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
)
5.475
-0.055 (-0.99%)
Streaming Delayed Price
Updated: 11:03 AM EDT, May 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:
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, 2020
1.047
1.100
0.9847
1.056
309,187
+0.04(+4.39%)
Mar 30, 2020
0.9581
1.091
0.9581
1.011
337,443
+0.05(+5.56%)
Mar 27, 2020
1.038
1.056
0.9492
0.9581
325,779
-0.12(-11.48%)
Mar 26, 2020
0.9581
1.082
0.9581
1.082
431,588
+0.09(+8.93%)
Mar 25, 2020
1.002
1.038
0.9581
0.9936
293,535
-0.03(-2.61%)
Mar 24, 2020
0.9403
1.020
0.9226
1.020
384,028
+0.10(+10.58%)
Mar 23, 2020
0.8782
0.9492
0.8427
0.9226
233,777
+0.03(+2.97%)
Mar 20, 2020
0.9669
0.9758
0.8960
0.8960
506,254
-0.06(-6.48%)
Mar 19, 2020
0.9137
0.9758
0.8871
0.9581
435,092
+0.08(+9.08%)
Mar 18, 2020
0.9315
1.056
0.8782
0.8783
468,369
-0.12(-11.60%)
Mar 17, 2020
0.7285
1.100
0.7285
0.9936
1,028,859
+0.23(+30.22%)
Mar 16, 2020
0.8782
0.9463
0.6565
0.7630
539,965
-0.17(-18.09%)
Mar 13, 2020
1.047
1.092
0.9226
0.9315
929,429
-0.07(-7.08%)
Mar 12, 2020
0.9758
1.082
0.9581
1.002
479,170
-0.04(-3.42%)
Mar 11, 2020
1.091
1.127
1.038
1.038
271,024
-0.07(-6.40%)
Mar 10, 2020
1.109
1.153
1.073
1.109
328,541
+0.04(+3.31%)
Mar 09, 2020
1.073
1.100
1.065
1.073
376,837
-0.05(-4.72%)
Mar 06, 2020
1.109
1.153
1.109
1.127
261,074
+0.00(+0.00%)
Mar 05, 2020
1.171
1.198
1.127
1.127
164,896
-0.08(-6.62%)
Mar 04, 2020
1.206
1.233
1.171
1.206
267,712
+0.01(+0.74%)
Mar 03, 2020
1.198
1.233
1.198
1.198
252,156
+0.00(+0.00%)
Mar 02, 2020
1.144
1.242
1.118
1.198
409,395
+0.03(+2.27%)
Feb 28, 2020
1.100
1.215
1.065
1.171
515,497
+0.04(+3.94%)
Feb 27, 2020
1.091
1.144
0.9847
1.127
778,489
+0.02(+1.60%)
Feb 26, 2020
1.109
1.144
1.091
1.109
421,578
+0.00(+0.00%)
Feb 25, 2020
1.206
1.206
1.100
1.109
558,720
-0.07(-6.02%)
Feb 24, 2020
1.198
1.224
1.171
1.180
535,806
-0.07(-5.67%)
Feb 21, 2020
1.251
1.269
1.233
1.251
278,434
+0.00(+0.00%)
Feb 20, 2020
1.242
1.260
1.233
1.251
300,477
+0.01(+0.71%)
Feb 19, 2020
1.233
1.269
1.233
1.242
203,014
+0.01(+0.72%)
Feb 18, 2020
1.224
1.260
1.224
1.233
291,244
+0.02(+1.46%)
Feb 14, 2020
1.251
1.260
1.198
1.215
525,192
-0.03(-2.14%)
Feb 13, 2020
1.242
1.260
1.215
1.242
311,292
+0.01(+0.72%)
Feb 12, 2020
1.224
1.260
1.224
1.233
310,565
+0.04(+2.96%)
Feb 11, 2020
1.153
1.260
1.149
1.198
594,726
+0.07(+6.30%)
Feb 10, 2020
1.135
1.162
1.127
1.127
339,232
+0.00(+0.00%)
Feb 07, 2020
1.162
1.162
1.109
1.127
399,051
-0.04(-3.05%)
Feb 06, 2020
1.162
1.206
1.153
1.162
446,971
+0.01(+0.77%)
Feb 05, 2020
1.189
1.233
1.153
1.153
610,553
+0.00(+0.00%)
Feb 04, 2020
1.162
1.189
1.153
1.153
416,092
+0.02(+1.56%)
Feb 03, 2020
1.144
1.180
1.135
1.135
361,537
-0.02(-1.54%)
Jan 31, 2020
1.215
1.215
1.153
1.153
339,531
-0.02(-1.52%)
Jan 30, 2020
1.198
1.233
1.171
1.171
348,945
-0.04(-3.65%)
Jan 29, 2020
1.260
1.260
1.171
1.215
434,175
-0.03(-2.14%)
Jan 28, 2020
1.260
1.260
1.233
1.242
386,359
-0.01(-0.71%)
Jan 27, 2020
1.304
1.304
1.215
1.251
337,186
-0.05(-4.08%)
Jan 24, 2020
1.322
1.348
1.304
1.304
199,863
-0.02(-1.34%)
Jan 23, 2020
1.357
1.375
1.322
1.322
270,554
-0.03(-1.97%)
Jan 22, 2020
1.366
1.384
1.348
1.348
289,080
-0.01(-0.65%)
Jan 21, 2020
1.437
1.437
1.357
1.357
362,069
-0.06(-4.38%)
Jan 17, 2020
1.428
1.446
1.419
1.419
213,616
-0.01(-0.62%)
Jan 16, 2020
1.455
1.499
1.428
1.428
273,864
-0.04(-3.01%)
Jan 15, 2020
1.552
1.552
1.464
1.473
202,372
-0.07(-4.60%)
Jan 14, 2020
1.437
1.552
1.428
1.544
441,939
+0.10(+6.75%)
Jan 13, 2020
1.437
1.464
1.419
1.446
313,309
+0.04(+2.52%)
Jan 10, 2020
1.428
1.446
1.410
1.410
192,649
-0.02(-1.24%)
Jan 09, 2020
1.446
1.473
1.410
1.428
250,235
-0.02(-1.23%)
Jan 08, 2020
1.490
1.499
1.437
1.446
170,461
-0.04(-2.39%)
Jan 07, 2020
1.473
1.490
1.455
1.481
206,801
+0.01(+0.60%)
Jan 06, 2020
1.428
1.481
1.402
1.473
301,140
+0.03(+1.84%)
Jan 03, 2020
1.490
1.508
1.410
1.446
635,551
-0.06(-4.12%)
Jan 02, 2020
1.508
1.552
1.473
1.508
336,858
+0.00(+0.00%)
Dec 31, 2019
1.499
1.526
1.499
1.508
214,743
+0.00(+0.00%)
Dec 30, 2019
1.552
1.552
1.508
1.508
338,218
-0.04(-2.86%)
Dec 27, 2019
1.579
1.588
1.544
1.552
153,533
-0.01(-0.57%)
Dec 26, 2019
1.544
1.588
1.535
1.561
154,169
+0.01(+0.57%)
Dec 24, 2019
1.561
1.561
1.535
1.552
66,621
+0.02(+1.16%)
Dec 23, 2019
1.544
1.561
1.517
1.535
205,567
+0.03(+1.76%)
Dec 20, 2019
1.552
1.588
1.508
1.508
546,497
-0.04(-2.86%)
Dec 19, 2019
1.490
1.579
1.490
1.552
253,005
+0.04(+2.94%)
Dec 18, 2019
1.508
1.544
1.499
1.508
94,733
+0.00(+0.00%)
Dec 17, 2019
1.490
1.535
1.488
1.508
129,964
+0.04(+2.41%)
Dec 16, 2019
1.526
1.552
1.464
1.473
325,780
-0.05(-3.49%)
Dec 13, 2019
1.526
1.561
1.499
1.526
166,045
-0.01(-0.58%)
Dec 12, 2019
1.597
1.597
1.526
1.535
187,740
-0.06(-3.89%)
Dec 11, 2019
1.535
1.615
1.499
1.597
382,238
+0.05(+3.45%)
Dec 10, 2019
1.499
1.544
1.481
1.544
148,653
+0.05(+3.57%)
Dec 09, 2019
1.508
1.544
1.481
1.490
96,331
-0.02(-1.18%)
Dec 06, 2019
1.579
1.606
1.490
1.508
131,213
+0.01(+0.59%)
Dec 05, 2019
1.464
1.526
1.464
1.499
105,411
+0.04(+2.42%)
Dec 04, 2019
1.490
1.544
1.464
1.464
166,903
-0.03(-1.79%)
Dec 03, 2019
1.526
1.544
1.481
1.490
285,666
-0.06(-4.00%)
Dec 02, 2019
1.570
1.597
1.508
1.552
383,463
+0.00(+0.00%)
Nov 29, 2019
1.499
1.592
1.490
1.552
208,769
+0.06(+4.17%)
Nov 27, 2019
1.490
1.544
1.490
1.490
132,115
-0.01(-0.59%)
Nov 26, 2019
1.508
1.535
1.481
1.499
121,892
-0.02(-1.17%)
Nov 25, 2019
1.481
1.535
1.446
1.517
241,919
+0.04(+2.40%)
Nov 22, 2019
1.597
1.597
1.464
1.481
313,379
-0.10(-6.18%)
Nov 21, 2019
1.481
1.588
1.455
1.579
415,457
+0.10(+6.59%)
Nov 20, 2019
1.473
1.499
1.421
1.481
382,361
+0.04(+2.45%)
Nov 19, 2019
1.419
1.473
1.399
1.446
258,621
+0.04(+2.52%)
Nov 18, 2019
1.446
1.455
1.402
1.410
324,710
-0.04(-3.05%)
Nov 15, 2019
1.446
1.499
1.446
1.455
279,561
+0.03(+1.86%)
Nov 14, 2019
1.428
1.481
1.419
1.428
524,293
+0.04(+3.21%)
Nov 13, 2019
1.473
1.473
1.384
1.384
638,986
-0.11(-7.14%)
Nov 12, 2019
1.490
1.535
1.490
1.490
103,977
+0.00(+0.00%)
Nov 11, 2019
1.508
1.517
1.490
1.490
83,228
-0.03(-1.75%)
Nov 08, 2019
1.464
1.544
1.464
1.517
213,278
+0.04(+2.40%)
Nov 07, 2019
1.526
1.561
1.455
1.481
355,815
-0.04(-2.91%)
Nov 06, 2019
1.579
1.579
1.490
1.526
197,936
-0.04(-2.82%)
Nov 05, 2019
1.570
1.606
1.561
1.570
360,995
+0.02(+1.14%)
Nov 04, 2019
1.579
1.623
1.544
1.552
348,095
+0.01(+0.57%)
Nov 01, 2019
1.473
1.548
1.473
1.544
495,319
+0.10(+6.75%)
Oct 31, 2019
1.544
1.544
1.437
1.446
531,742
-0.08(-5.23%)
Oct 30, 2019
1.579
1.579
1.526
1.526
237,248
-0.05(-3.37%)
Oct 29, 2019
1.588
1.597
1.543
1.579
239,226
-0.01(-0.56%)
Oct 28, 2019
1.588
1.650
1.570
1.588
242,867
+0.00(+0.00%)
Oct 25, 2019
1.632
1.677
1.579
1.588
603,988
-0.14(-8.20%)
Oct 24, 2019
1.703
1.765
1.703
1.730
329,368
+0.04(+2.09%)
Oct 23, 2019
1.597
1.717
1.597
1.694
353,760
+0.10(+6.11%)
Oct 22, 2019
1.615
1.615
1.588
1.597
147,829
-0.01(-0.55%)
Oct 21, 2019
1.668
1.668
1.588
1.606
306,119
-0.02(-1.09%)
Oct 18, 2019
1.615
1.668
1.615
1.623
202,005
-0.02(-1.08%)
Oct 17, 2019
1.659
1.703
1.623
1.641
229,671
+0.00(+0.00%)
Oct 16, 2019
1.606
1.659
1.606
1.641
130,304
+0.01(+0.54%)
Oct 15, 2019
1.703
1.721
1.623
1.632
202,963
-0.05(-3.16%)
Oct 14, 2019
1.694
1.712
1.650
1.685
205,024
-0.02(-1.04%)
Oct 11, 2019
1.685
1.739
1.685
1.703
465,447
+0.04(+2.13%)
Oct 10, 2019
1.597
1.677
1.588
1.668
474,760
+0.05(+3.30%)
Oct 09, 2019
1.588
1.659
1.583
1.615
353,956
+0.04(+2.83%)
Oct 08, 2019
1.623
1.624
1.535
1.570
481,121
-0.08(-4.84%)
Oct 07, 2019
1.606
1.659
1.579
1.650
306,415
+0.06(+3.91%)
Oct 04, 2019
1.473
1.588
1.473
1.588
328,710
+0.12(+7.83%)
Oct 03, 2019
1.464
1.499
1.446
1.473
175,850
-0.01(-0.60%)
Oct 02, 2019
1.499
1.517
1.459
1.481
296,105
+0.00(+0.00%)
Oct 01, 2019
1.561
1.597
1.464
1.481
306,570
-0.07(-4.57%)
Sep 30, 2019
1.579
1.615
1.499
1.552
478,989
-0.03(-1.69%)
Sep 27, 2019
1.615
1.641
1.552
1.579
286,099
-0.03(-1.66%)
Sep 26, 2019
1.685
1.685
1.606
1.606
305,105
-0.09(-5.24%)
Sep 25, 2019
1.721
1.730
1.685
1.694
206,089
-0.02(-1.04%)
Sep 24, 2019
1.712
1.739
1.677
1.712
176,921
+0.00(+0.00%)
Sep 23, 2019
1.703
1.730
1.641
1.712
343,335
-0.03(-1.53%)
Sep 20, 2019
1.765
1.792
1.730
1.739
292,524
-0.04(-2.00%)
Sep 19, 2019
1.774
1.863
1.765
1.774
582,718
+0.00(+0.00%)
Sep 18, 2019
1.765
1.819
1.739
1.774
280,696
+0.01(+0.50%)
Sep 17, 2019
1.783
1.854
1.765
1.765
406,493
-0.05(-2.93%)
Sep 16, 2019
1.952
1.987
1.798
1.819
407,389
-0.12(-5.96%)
Sep 13, 2019
1.934
1.952
1.914
1.934
341,335
+0.02(+0.93%)
Sep 12, 2019
1.881
1.925
1.819
1.916
498,143
+0.05(+2.86%)
Sep 11, 2019
1.845
1.872
1.792
1.863
230,421
+0.03(+1.45%)
Sep 10, 2019
1.845
1.907
1.810
1.836
416,843
-0.01(-0.48%)
Sep 09, 2019
1.819
1.854
1.801
1.845
398,129
+0.03(+1.46%)
Sep 06, 2019
1.836
1.872
1.774
1.819
287,452
-0.01(-0.49%)
Sep 05, 2019
1.845
1.881
1.774
1.827
381,769
+0.01(+0.49%)
Sep 04, 2019
1.694
1.819
1.650
1.819
1,001,620
-0.08(-4.21%)
Sep 03, 2019
1.854
1.907
1.756
1.898
796,076
+0.07(+3.88%)
Aug 30, 2019
1.774
1.898
1.774
1.827
540,184
+0.05(+3.00%)
Aug 29, 2019
1.765
1.801
1.730
1.774
233,441
+0.04(+2.56%)
Aug 28, 2019
1.623
1.756
1.615
1.730
351,300
+0.10(+5.98%)
Aug 27, 2019
1.659
1.668
1.579
1.632
247,378
-0.01(-0.54%)
Aug 26, 2019
1.615
1.650
1.579
1.641
167,439
+0.08(+5.11%)
Aug 23, 2019
1.685
1.703
1.552
1.561
429,374
-0.13(-7.85%)
Aug 22, 2019
1.659
1.712
1.632
1.694
262,998
+0.05(+3.24%)
Aug 21, 2019
1.685
1.685
1.615
1.641
259,922
-0.03(-1.60%)
Aug 20, 2019
1.650
1.685
1.618
1.668
161,800
+0.00(+0.00%)
Aug 19, 2019
1.677
1.712
1.650
1.668
278,212
+0.04(+2.73%)
Aug 16, 2019
1.561
1.641
1.561
1.623
219,478
+0.09(+5.78%)
Aug 15, 2019
1.517
1.552
1.467
1.535
270,804
+0.04(+2.37%)
Aug 14, 2019
1.552
1.606
1.455
1.499
315,099
-0.12(-7.14%)
Aug 13, 2019
1.552
1.650
1.552
1.615
263,661
+0.04(+2.83%)
Aug 12, 2019
1.535
1.570
1.517
1.570
162,679
+0.01(+0.57%)
Aug 09, 2019
1.597
1.614
1.508
1.561
343,928
-0.04(-2.22%)
Aug 08, 2019
1.517
1.623
1.490
1.597
423,691
+0.11(+7.14%)
Aug 07, 2019
1.499
1.517
1.437
1.490
215,731
-0.01(-0.59%)
Aug 06, 2019
1.446
1.544
1.446
1.499
441,610
+0.06(+4.32%)
Aug 05, 2019
1.508
1.508
1.402
1.437
774,194
-0.14(-8.99%)
Aug 02, 2019
1.668
1.672
1.561
1.579
484,047
-0.10(-5.82%)
Aug 01, 2019
1.783
1.836
1.668
1.677
590,961
-0.12(-6.90%)
Jul 31, 2019
1.836
1.863
1.783
1.801
308,144
-0.04(-2.40%)
Jul 30, 2019
1.845
1.898
1.748
1.845
514,738
-0.02(-0.95%)
Jul 29, 2019
1.960
1.996
1.845
1.863
365,066
-0.07(-3.67%)
Jul 26, 2019
1.952
1.978
1.907
1.934
399,953
-0.01(-0.46%)
Jul 25, 2019
1.952
2.023
1.934
1.943
431,850
-0.04(-2.23%)
Jul 24, 2019
1.978
2.000
1.907
1.987
654,560
-0.03(-1.32%)
Jul 23, 2019
2.094
2.102
1.978
2.014
781,403
-0.04(-2.15%)
Jul 22, 2019
2.014
2.111
2.005
2.058
739,355
+0.05(+2.66%)
Jul 19, 2019
1.819
2.031
1.810
2.005
1,000,672
+0.21(+11.88%)
Jul 18, 2019
1.730
1.819
1.730
1.792
452,969
+0.06(+3.59%)
Jul 17, 2019
1.801
1.836
1.721
1.730
434,815
-0.08(-4.41%)
Jul 16, 2019
1.801
1.863
1.783
1.810
333,680
-0.01(-0.49%)
Jul 15, 2019
1.810
1.863
1.765
1.819
355,397
+0.02(+0.99%)
Jul 12, 2019
1.801
1.819
1.756
1.801
348,888
-0.02(-0.98%)
Jul 11, 2019
1.765
1.819
1.759
1.819
360,535
+0.05(+3.01%)
Jul 10, 2019
1.819
1.845
1.730
1.765
377,726
-0.07(-3.86%)
Jul 09, 2019
1.712
1.863
1.694
1.836
854,365
+0.12(+7.25%)
Jul 08, 2019
1.694
1.721
1.615
1.712
644,307
+0.03(+1.58%)
Jul 05, 2019
1.579
1.703
1.535
1.685
1,227,703
+0.16(+10.47%)
Jul 03, 2019
1.481
1.535
1.481
1.526
202,682
+0.05(+3.61%)
Jul 02, 2019
1.473
1.491
1.437
1.473
323,217
+0.00(+0.00%)
Jul 01, 2019
1.393
1.481
1.393
1.473
417,568
+0.09(+6.41%)
Jun 28, 2019
1.366
1.410
1.366
1.384
447,185
+0.02(+1.30%)
Jun 27, 2019
1.340
1.393
1.331
1.366
328,315
+0.03(+1.99%)
Jun 26, 2019
1.295
1.340
1.295
1.340
327,553
+0.04(+3.43%)
Jun 25, 2019
1.286
1.322
1.286
1.295
145,670
+0.00(+0.00%)
Jun 24, 2019
1.260
1.312
1.260
1.295
109,563
+0.03(+2.10%)
Jun 21, 2019
1.269
1.331
1.260
1.269
482,694
-0.02(-1.38%)
Jun 20, 2019
1.322
1.340
1.286
1.286
143,775
+0.00(+0.00%)
Jun 19, 2019
1.242
1.322
1.242
1.286
149,669
+0.04(+3.57%)
Jun 18, 2019
1.224
1.286
1.224
1.242
160,995
+0.02(+1.45%)
Jun 17, 2019
1.242
1.277
1.215
1.224
144,067
-0.02(-1.43%)
Jun 14, 2019
1.251
1.286
1.215
1.242
195,242
-0.01(-0.71%)
Jun 13, 2019
1.251
1.277
1.230
1.251
155,238
+0.03(+2.17%)
Jun 12, 2019
1.260
1.260
1.206
1.224
387,020
-0.04(-3.50%)
Jun 11, 2019
1.269
1.290
1.242
1.269
162,156
+0.01(+0.70%)
Jun 10, 2019
1.322
1.348
1.242
1.260
256,558
-0.06(-4.70%)
Jun 07, 2019
1.313
1.340
1.242
1.322
224,100
+0.06(+4.93%)
Jun 06, 2019
1.242
1.269
1.206
1.260
263,208
+0.01(+0.71%)
Jun 05, 2019
1.233
1.277
1.198
1.251
206,524
+0.01(+0.71%)
Jun 04, 2019
1.242
1.277
1.206
1.242
583,087
+0.01(+0.72%)
Jun 03, 2019
1.242
1.277
1.198
1.233
236,377
-0.02(-1.42%)
May 31, 2019
1.269
1.322
1.242
1.251
158,606
-0.04(-3.42%)
May 30, 2019
1.304
1.348
1.286
1.295
251,393
-0.03(-2.01%)
May 29, 2019
1.340
1.357
1.313
1.322
496,236
-0.04(-3.25%)
May 28, 2019
1.508
1.508
1.357
1.366
483,308
-0.06(-4.35%)
May 24, 2019
1.375
1.446
1.375
1.428
270,205
+0.08(+5.92%)
May 23, 2019
1.384
1.410
1.331
1.348
275,701
-0.06(-4.40%)
May 22, 2019
1.526
1.535
1.393
1.410
129,731
-0.12(-7.56%)
May 21, 2019
1.499
1.544
1.490
1.526
217,507
+0.06(+4.24%)
May 20, 2019
1.393
1.464
1.366
1.464
238,745
+0.07(+5.10%)
May 17, 2019
1.437
1.437
1.384
1.393
291,059
-0.07(-4.85%)
May 16, 2019
1.508
1.508
1.437
1.464
158,249
-0.02(-1.20%)
May 15, 2019
1.428
1.492
1.390
1.481
211,269
+0.04(+3.09%)
May 14, 2019
1.402
1.464
1.393
1.437
235,643
+0.06(+4.52%)
May 13, 2019
1.446
1.490
1.348
1.375
405,032
-0.04(-3.13%)
May 10, 2019
1.410
1.437
1.384
1.419
251,718
+0.02(+1.27%)
May 09, 2019
1.473
1.473
1.375
1.402
569,848
-0.07(-4.82%)
May 08, 2019
1.437
1.544
1.437
1.473
234,482
+0.04(+2.47%)
May 07, 2019
1.526
1.544
1.419
1.437
328,350
-0.10(-6.36%)
May 06, 2019
1.526
1.552
1.481
1.535
398,324
-0.07(-4.42%)
May 03, 2019
1.579
1.623
1.552
1.606
160,973
+0.05(+3.43%)
May 02, 2019
1.623
1.685
1.526
1.552
428,767
-0.08(-4.89%)
May 01, 2019
1.615
1.712
1.606
1.632
431,754
+0.04(+2.79%)
Apr 30, 2019
1.694
1.703
1.570
1.588
338,032
-0.09(-5.29%)
Apr 29, 2019
1.455
1.721
1.437
1.677
869,903
+0.21(+14.55%)
Apr 26, 2019
1.455
1.490
1.419
1.464
153,984
+0.01(+0.61%)
Apr 25, 2019
1.446
1.499
1.410
1.455
206,825
+0.02(+1.23%)
Apr 24, 2019
1.508
1.508
1.437
1.437
186,547
-0.07(-4.71%)
Apr 23, 2019
1.490
1.544
1.473
1.508
238,372
+0.02(+1.19%)
Apr 22, 2019
1.437
1.508
1.402
1.490
338,651
+0.05(+3.70%)
Apr 18, 2019
1.464
1.490
1.428
1.437
144,853
-0.03(-1.82%)
Apr 17, 2019
1.499
1.579
1.437
1.464
695,137
-0.01(-0.60%)
Apr 16, 2019
1.393
1.499
1.384
1.473
362,254
+0.09(+6.41%)
Apr 15, 2019
1.375
1.419
1.350
1.384
155,537
+0.02(+1.30%)
Apr 12, 2019
1.348
1.446
1.331
1.366
788,633
+0.04(+2.67%)
Apr 11, 2019
1.340
1.397
1.331
1.331
538,501
-0.02(-1.32%)
Apr 10, 2019
1.286
1.357
1.286
1.348
240,154
+0.06(+4.83%)
Apr 09, 2019
1.348
1.354
1.286
1.286
463,784
-0.06(-4.61%)
Apr 08, 2019
1.357
1.393
1.340
1.348
305,098
-0.01(-0.65%)
Apr 05, 2019
1.331
1.402
1.331
1.357
450,905
+0.03(+2.00%)
Apr 04, 2019
1.304
1.375
1.295
1.331
431,084
+0.04(+2.74%)
Apr 03, 2019
1.304
1.348
1.295
1.295
133,001
+0.00(+0.00%)
Apr 02, 2019
1.340
1.340
1.286
1.295
138,801
-0.04(-3.31%)
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.