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
)
5.400
+0.080 (+1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 29, 2016
0.9496
0.9672
0.9408
0.9584
130,198
-0.02(-1.80%)
Jul 28, 2016
0.9847
1.011
0.9672
0.9760
83,488
-0.03(-2.63%)
Jul 27, 2016
1.020
1.038
0.9760
1.002
53,067
-0.01(-0.87%)
Jul 26, 2016
0.9935
1.038
0.9672
1.011
167,116
+0.04(+4.55%)
Jul 25, 2016
1.046
1.090
0.9672
0.9672
126,103
-0.11(-10.57%)
Jul 22, 2016
1.117
1.152
1.055
1.081
189,572
-0.03(-2.38%)
Jul 21, 2016
1.029
1.143
1.029
1.108
135,477
+0.05(+5.00%)
Jul 20, 2016
1.064
1.108
1.055
1.055
83,445
-0.01(-0.83%)
Jul 19, 2016
1.038
1.099
1.011
1.064
86,932
+0.00(+0.00%)
Jul 18, 2016
1.090
1.099
1.064
1.064
92,562
-0.03(-2.42%)
Jul 15, 2016
1.143
1.169
1.090
1.090
131,262
-0.03(-2.36%)
Jul 14, 2016
1.161
1.161
1.099
1.117
111,609
+0.02(+1.60%)
Jul 13, 2016
1.038
1.161
1.029
1.099
382,834
+0.06(+5.93%)
Jul 12, 2016
0.9847
1.090
0.9847
1.038
231,372
+0.07(+7.27%)
Jul 11, 2016
1.002
1.029
0.9672
0.9672
106,112
-0.02(-1.79%)
Jul 08, 2016
0.9847
1.011
0.9584
0.9847
135,763
+0.03(+2.75%)
Jul 07, 2016
0.9496
0.9847
0.9320
0.9584
108,272
+0.01(+0.93%)
Jul 06, 2016
0.9320
0.9847
0.9320
0.9496
91,296
-0.01(-0.92%)
Jul 05, 2016
0.9672
0.9672
0.8924
0.9584
247,020
-0.01(-0.91%)
Jul 01, 2016
0.9320
0.9672
0.9672
0.9672
260,907
+0.04(+4.76%)
Jun 30, 2016
0.9320
0.9320
0.9056
0.9232
196,087
+0.02(+1.94%)
Jun 29, 2016
0.9232
0.9232
0.8880
0.9056
207,738
+0.02(+1.98%)
Jun 28, 2016
0.8792
0.9672
0.8792
0.8880
270,297
+0.04(+4.12%)
Jun 27, 2016
0.9320
0.9408
0.8529
0.8529
406,216
-0.07(-7.62%)
Jun 24, 2016
0.9056
0.9496
0.9056
0.9232
3,721,451
-0.08(-7.89%)
Jun 23, 2016
0.9496
1.002
0.9144
1.002
449,493
+0.10(+10.68%)
Jun 22, 2016
0.8792
0.9320
0.8792
0.9056
221,810
+0.03(+3.00%)
Jun 21, 2016
0.9056
0.9496
0.8792
0.8792
247,108
-0.04(-4.76%)
Jun 20, 2016
0.9672
0.9672
0.9144
0.9232
127,145
-0.04(-3.67%)
Jun 17, 2016
0.9584
0.9935
0.9408
0.9584
176,861
+0.01(+0.93%)
Jun 16, 2016
0.9232
0.9847
0.8880
0.9496
151,947
+0.03(+2.86%)
Jun 15, 2016
1.020
1.020
0.9232
0.9232
112,193
-0.04(-4.55%)
Jun 14, 2016
0.9847
0.9935
0.9672
0.9672
125,917
+0.00(+0.00%)
Jun 13, 2016
0.9672
0.9860
0.9672
0.9672
153,982
+0.00(+0.00%)
Jun 10, 2016
1.038
1.038
0.9672
0.9672
204,139
-0.09(-8.33%)
Jun 09, 2016
1.099
1.099
1.046
1.055
94,981
-0.03(-2.44%)
Jun 08, 2016
1.064
1.125
1.046
1.081
250,952
+0.03(+2.50%)
Jun 07, 2016
1.011
1.064
1.003
1.055
263,472
+0.04(+3.45%)
Jun 06, 2016
0.9056
1.020
0.9056
1.020
262,747
+0.09(+9.43%)
Jun 03, 2016
0.9232
0.9672
0.8792
0.9320
308,164
+0.03(+2.91%)
Jun 02, 2016
1.046
1.046
0.9056
0.9056
201,327
-0.12(-11.97%)
Jun 01, 2016
1.020
1.038
0.9144
1.029
213,900
+0.03(+2.63%)
May 31, 2016
0.9760
1.038
0.9760
1.002
182,990
+0.04(+3.64%)
May 27, 2016
0.9672
0.9672
0.9672
0.9672
128,861
+0.03(+2.80%)
May 26, 2016
0.9056
0.9672
0.8704
0.9408
138,688
+0.02(+1.90%)
May 25, 2016
0.8441
0.9320
0.8441
0.9232
160,867
+0.09(+10.53%)
May 24, 2016
0.8274
0.8704
0.8274
0.8353
115,359
-0.02(-1.91%)
May 23, 2016
0.8968
0.9056
0.8265
0.8515
126,645
-0.02(-2.73%)
May 20, 2016
0.8441
0.8793
0.8309
0.8755
194,354
+0.04(+5.15%)
May 19, 2016
0.7649
0.8353
0.7561
0.8326
139,241
+0.03(+3.20%)
May 18, 2016
0.8791
0.8791
0.7866
0.8067
240,394
-0.07(-7.99%)
May 17, 2016
0.8968
0.9232
0.8621
0.8768
137,677
-0.01(-1.27%)
May 16, 2016
0.8089
0.9144
0.8089
0.8880
143,789
+0.07(+8.84%)
May 13, 2016
0.8212
0.8221
0.8001
0.8159
188,368
-0.01(-0.64%)
May 12, 2016
0.8617
0.9056
0.8177
0.8212
110,862
-0.05(-5.66%)
May 11, 2016
0.9056
0.9496
0.8540
0.8704
178,221
-0.04(-3.88%)
May 10, 2016
0.8265
0.9144
0.8001
0.9056
205,560
+0.11(+14.44%)
May 09, 2016
0.8704
0.8704
0.7795
0.7913
166,204
-0.05(-5.41%)
May 06, 2016
0.7825
0.8441
0.7825
0.8366
236,673
+0.00(+0.16%)
May 05, 2016
0.8880
0.9232
0.8001
0.8353
298,104
-0.06(-6.86%)
May 04, 2016
0.9496
0.9496
0.8792
0.8968
267,768
-0.06(-6.42%)
May 03, 2016
1.011
1.011
0.8968
0.9584
390,022
-0.05(-5.22%)
May 02, 2016
1.117
1.117
1.011
1.011
140,635
-0.08(-7.26%)
Apr 29, 2016
1.284
1.345
1.059
1.090
552,833
-0.17(-13.29%)
Apr 28, 2016
1.240
1.292
1.125
1.257
522,368
+0.05(+4.38%)
Apr 27, 2016
1.117
1.231
1.099
1.205
392,785
+0.11(+10.48%)
Apr 26, 2016
1.046
1.090
1.011
1.090
224,513
+0.06(+5.98%)
Apr 25, 2016
1.055
1.055
1.002
1.029
237,103
-0.02(-1.68%)
Apr 22, 2016
1.064
1.064
0.9672
1.046
229,936
+0.01(+0.85%)
Apr 21, 2016
1.143
1.161
0.9935
1.038
426,819
-0.11(-9.23%)
Apr 20, 2016
1.081
1.196
1.046
1.143
551,894
+0.06(+5.69%)
Apr 19, 2016
1.029
1.099
1.011
1.081
385,650
+0.07(+6.96%)
Apr 18, 2016
0.9672
1.038
0.9320
1.011
443,515
+0.04(+3.60%)
Apr 15, 2016
0.9935
1.046
0.9584
0.9760
506,996
+0.02(+1.83%)
Apr 14, 2016
0.9232
1.055
0.9231
0.9584
545,519
+0.08(+9.00%)
Apr 13, 2016
0.8704
0.9232
0.8480
0.8792
470,178
+0.04(+4.64%)
Apr 12, 2016
0.8792
0.8792
0.8001
0.8403
390,237
-0.04(-4.43%)
Apr 11, 2016
0.7913
0.9232
0.7900
0.8792
797,393
+0.10(+12.36%)
Apr 08, 2016
0.6946
0.7913
0.6946
0.7825
267,583
+0.07(+9.26%)
Apr 07, 2016
0.7122
0.7386
0.6594
0.7162
225,662
+0.02(+3.13%)
Apr 06, 2016
0.6312
0.6946
0.6163
0.6945
131,375
+0.06(+10.24%)
Apr 05, 2016
0.6682
0.6682
0.6208
0.6300
84,526
-0.03(-4.47%)
Apr 04, 2016
0.6946
0.7127
0.6302
0.6594
123,665
-0.05(-6.60%)
Apr 01, 2016
0.7210
0.7210
0.6946
0.7060
98,203
-0.00(-0.06%)
Mar 31, 2016
0.6644
0.7202
0.6644
0.7065
152,694
+0.04(+6.33%)
Mar 30, 2016
0.6594
0.6856
0.6462
0.6644
152,326
+0.00(+0.61%)
Mar 29, 2016
0.5891
0.6682
0.5891
0.6604
125,600
+0.07(+12.59%)
Mar 28, 2016
0.6436
0.6436
0.5820
0.5865
193,623
-0.04(-6.12%)
Mar 24, 2016
0.6155
0.6248
0.6248
0.6248
150,243
+0.00(+0.07%)
Mar 23, 2016
0.6770
0.7025
0.6201
0.6243
178,758
-0.06(-9.35%)
Mar 22, 2016
0.6946
0.7078
0.6770
0.6887
81,158
-0.02(-2.49%)
Mar 21, 2016
0.7210
0.7280
0.6700
0.7063
80,299
-0.01(-0.81%)
Mar 18, 2016
0.8089
0.8260
0.6794
0.7121
467,626
-0.06(-7.97%)
Mar 17, 2016
0.7737
0.7737
0.7232
0.7737
164,259
-0.01(-1.12%)
Mar 16, 2016
0.8177
0.8177
0.7644
0.7825
122,311
-0.01(-1.20%)
Mar 15, 2016
0.7034
0.8133
0.6968
0.7920
353,490
+0.09(+12.60%)
Mar 14, 2016
0.6858
0.7034
0.6647
0.7034
116,500
+0.01(+1.91%)
Mar 11, 2016
0.7016
0.7122
0.6546
0.6902
100,484
+0.01(+1.96%)
Mar 10, 2016
0.6682
0.7157
0.6331
0.6769
282,641
-0.04(-4.93%)
Mar 09, 2016
0.7122
0.7649
0.6578
0.7120
249,988
-0.01(-1.08%)
Mar 08, 2016
0.7913
0.8353
0.7029
0.7197
489,040
-0.04(-5.44%)
Mar 07, 2016
0.7325
0.8265
0.6964
0.7612
729,394
+0.06(+9.29%)
Mar 04, 2016
0.6207
0.7785
0.6155
0.6964
1,077,759
+0.09(+13.97%)
Mar 03, 2016
0.5627
0.6149
0.5390
0.6111
307,364
+0.06(+11.74%)
Mar 02, 2016
0.5469
0.5665
0.5449
0.5469
199,811
-0.01(-1.25%)
Mar 01, 2016
0.5627
0.5890
0.5451
0.5538
242,478
-0.01(-1.36%)
Feb 29, 2016
0.4836
0.6457
0.4836
0.5615
639,148
+0.08(+16.66%)
Feb 26, 2016
0.5100
0.5100
0.4596
0.4813
107,793
-0.03(-5.54%)
Feb 25, 2016
0.4976
0.5174
0.4745
0.5095
222,470
+0.03(+7.29%)
Feb 24, 2016
0.5096
0.5188
0.4656
0.4749
109,219
-0.04(-8.47%)
Feb 23, 2016
0.5715
0.5715
0.4924
0.5188
356,017
-0.05(-9.34%)
Feb 22, 2016
0.5618
0.6155
0.5618
0.5723
262,861
+0.01(+0.91%)
Feb 19, 2016
0.5460
0.5716
0.5158
0.5671
122,269
+0.01(+1.61%)
Feb 18, 2016
0.6111
0.6243
0.4948
0.5581
448,575
-0.05(-8.29%)
Feb 17, 2016
0.6067
0.6594
0.5630
0.6086
564,762
+0.03(+5.02%)
Feb 16, 2016
0.4836
0.5935
0.4719
0.5795
771,175
+0.12(+25.35%)
Feb 12, 2016
0.4132
0.4623
0.4623
0.4623
276,034
+0.05(+11.87%)
Feb 11, 2016
0.4924
0.4924
0.3694
0.4132
360,595
+0.05(+13.53%)
Feb 10, 2016
0.3264
0.3640
0.3209
0.3640
225,545
+0.04(+11.62%)
Feb 09, 2016
0.3482
0.3482
0.3209
0.3261
326,611
-0.02(-6.17%)
Feb 08, 2016
0.3693
0.3693
0.3173
0.3476
448,622
-0.00(-1.18%)
Feb 05, 2016
0.3693
0.3939
0.3517
0.3517
382,172
-0.02(-4.65%)
Feb 04, 2016
0.3605
0.4132
0.3516
0.3688
320,390
+0.01(+3.91%)
Feb 03, 2016
0.3693
0.3693
0.3429
0.3549
223,186
+0.01(+3.43%)
Feb 02, 2016
0.3570
0.3842
0.3403
0.3432
185,232
-0.02(-6.36%)
Feb 01, 2016
0.3869
0.4035
0.3517
0.3665
347,490
-0.02(-4.91%)
Jan 29, 2016
0.3148
0.3854
0.3148
0.3854
410,732
+0.05(+15.59%)
Jan 28, 2016
0.3869
0.3937
0.3269
0.3334
299,805
-0.04(-9.63%)
Jan 27, 2016
0.3693
0.3790
0.3544
0.3689
414,510
-0.00(-0.02%)
Jan 26, 2016
0.3517
0.4044
0.3517
0.3690
191,125
+0.01(+2.37%)
Jan 25, 2016
0.4132
0.4132
0.3376
0.3605
312,887
-0.02(-4.07%)
Jan 22, 2016
0.3341
0.3842
0.3164
0.3758
679,620
+0.07(+21.87%)
Jan 21, 2016
0.2952
0.3306
0.2901
0.3083
686,099
+0.04(+15.63%)
Jan 20, 2016
0.3253
0.3340
0.2600
0.2667
1,099,232
-0.04(-14.15%)
Jan 19, 2016
0.3341
0.3503
0.3030
0.3106
747,039
+0.00(+1.61%)
Jan 15, 2016
0.3429
0.3057
0.3057
0.3057
553,889
-0.02(-6.81%)
Jan 14, 2016
0.3095
0.3579
0.3077
0.3280
426,883
+0.03(+10.29%)
Jan 13, 2016
0.3517
0.3869
0.2901
0.2974
666,037
-0.05(-15.13%)
Jan 12, 2016
0.3693
0.3846
0.3181
0.3505
436,621
-0.00(-0.35%)
Jan 11, 2016
0.4132
0.4376
0.3429
0.3517
1,313,494
-0.05(-13.14%)
Jan 08, 2016
0.5275
0.5275
0.4045
0.4049
1,236,412
-0.04(-9.79%)
Jan 07, 2016
0.5891
0.6018
0.4308
0.4489
1,693,506
-0.18(-28.10%)
Jan 06, 2016
0.6594
0.6770
0.6243
0.6243
632,138
-0.04(-5.37%)
Jan 05, 2016
0.6858
0.7019
0.6585
0.6597
290,962
-0.00(-0.37%)
Jan 04, 2016
0.7122
0.7177
0.6594
0.6622
283,081
-0.05(-7.02%)
Dec 31, 2015
0.7122
0.7122
0.7122
0.7122
322,097
-0.01(-1.83%)
Dec 30, 2015
0.7737
0.7737
0.7211
0.7255
364,415
-0.05(-5.90%)
Dec 29, 2015
0.8177
0.8262
0.7561
0.7709
324,463
-0.04(-4.39%)
Dec 28, 2015
0.7649
0.8441
0.7649
0.8063
359,170
+0.04(+5.06%)
Dec 24, 2015
0.7386
0.7675
0.7675
0.7675
256,813
-0.00(-0.23%)
Dec 23, 2015
0.7122
0.7816
0.7122
0.7692
499,046
+0.05(+7.59%)
Dec 22, 2015
0.7210
0.7735
0.7034
0.7150
395,655
-0.06(-7.81%)
Dec 21, 2015
0.7210
0.7765
0.7204
0.7756
322,034
+0.05(+6.90%)
Dec 18, 2015
0.8551
0.8551
0.7210
0.7255
500,699
-0.07(-8.30%)
Dec 17, 2015
0.8001
0.8529
0.7912
0.7912
301,615
-0.04(-5.31%)
Dec 16, 2015
0.7913
0.8564
0.7914
0.8356
231,689
+0.04(+5.59%)
Dec 15, 2015
0.8001
0.8143
0.7913
0.7914
429,716
-0.03(-4.01%)
Dec 14, 2015
0.9320
0.9320
0.7923
0.8245
323,974
-0.10(-10.70%)
Dec 11, 2015
0.9672
0.9672
0.9232
0.9232
282,763
-0.07(-7.08%)
Dec 10, 2015
0.9144
1.020
0.9144
0.9935
307,224
+0.06(+6.60%)
Dec 09, 2015
0.9672
0.9847
0.9144
0.9320
338,352
+0.06(+6.52%)
Dec 08, 2015
0.8792
0.9496
0.8441
0.8749
601,409
-0.01(-1.48%)
Dec 07, 2015
0.9408
0.9584
0.8880
0.8880
356,452
-0.04(-4.72%)
Dec 04, 2015
1.055
1.055
0.9100
0.9320
714,439
-0.13(-12.40%)
Dec 03, 2015
1.125
1.125
1.064
1.064
214,042
-0.06(-5.47%)
Dec 02, 2015
1.073
1.178
1.073
1.125
299,573
-0.04(-3.03%)
Dec 01, 2015
1.196
1.240
1.156
1.161
197,090
-0.04(-2.94%)
Nov 30, 2015
1.292
1.293
1.178
1.196
408,858
-0.06(-4.90%)
Nov 27, 2015
1.134
1.275
1.125
1.257
201,035
+0.14(+12.60%)
Nov 25, 2015
1.372
1.117
1.117
1.117
1,287,024
+0.02(+1.60%)
Nov 24, 2015
1.108
1.161
1.081
1.099
611,190
+0.02(+1.63%)
Nov 23, 2015
1.064
1.196
1.055
1.081
592,198
+0.00(+0.00%)
Nov 20, 2015
1.275
1.336
1.038
1.081
607,767
-0.17(-13.38%)
Nov 19, 2015
1.266
1.354
1.189
1.249
809,054
-0.06(-4.70%)
Nov 18, 2015
1.547
1.556
1.301
1.310
634,502
-0.23(-14.86%)
Nov 17, 2015
1.785
1.785
1.539
1.539
745,699
-0.23(-12.94%)
Nov 16, 2015
1.758
1.785
1.741
1.767
631,550
-0.04(-2.43%)
Nov 13, 2015
1.723
1.838
1.723
1.811
482,413
+0.04(+2.49%)
Nov 12, 2015
1.785
1.789
1.741
1.767
364,130
+0.01(+0.50%)
Nov 11, 2015
1.908
1.943
1.745
1.758
1,121,466
-0.21(-10.71%)
Nov 10, 2015
2.286
2.444
1.902
1.969
1,678,266
-0.68(-25.58%)
Nov 09, 2015
2.708
2.752
2.647
2.647
270,916
-0.09(-3.22%)
Nov 06, 2015
2.699
2.743
2.699
2.734
137,987
+0.03(+0.97%)
Nov 05, 2015
2.743
2.743
2.699
2.708
234,458
-0.04(-1.60%)
Nov 04, 2015
2.690
2.752
2.673
2.752
138,272
+0.04(+1.29%)
Nov 03, 2015
2.726
2.761
2.673
2.717
235,929
-0.02(-0.64%)
Nov 02, 2015
2.726
2.778
2.647
2.734
212,981
+0.03(+0.97%)
Oct 30, 2015
2.734
2.743
2.690
2.708
120,710
-0.02(-0.65%)
Oct 29, 2015
2.770
2.831
2.717
2.726
136,346
-0.04(-1.59%)
Oct 28, 2015
2.708
2.770
2.664
2.770
211,312
+0.06(+2.27%)
Oct 27, 2015
2.734
2.734
2.647
2.708
258,242
-0.04(-1.60%)
Oct 26, 2015
2.866
2.866
2.690
2.752
223,077
-0.13(-4.57%)
Oct 23, 2015
2.655
2.884
2.647
2.884
232,788
+0.16(+5.81%)
Oct 22, 2015
2.708
2.730
2.677
2.726
155,791
+0.04(+1.31%)
Oct 21, 2015
2.858
2.858
2.682
2.690
182,698
-0.15(-5.26%)
Oct 20, 2015
2.831
2.840
2.778
2.840
88,753
+0.03(+0.94%)
Oct 19, 2015
2.901
2.910
2.796
2.814
135,181
-0.09(-3.03%)
Oct 16, 2015
2.893
2.919
2.818
2.901
216,715
+0.02(+0.61%)
Oct 15, 2015
2.814
2.884
2.770
2.884
210,405
+0.08(+2.82%)
Oct 14, 2015
2.858
2.901
2.787
2.805
258,731
-0.18(-5.90%)
Oct 13, 2015
3.077
3.183
2.972
2.981
267,062
-0.12(-3.97%)
Oct 12, 2015
3.183
3.227
3.077
3.104
209,560
-0.11(-3.55%)
Oct 09, 2015
3.253
3.297
3.165
3.218
209,308
-0.01(-0.27%)
Oct 08, 2015
3.121
3.236
3.025
3.227
265,011
+0.09(+2.80%)
Oct 07, 2015
3.016
3.236
3.016
3.139
257,740
+0.13(+4.39%)
Oct 06, 2015
2.866
3.042
2.831
3.007
299,008
+0.15(+5.23%)
Oct 05, 2015
2.638
2.858
2.550
2.858
501,875
+0.35(+14.03%)
Oct 02, 2015
2.392
2.506
2.348
2.506
274,367
+0.09(+3.64%)
Oct 01, 2015
2.444
2.488
2.392
2.418
225,103
-0.01(-0.36%)
Sep 30, 2015
2.488
2.488
2.400
2.427
359,237
-0.05(-2.13%)
Sep 29, 2015
2.497
2.523
2.462
2.479
196,386
-0.01(-0.35%)
Sep 28, 2015
2.541
2.589
2.435
2.488
234,414
-0.08(-3.08%)
Sep 25, 2015
2.594
2.594
2.515
2.567
204,498
+0.01(+0.34%)
Sep 24, 2015
2.638
2.647
2.374
2.559
268,384
-0.10(-3.64%)
Sep 23, 2015
2.734
2.761
2.647
2.655
278,222
-0.08(-2.89%)
Sep 22, 2015
2.805
2.840
2.708
2.734
92,956
-0.13(-4.60%)
Sep 21, 2015
2.901
2.981
2.853
2.866
97,794
+0.01(+0.31%)
Sep 18, 2015
2.981
2.998
2.858
2.858
186,272
-0.11(-3.56%)
Sep 17, 2015
2.770
2.998
2.770
2.963
307,140
+0.19(+6.98%)
Sep 16, 2015
2.664
2.778
2.664
2.770
271,885
+0.06(+2.27%)
Sep 15, 2015
2.664
2.752
2.629
2.708
189,098
+0.03(+0.98%)
Sep 14, 2015
2.752
2.761
2.638
2.682
536,265
-0.08(-2.87%)
Sep 11, 2015
2.734
2.761
2.734
2.761
156,706
+0.00(+0.00%)
Sep 10, 2015
2.778
2.814
2.734
2.761
174,386
+0.01(+0.32%)
Sep 09, 2015
2.849
2.849
2.734
2.752
157,611
-0.05(-1.88%)
Sep 08, 2015
2.814
2.840
2.770
2.805
120,043
+0.04(+1.59%)
Sep 04, 2015
2.734
2.761
2.761
2.761
437,083
-0.04(-1.57%)
Sep 03, 2015
2.866
2.963
2.796
2.805
184,685
-0.08(-2.74%)
Sep 02, 2015
2.831
2.910
2.787
2.884
129,047
+0.11(+3.80%)
Sep 01, 2015
2.893
2.945
2.761
2.778
286,104
-0.15(-5.11%)
Aug 31, 2015
2.831
2.963
2.822
2.928
156,344
+0.06(+2.15%)
Aug 28, 2015
2.814
2.945
2.787
2.866
205,771
+0.04(+1.56%)
Aug 27, 2015
2.814
2.866
2.743
2.822
495,246
+0.04(+1.58%)
Aug 26, 2015
2.849
2.858
2.726
2.778
469,014
+0.00(+0.00%)
Aug 25, 2015
2.831
3.025
2.743
2.778
430,934
+0.09(+3.27%)
Aug 24, 2015
2.664
2.752
2.585
2.690
657,877
-0.14(-4.97%)
Aug 21, 2015
2.840
2.919
2.734
2.831
533,672
-0.04(-1.53%)
Aug 20, 2015
2.831
2.884
2.822
2.875
354,169
+0.00(+0.00%)
Aug 19, 2015
2.849
2.937
2.831
2.875
181,319
-0.01(-0.30%)
Aug 18, 2015
2.954
2.954
2.831
2.884
214,773
-0.08(-2.67%)
Aug 17, 2015
2.840
2.972
2.796
2.963
188,141
+0.13(+4.66%)
Aug 14, 2015
2.726
2.840
2.690
2.831
320,306
+0.11(+3.87%)
Aug 13, 2015
2.805
2.813
2.717
2.726
369,878
-0.08(-2.81%)
Aug 12, 2015
2.927
2.927
2.734
2.805
493,089
-0.15(-5.04%)
Aug 11, 2015
3.067
3.094
2.901
2.954
356,195
-0.11(-3.71%)
Aug 10, 2015
3.094
3.199
3.024
3.067
252,980
-0.04(-1.13%)
Aug 07, 2015
3.041
3.199
3.041
3.102
134,878
+0.02(+0.57%)
Aug 06, 2015
3.111
3.173
3.024
3.085
123,378
+0.00(+0.00%)
Aug 05, 2015
3.146
3.295
3.059
3.085
245,009
-0.03(-0.85%)
Aug 04, 2015
3.164
3.260
3.094
3.111
195,637
-0.02(-0.56%)
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.