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 30, 2012
5.132
5.170
5.101
5.163
217,294
+0.03(+0.60%)
Mar 29, 2012
5.101
5.155
5.039
5.132
262,321
+0.03(+0.61%)
Mar 28, 2012
5.132
5.201
5.085
5.101
278,787
-0.04(-0.75%)
Mar 27, 2012
5.132
5.170
5.124
5.139
270,253
-0.01(-0.15%)
Mar 26, 2012
5.139
5.182
5.101
5.147
141,323
+0.03(+0.60%)
Mar 23, 2012
5.116
5.139
5.024
5.116
335,114
-0.02(-0.45%)
Mar 22, 2012
5.217
5.224
5.109
5.139
284,851
-0.07(-1.34%)
Mar 21, 2012
5.132
5.255
5.101
5.209
308,937
+0.07(+1.35%)
Mar 20, 2012
5.201
5.201
5.101
5.139
299,710
-0.12(-2.21%)
Mar 19, 2012
5.309
5.317
5.217
5.255
831,295
-0.06(-1.16%)
Mar 16, 2012
5.147
5.364
5.129
5.317
1,178,568
+0.15(+2.84%)
Mar 15, 2012
5.062
5.170
5.024
5.170
1,254,828
+0.12(+2.45%)
Mar 14, 2012
5.024
5.062
5.024
5.047
974,451
+0.02(+0.46%)
Mar 13, 2012
5.008
5.062
4.962
5.024
6,301,002
-0.50(-9.09%)
Mar 12, 2012
5.557
5.565
5.487
5.526
121,647
-0.05(-0.83%)
Mar 09, 2012
5.588
5.642
5.564
5.572
80,481
-0.05(-0.83%)
Mar 08, 2012
5.565
5.622
5.534
5.619
67,510
+0.12(+2.25%)
Mar 07, 2012
5.572
5.572
5.472
5.495
90,259
-0.03(-0.56%)
Mar 06, 2012
5.580
5.580
5.464
5.526
124,952
-0.10(-1.79%)
Mar 05, 2012
5.704
5.704
5.557
5.626
104,475
-0.03(-0.55%)
Mar 02, 2012
5.835
5.835
5.642
5.657
220,595
-0.15(-2.53%)
Mar 01, 2012
5.572
5.812
5.572
5.804
284,302
+0.27(+4.89%)
Feb 29, 2012
5.549
5.568
5.456
5.534
152,409
+0.02(+0.42%)
Feb 28, 2012
5.626
5.626
5.464
5.510
226,383
-0.09(-1.52%)
Feb 27, 2012
5.634
5.670
5.588
5.595
105,871
-0.03(-0.55%)
Feb 24, 2012
5.634
5.711
5.600
5.626
128,636
+0.00(+0.00%)
Feb 23, 2012
5.680
5.711
5.580
5.626
224,469
-0.11(-1.89%)
Feb 22, 2012
5.789
5.820
5.711
5.735
152,009
-0.02(-0.40%)
Feb 21, 2012
5.788
5.834
5.758
5.758
413,989
-0.04(-0.65%)
Feb 17, 2012
5.690
5.856
5.690
5.796
269,022
+0.11(+2.00%)
Feb 16, 2012
5.697
5.735
5.625
5.682
229,980
-0.05(-0.92%)
Feb 15, 2012
5.750
5.803
5.621
5.735
312,780
+0.01(+0.13%)
Feb 14, 2012
5.568
5.771
5.538
5.727
366,204
+0.14(+2.58%)
Feb 13, 2012
5.493
5.613
5.417
5.584
169,497
+0.11(+1.94%)
Feb 10, 2012
5.591
5.606
5.447
5.477
231,770
-0.14(-2.44%)
Feb 09, 2012
5.530
5.644
5.523
5.615
433,431
+0.08(+1.52%)
Feb 08, 2012
5.341
5.591
5.333
5.530
477,219
+0.23(+4.29%)
Feb 07, 2012
5.326
5.379
5.273
5.303
128,546
-0.05(-0.99%)
Feb 06, 2012
5.205
5.356
5.152
5.356
195,711
+0.17(+3.36%)
Feb 03, 2012
5.129
5.182
5.099
5.182
117,766
+0.07(+1.33%)
Feb 02, 2012
5.220
5.227
5.114
5.114
186,648
-0.11(-2.03%)
Feb 01, 2012
5.402
5.402
5.220
5.220
312,699
-0.18(-3.37%)
Jan 31, 2012
5.379
5.409
5.326
5.402
107,191
+0.08(+1.42%)
Jan 30, 2012
5.515
5.523
5.296
5.326
418,264
-0.19(-3.43%)
Jan 27, 2012
5.371
5.515
5.326
5.515
260,897
+0.17(+3.26%)
Jan 26, 2012
5.197
5.379
5.190
5.341
196,816
+0.14(+2.77%)
Jan 25, 2012
5.227
5.250
5.190
5.197
73,080
+0.00(+0.00%)
Jan 24, 2012
5.167
5.235
5.159
5.197
69,387
-0.02(-0.44%)
Jan 23, 2012
5.114
5.227
5.091
5.220
199,847
+0.17(+3.30%)
Jan 20, 2012
5.227
5.227
5.053
5.053
188,775
-0.17(-3.33%)
Jan 19, 2012
5.212
5.296
5.174
5.227
106,037
-0.02(-0.29%)
Jan 18, 2012
5.121
5.303
5.121
5.243
141,221
+0.11(+2.22%)
Jan 17, 2012
5.121
5.159
5.076
5.129
122,038
+0.03(+0.59%)
Jan 13, 2012
5.023
5.106
5.000
5.099
74,308
+0.06(+1.20%)
Jan 12, 2012
5.068
5.076
4.970
5.038
67,328
+0.02(+0.45%)
Jan 11, 2012
5.008
5.038
4.955
5.015
96,492
+0.00(+0.00%)
Jan 10, 2012
5.023
5.046
4.977
5.015
72,335
+0.05(+1.07%)
Jan 09, 2012
5.015
5.038
4.909
4.962
80,648
+0.02(+0.46%)
Jan 06, 2012
4.993
4.993
4.940
4.940
103,900
-0.06(-1.21%)
Jan 05, 2012
4.811
5.061
4.811
5.000
209,987
+0.20(+4.10%)
Jan 04, 2012
4.720
4.833
4.659
4.803
88,892
+0.27(+5.84%)
Dec 30, 2011
4.530
4.614
4.485
4.538
313,005
+0.04(+0.84%)
Dec 29, 2011
4.546
4.546
4.477
4.500
231,126
-0.05(-1.00%)
Dec 28, 2011
4.515
4.546
4.508
4.546
194,965
+0.02(+0.33%)
Dec 27, 2011
4.621
4.621
4.530
4.530
205,555
-0.06(-1.32%)
Dec 23, 2011
4.659
4.659
4.591
4.591
114,190
-0.08(-1.62%)
Dec 21, 2011
4.546
4.705
4.538
4.667
164,225
+0.15(+3.36%)
Dec 20, 2011
4.606
4.614
4.515
4.515
91,462
+0.01(+0.17%)
Dec 19, 2011
4.637
4.705
4.470
4.508
117,579
-0.11(-2.46%)
Dec 16, 2011
4.523
4.682
4.519
4.621
129,767
+0.07(+1.50%)
Dec 15, 2011
4.583
4.602
4.508
4.553
114,385
+0.04(+0.84%)
Dec 14, 2011
4.546
4.576
4.477
4.515
159,080
-0.03(-0.67%)
Dec 13, 2011
4.591
4.621
4.546
4.546
183,800
-0.06(-1.32%)
Dec 12, 2011
4.629
4.690
4.583
4.606
120,252
-0.09(-1.94%)
Dec 09, 2011
4.644
4.727
4.615
4.697
93,251
+0.05(+1.14%)
Dec 08, 2011
4.690
4.712
4.591
4.644
193,160
-0.05(-1.13%)
Dec 07, 2011
4.727
4.743
4.644
4.697
110,450
-0.09(-1.90%)
Dec 06, 2011
4.750
4.811
4.659
4.788
127,265
+0.04(+0.80%)
Dec 05, 2011
4.659
4.841
4.659
4.750
209,309
+0.13(+2.79%)
Dec 02, 2011
4.637
4.682
4.583
4.621
106,544
+0.02(+0.49%)
Dec 01, 2011
4.682
4.682
4.546
4.599
148,577
-0.08(-1.78%)
Nov 30, 2011
4.644
4.682
4.539
4.682
176,635
+0.14(+3.00%)
Nov 29, 2011
4.553
4.621
4.523
4.546
145,533
-0.03(-0.66%)
Nov 28, 2011
4.629
4.712
4.500
4.576
148,747
+0.05(+1.17%)
Nov 25, 2011
4.508
4.599
4.508
4.523
29,866
-0.02(-0.50%)
Nov 23, 2011
4.735
4.735
4.508
4.546
142,888
-0.20(-4.15%)
Nov 22, 2011
4.902
4.909
4.652
4.743
155,258
-0.23(-4.72%)
Nov 21, 2011
5.030
5.030
4.826
4.977
147,366
-0.05(-0.90%)
Nov 18, 2011
5.053
5.149
5.023
5.023
132,589
-0.01(-0.15%)
Nov 17, 2011
5.053
5.112
4.949
5.030
159,480
-0.02(-0.44%)
Nov 16, 2011
4.986
5.060
4.986
5.053
62,205
+0.03(+0.59%)
Nov 15, 2011
4.971
5.075
4.927
5.023
113,995
+0.05(+1.04%)
Nov 14, 2011
4.956
4.978
4.904
4.971
90,932
+0.01(+0.30%)
Nov 11, 2011
4.927
5.001
4.897
4.956
73,867
+0.06(+1.21%)
Nov 10, 2011
4.890
4.954
4.815
4.897
100,469
-0.01(-0.15%)
Nov 09, 2011
4.993
5.038
4.875
4.904
106,745
-0.19(-3.64%)
Nov 08, 2011
5.030
5.112
5.001
5.090
99,575
+0.08(+1.63%)
Nov 07, 2011
4.986
5.066
4.971
5.008
64,979
+0.02(+0.45%)
Nov 04, 2011
4.890
5.038
4.890
4.986
53,762
+0.02(+0.45%)
Nov 03, 2011
4.956
5.023
4.882
4.964
130,607
+0.06(+1.21%)
Nov 02, 2011
4.897
4.956
4.815
4.904
75,746
+0.07(+1.53%)
Nov 01, 2011
4.919
5.008
4.727
4.830
207,524
-0.24(-4.68%)
Oct 31, 2011
5.149
5.186
5.053
5.067
101,860
-0.13(-2.43%)
Oct 28, 2011
5.053
5.201
5.038
5.193
227,189
+0.10(+1.89%)
Oct 27, 2011
5.067
5.178
4.978
5.097
257,110
+0.16(+3.15%)
Oct 26, 2011
4.956
4.971
4.860
4.941
113,664
+0.01(+0.30%)
Oct 25, 2011
4.927
4.964
4.875
4.927
110,531
-0.04(-0.75%)
Oct 24, 2011
5.008
5.067
4.875
4.964
140,859
+0.00(+0.00%)
Oct 21, 2011
4.949
5.030
4.907
4.964
165,713
+0.09(+1.82%)
Oct 20, 2011
4.801
4.919
4.660
4.875
200,643
+0.07(+1.39%)
Oct 19, 2011
4.875
4.927
4.764
4.808
156,221
-0.06(-1.22%)
Oct 18, 2011
4.667
4.912
4.593
4.867
152,748
+0.20(+4.29%)
Oct 17, 2011
4.860
4.934
4.593
4.667
189,004
-0.21(-4.26%)
Oct 14, 2011
4.808
4.875
4.771
4.875
84,210
+0.13(+2.81%)
Oct 13, 2011
4.675
4.778
4.593
4.741
96,203
+0.07(+1.59%)
Oct 12, 2011
4.512
4.771
4.482
4.667
197,121
+0.22(+5.00%)
Oct 11, 2011
4.319
4.504
4.319
4.445
106,187
+0.08(+1.87%)
Oct 10, 2011
4.304
4.408
4.193
4.364
103,447
+0.14(+3.33%)
Oct 07, 2011
4.364
4.393
4.156
4.223
119,198
-0.11(-2.56%)
Oct 06, 2011
4.227
4.386
4.227
4.334
142,426
+0.06(+1.39%)
Oct 05, 2011
4.186
4.341
4.060
4.275
146,123
+0.12(+2.85%)
Oct 04, 2011
4.149
4.223
3.912
4.156
269,774
-0.05(-1.23%)
Oct 03, 2011
4.527
4.586
4.112
4.208
328,996
-0.38(-8.24%)
Sep 30, 2011
4.667
4.741
4.549
4.586
97,827
-0.15(-3.13%)
Sep 29, 2011
4.875
4.974
4.704
4.734
77,273
-0.04(-0.93%)
Sep 28, 2011
4.904
4.912
4.734
4.778
78,504
-0.10(-1.98%)
Sep 27, 2011
5.030
5.097
4.808
4.875
130,395
+0.12(+2.49%)
Sep 26, 2011
4.786
4.808
4.519
4.756
226,173
-0.03(-0.62%)
Sep 23, 2011
4.823
4.941
4.741
4.786
98,701
-0.04(-0.82%)
Sep 22, 2011
4.852
5.075
4.786
4.825
206,429
-0.07(-1.46%)
Sep 21, 2011
4.986
5.023
4.890
4.897
89,165
-0.09(-1.78%)
Sep 20, 2011
4.993
5.075
4.934
4.986
94,397
+0.00(+0.00%)
Sep 19, 2011
4.890
4.986
4.890
4.986
66,563
-0.01(-0.15%)
Sep 16, 2011
5.097
5.164
4.964
4.993
62,216
-0.10(-2.03%)
Sep 15, 2011
5.164
5.178
5.001
5.097
105,354
+0.00(+0.00%)
Sep 14, 2011
5.178
5.178
4.949
5.097
172,034
-0.04(-0.86%)
Sep 13, 2011
4.904
5.141
4.894
5.141
123,913
+0.24(+4.83%)
Sep 12, 2011
4.912
4.986
4.823
4.904
101,771
-0.09(-1.78%)
Sep 09, 2011
5.038
5.104
4.934
4.993
88,077
-0.13(-2.60%)
Sep 08, 2011
5.082
5.223
5.038
5.127
58,254
+0.00(+0.00%)
Sep 07, 2011
5.097
5.208
5.075
5.127
108,794
+0.07(+1.32%)
Sep 06, 2011
4.978
5.082
4.882
5.060
107,343
-0.07(-1.30%)
Sep 02, 2011
5.112
5.193
5.008
5.127
93,211
-0.04(-0.72%)
Sep 01, 2011
5.112
5.245
5.075
5.164
147,323
-0.01(-0.29%)
Aug 31, 2011
5.297
5.349
5.060
5.178
222,867
-0.06(-1.13%)
Aug 30, 2011
5.253
5.267
5.186
5.238
117,205
-0.08(-1.53%)
Aug 29, 2011
5.141
5.327
5.104
5.319
143,769
+0.25(+4.97%)
Aug 26, 2011
4.823
5.141
4.823
5.067
123,917
+0.09(+1.79%)
Aug 25, 2011
5.075
5.112
4.934
4.978
104,877
-0.07(-1.32%)
Aug 24, 2011
5.023
5.075
4.971
5.045
97,875
-0.01(-0.15%)
Aug 23, 2011
4.978
5.104
4.890
5.053
153,646
+0.08(+1.64%)
Aug 22, 2011
5.193
5.193
4.964
4.971
133,358
-0.13(-2.61%)
Aug 19, 2011
5.170
5.271
5.075
5.104
154,345
-0.10(-1.95%)
Aug 18, 2011
5.329
5.365
5.148
5.206
245,877
-0.28(-5.03%)
Aug 17, 2011
5.242
5.510
5.242
5.481
174,930
+0.22(+4.28%)
Aug 16, 2011
5.249
5.293
5.184
5.257
120,792
-0.02(-0.41%)
Aug 15, 2011
5.148
5.293
5.148
5.278
173,114
+0.15(+2.82%)
Aug 12, 2011
5.032
5.135
4.967
5.133
127,069
+0.13(+2.61%)
Aug 11, 2011
4.872
5.039
4.800
5.003
179,490
+0.17(+3.45%)
Aug 10, 2011
4.923
5.032
4.756
4.836
252,000
-0.17(-3.33%)
Aug 09, 2011
4.800
5.039
4.568
5.003
422,643
+0.46(+10.22%)
Aug 08, 2011
4.800
4.880
4.495
4.539
409,162
-0.49(-9.67%)
Aug 05, 2011
5.054
5.075
4.713
5.025
423,584
+0.00(+0.00%)
Aug 04, 2011
4.959
5.104
4.938
5.025
688,749
+0.01(+0.29%)
Aug 03, 2011
5.119
5.162
4.938
5.010
366,203
-0.10(-1.99%)
Aug 02, 2011
5.257
5.278
5.090
5.112
299,811
-0.15(-2.89%)
Aug 01, 2011
5.271
5.365
5.206
5.264
126,227
+0.06(+1.11%)
Jul 29, 2011
5.293
5.293
5.184
5.206
154,261
-0.09(-1.64%)
Jul 28, 2011
5.293
5.344
5.286
5.293
242,566
+0.09(+1.81%)
Jul 27, 2011
5.257
5.351
5.184
5.199
251,113
-0.07(-1.24%)
Jul 26, 2011
5.257
5.278
5.184
5.264
190,674
-0.01(-0.27%)
Jul 25, 2011
5.235
5.322
5.097
5.278
317,710
+0.05(+0.97%)
Jul 22, 2011
5.328
5.328
5.184
5.228
591,577
-0.22(-3.99%)
Jul 21, 2011
5.518
5.568
5.373
5.445
422,837
-0.07(-1.18%)
Jul 20, 2011
5.568
5.692
5.496
5.510
98,647
-0.05(-0.91%)
Jul 19, 2011
5.452
5.572
5.452
5.561
122,981
+0.14(+2.54%)
Jul 18, 2011
5.532
5.532
5.380
5.423
236,956
-0.15(-2.73%)
Jul 15, 2011
5.655
5.670
5.505
5.576
143,319
-0.03(-0.52%)
Jul 14, 2011
5.619
5.677
5.510
5.605
145,826
+0.02(+0.39%)
Jul 13, 2011
5.525
5.619
5.525
5.583
112,529
+0.05(+0.92%)
Jul 12, 2011
5.510
5.561
5.489
5.532
131,524
-0.01(-0.26%)
Jul 11, 2011
5.655
5.655
5.525
5.547
154,548
-0.18(-3.16%)
Jul 08, 2011
5.648
5.728
5.597
5.728
236,855
-0.01(-0.25%)
Jul 07, 2011
5.634
5.750
5.576
5.742
320,917
+0.17(+3.12%)
Jul 06, 2011
5.503
5.605
5.452
5.568
89,376
+0.04(+0.66%)
Jul 05, 2011
5.605
5.605
5.445
5.532
134,968
-0.05(-0.91%)
Jul 01, 2011
5.510
5.605
5.445
5.583
93,548
+0.06(+1.05%)
Jun 30, 2011
5.554
5.568
5.481
5.525
91,387
+0.00(+0.00%)
Jun 29, 2011
5.510
5.539
5.445
5.525
102,766
+0.07(+1.20%)
Jun 28, 2011
5.474
5.481
5.409
5.460
106,374
+0.01(+0.27%)
Jun 27, 2011
5.438
5.454
5.380
5.445
126,414
+0.04(+0.81%)
Jun 24, 2011
5.496
5.532
5.355
5.402
123,219
-0.07(-1.32%)
Jun 23, 2011
5.431
5.496
5.322
5.474
145,549
-0.02(-0.40%)
Jun 22, 2011
5.431
5.583
5.431
5.496
206,540
+0.02(+0.40%)
Jun 21, 2011
5.329
5.496
5.293
5.474
246,892
+0.19(+3.57%)
Jun 20, 2011
5.300
5.307
5.257
5.286
196,505
+0.15(+2.82%)
Jun 17, 2011
5.199
5.286
5.090
5.141
300,359
-0.03(-0.56%)
Jun 16, 2011
5.104
5.257
5.104
5.170
281,266
+0.03(+0.56%)
Jun 15, 2011
5.148
5.220
5.112
5.141
202,336
-0.07(-1.39%)
Jun 14, 2011
5.162
5.249
5.148
5.213
368,297
+0.12(+2.28%)
Jun 13, 2011
5.177
5.249
5.054
5.097
303,197
-0.09(-1.68%)
Jun 10, 2011
5.184
5.220
5.119
5.184
430,401
-0.05(-0.97%)
Jun 09, 2011
5.170
5.249
5.133
5.235
367,561
+0.10(+1.98%)
Jun 08, 2011
5.271
5.292
5.083
5.133
418,359
-0.16(-3.01%)
Jun 07, 2011
5.402
5.438
5.257
5.293
282,950
-0.10(-1.86%)
Jun 06, 2011
5.634
5.634
5.336
5.393
310,109
-0.19(-3.40%)
Jun 03, 2011
5.568
5.670
5.452
5.583
370,572
+0.00(+0.00%)
May 24, 2011
5.670
5.684
5.554
5.583
434,951
-0.04(-0.77%)
May 23, 2011
5.561
5.663
5.547
5.626
321,366
+0.00(+0.00%)
May 20, 2011
5.561
5.742
5.561
5.626
246,282
+0.04(+0.78%)
May 19, 2011
5.677
5.713
5.583
5.583
205,118
-0.05(-0.90%)
May 18, 2011
5.692
5.735
5.619
5.634
317,808
-0.03(-0.51%)
May 17, 2011
5.769
5.784
5.656
5.663
536,053
-0.15(-2.57%)
May 16, 2011
5.848
5.933
5.798
5.812
311,765
-0.08(-1.33%)
May 13, 2011
5.869
5.905
5.784
5.890
298,904
+0.00(+0.00%)
May 12, 2011
5.734
5.926
5.712
5.890
619,440
+0.11(+1.85%)
May 11, 2011
5.755
5.784
5.691
5.784
435,329
+0.01(+0.12%)
May 10, 2011
5.741
5.776
5.691
5.776
320,070
+0.06(+1.12%)
May 09, 2011
5.656
5.727
5.634
5.712
355,322
+0.09(+1.65%)
May 06, 2011
5.613
5.734
5.606
5.620
402,829
+0.02(+0.38%)
May 05, 2011
5.527
5.684
5.513
5.599
512,031
+0.03(+0.51%)
May 04, 2011
5.848
5.848
5.513
5.570
1,118,183
-0.19(-3.33%)
May 03, 2011
5.791
5.805
5.727
5.762
292,854
-0.06(-0.98%)
May 02, 2011
5.805
5.819
5.776
5.819
348,409
+0.02(+0.37%)
Apr 29, 2011
5.776
5.805
5.755
5.798
304,512
+0.04(+0.74%)
Apr 28, 2011
5.833
5.855
5.748
5.755
297,694
-0.08(-1.34%)
Apr 27, 2011
5.776
5.833
5.727
5.833
529,758
-0.07(-1.20%)
Apr 26, 2011
5.805
5.919
5.805
5.905
491,586
+0.09(+1.59%)
Apr 25, 2011
5.826
5.833
5.798
5.812
319,357
-0.04(-0.73%)
Apr 21, 2011
5.905
5.919
5.848
5.855
365,130
-0.05(-0.84%)
Apr 20, 2011
5.855
5.940
5.833
5.905
524,376
+0.04(+0.61%)
Apr 19, 2011
5.833
5.869
5.798
5.869
508,390
+0.06(+0.98%)
Apr 18, 2011
5.876
5.905
5.705
5.812
502,788
-0.10(-1.68%)
Apr 15, 2011
5.905
5.940
5.869
5.912
506,935
+0.01(+0.12%)
Apr 14, 2011
5.940
5.940
5.869
5.905
739,460
-0.04(-0.60%)
Apr 13, 2011
5.954
5.961
5.905
5.940
1,243,001
+0.04(+0.60%)
Apr 12, 2011
5.954
5.961
5.869
5.905
4,184,862
-0.68(-10.37%)
Apr 11, 2011
6.723
6.744
6.538
6.587
126,505
-0.09(-1.38%)
Apr 08, 2011
6.801
6.808
6.652
6.680
107,991
-0.06(-0.84%)
Apr 07, 2011
6.694
6.794
6.694
6.737
94,915
+0.02(+0.32%)
Apr 06, 2011
6.737
6.957
6.666
6.716
234,542
-0.01(-0.21%)
Apr 05, 2011
6.758
6.822
6.716
6.730
170,788
-0.04(-0.63%)
Apr 04, 2011
6.652
6.822
6.652
6.772
210,417
+0.17(+2.59%)
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.