)
Jun 22, 2020
1.118
1.153
1.109
1.153
135,783
+0.01(+0.78%)
Jun 19, 2020
1.206
1.206
1.118
1.144
356,215
-0.04(-3.73%)
Jun 18, 2020
1.135
1.233
1.109
1.189
384,385
+0.05(+4.69%)
Jun 17, 2020
1.189
1.189
1.135
1.135
134,355
-0.03(-2.29%)
Jun 16, 2020
1.153
1.189
1.109
1.162
296,383
+0.03(+2.34%)
Jun 15, 2020
1.100
1.135
1.029
1.135
238,926
+0.03(+2.40%)
Jun 12, 2020
1.029
1.153
1.029
1.109
328,371
+0.12(+12.61%)
Jun 11, 2020
1.127
1.127
0.9758
0.9847
407,633
-0.18(-15.27%)
Jun 10, 2020
1.180
1.206
1.153
1.162
158,412
-0.03(-2.24%)
Jun 09, 2020
1.118
1.215
1.065
1.189
589,415
-0.05(-4.29%)
Jun 08, 2020
1.198
1.277
1.198
1.242
898,710
+0.07(+6.06%)
Jun 05, 2020
1.038
1.180
1.029
1.171
580,202
+0.18(+17.86%)
Jun 04, 2020
0.9669
1.011
0.9669
0.9936
348,352
+0.01(+0.90%)
Jun 03, 2020
0.9137
1.002
0.9137
0.9847
420,409
+0.09(+9.90%)
Jun 02, 2020
0.9226
0.9226
0.8871
0.8960
261,178
+0.01(+1.00%)
Jun 01, 2020
0.8960
0.9307
0.8871
0.8871
225,128
-0.02(-1.96%)
May 29, 2020
0.8871
0.9315
0.8516
0.9048
320,593
+0.03(+3.05%)
May 28, 2020
0.8871
0.9226
0.8476
0.8781
358,453
+0.01(+0.64%)
May 27, 2020
0.8690
0.9137
0.8427
0.8725
432,775
+0.02(+2.51%)
May 26, 2020
0.8694
0.8694
0.8322
0.8511
269,924
+0.01(+0.75%)
May 22, 2020
0.8231
0.8448
0.8073
0.8448
203,471
+0.03(+4.29%)
May 21, 2020
0.8250
0.8627
0.7998
0.8100
336,641
-0.02(-1.96%)
May 20, 2020
0.8694
0.8787
0.7919
0.8262
421,225
+0.01(+1.60%)
May 19, 2020
0.8459
0.8744
0.7985
0.8132
239,923
-0.02(-2.48%)
May 18, 2020
0.7665
0.8870
0.7626
0.8339
765,716
+0.07(+9.32%)
May 15, 2020
0.7625
0.7718
0.7274
0.7628
406,153
+0.01(+1.86%)
May 14, 2020
0.7886
0.7917
0.7363
0.7489
578,324
-0.02(-2.63%)
May 13, 2020
0.7718
0.8251
0.7629
0.7691
373,139
-0.01(-1.11%)
May 12, 2020
0.8498
0.8498
0.7729
0.7777
335,599
-0.05(-5.73%)
May 11, 2020
0.8820
0.8870
0.8161
0.8250
331,942
-0.04(-5.17%)
May 08, 2020
0.8788
0.8880
0.8537
0.8700
252,168
+0.02(+1.98%)
May 07, 2020
0.8694
0.8886
0.8380
0.8531
286,637
+0.01(+1.55%)
May 06, 2020
0.9226
0.9315
0.8401
0.8401
184,484
-0.06(-6.24%)
May 05, 2020
0.9403
0.9492
0.8960
0.8960
143,637
-0.03(-2.88%)
May 04, 2020
0.8871
0.9492
0.8871
0.9226
206,801
+0.03(+2.97%)
May 01, 2020
0.9137
0.9484
0.8871
0.8960
322,172
-0.03(-2.88%)
Apr 30, 2020
0.9669
0.9936
0.9137
0.9226
289,606
-0.04(-3.70%)
Apr 29, 2020
0.9847
1.002
0.9315
0.9581
337,834
-0.03(-2.70%)
Apr 28, 2020
1.011
1.011
0.9669
0.9847
246,345
+0.01(+0.91%)
Apr 27, 2020
0.9936
1.020
0.9669
0.9758
135,242
+0.00(+0.00%)
Apr 24, 2020
0.9581
0.9936
0.9581
0.9758
68,650
+0.01(+0.92%)
Apr 23, 2020
0.9758
0.9936
0.9581
0.9669
166,488
+0.00(+0.00%)
Apr 22, 2020
0.9758
0.9847
0.9492
0.9669
102,812
-0.01(-0.91%)
Apr 21, 2020
0.9936
0.9936
0.9492
0.9758
226,428
+0.01(+0.92%)
Apr 20, 2020
0.9403
0.9936
0.9403
0.9669
118,136
-0.03(-2.68%)
Apr 17, 2020
0.9847
1.002
0.9669
0.9936
148,009
+0.05(+5.66%)
Apr 16, 2020
0.9581
0.9666
0.9226
0.9403
237,706
+0.01(+0.95%)
Apr 15, 2020
0.9758
0.9758
0.9182
0.9315
222,160
-0.04(-4.55%)
Apr 14, 2020
1.011
1.025
0.9669
0.9758
185,983
+0.00(+0.00%)
Apr 13, 2020
0.9758
1.011
0.9581
0.9758
149,178
-0.04(-4.35%)
Apr 09, 2020
0.9936
1.038
0.9669
1.020
126,591
+0.02(+1.77%)
Apr 08, 2020
1.011
1.020
0.9582
1.002
160,568
+0.04(+3.67%)
Apr 07, 2020
1.020
1.070
0.9581
0.9669
275,826
-0.05(-5.22%)
Apr 06, 2020
0.9581
1.020
0.9403
1.020
211,024
+0.12(+13.86%)
Apr 03, 2020
0.8960
0.9270
0.8871
0.8960
245,968
-0.03(-2.88%)
Apr 02, 2020
0.9403
0.9492
0.8871
0.9226
293,786
+0.00(+0.00%)
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.