Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.300 -0.240 (-4.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.629 4.677 4.629 4.653 221,707 +0.02(+0.35%)
Sep 27, 2012 4.701 4.725 4.621 4.637 318,032 -0.04(-0.86%)
Sep 26, 2012 4.765 4.813 4.645 4.677 359,153 -0.07(-1.52%)
Sep 25, 2012 4.910 4.910 4.741 4.749 479,716 -0.10(-1.99%)
Sep 24, 2012 4.894 4.910 4.846 4.846 246,546 -0.07(-1.47%)
Sep 21, 2012 4.942 4.950 4.902 4.918 203,711 -0.03(-0.65%)
Sep 20, 2012 4.902 4.958 4.894 4.950 629,230 +0.02(+0.33%)
Sep 19, 2012 4.958 4.982 4.892 4.934 377,620 -0.02(-0.49%)
Sep 18, 2012 4.854 4.958 4.846 4.958 194,918 +0.09(+1.81%)
Sep 17, 2012 4.910 4.934 4.854 4.870 147,454 -0.06(-1.30%)
Sep 14, 2012 4.894 4.934 4.846 4.934 216,325 +0.07(+1.49%)
Sep 13, 2012 4.886 4.926 4.829 4.862 325,354 -0.03(-0.66%)
Sep 12, 2012 4.886 4.894 4.846 4.894 385,725 +0.02(+0.49%)
Sep 11, 2012 4.878 4.926 4.829 4.870 395,547 +0.00(+0.00%)
Sep 10, 2012 4.878 4.926 4.846 4.870 230,248 -0.06(-1.30%)
Sep 07, 2012 4.942 4.942 4.894 4.934 199,200 +0.01(+0.16%)
Sep 06, 2012 4.958 4.958 4.910 4.926 123,064 -0.02(-0.32%)
Sep 05, 2012 4.894 4.966 4.854 4.942 176,688 +0.07(+1.48%)
Sep 04, 2012 4.886 4.894 4.837 4.870 183,252 +0.01(+0.17%)
Aug 31, 2012 4.829 4.890 4.829 4.862 107,098 +0.05(+1.00%)
Aug 30, 2012 4.886 4.886 4.813 4.813 184,353 -0.06(-1.15%)
Aug 29, 2012 4.846 4.894 4.846 4.870 140,488 -0.07(-1.46%)
Aug 27, 2012 4.990 4.990 4.934 4.942 170,186 -0.05(-0.96%)
Aug 24, 2012 5.014 5.014 4.966 4.990 123,911 -0.01(-0.16%)
Aug 23, 2012 4.990 5.054 4.934 4.998 200,971 +0.00(+0.00%)
Aug 22, 2012 5.094 5.166 4.950 4.998 272,823 -0.10(-1.89%)
Aug 21, 2012 5.220 5.220 5.055 5.094 487,922 -0.04(-0.76%)
Aug 20, 2012 5.133 5.196 5.118 5.133 480,672 +0.00(+0.00%)
Aug 17, 2012 5.039 5.173 5.008 5.133 344,488 +0.13(+2.50%)
Aug 16, 2012 4.969 5.047 4.922 5.008 310,830 +0.04(+0.79%)
Aug 15, 2012 4.875 5.016 4.875 4.969 246,939 +0.12(+2.42%)
Aug 14, 2012 4.726 4.890 4.726 4.851 202,343 +0.13(+2.65%)
Aug 13, 2012 4.812 4.812 4.726 4.726 234,493 -0.04(-0.82%)
Aug 10, 2012 4.804 4.824 4.742 4.765 161,587 -0.04(-0.82%)
Aug 09, 2012 4.781 4.859 4.742 4.804 240,403 +0.03(+0.66%)
Aug 08, 2012 4.796 4.820 4.749 4.773 208,141 -0.01(-0.16%)
Aug 07, 2012 4.820 4.859 4.742 4.781 351,011 -0.01(-0.16%)
Aug 06, 2012 4.781 4.789 4.718 4.789 170,387 +0.09(+2.00%)
Aug 03, 2012 4.765 4.796 4.694 4.694 190,697 -0.04(-0.83%)
Aug 02, 2012 4.757 4.812 4.702 4.734 123,219 +0.00(+0.00%)
Aug 01, 2012 4.687 4.796 4.687 4.734 71,114 +0.06(+1.34%)
Jul 31, 2012 4.765 4.796 4.663 4.671 101,567 -0.06(-1.32%)
Jul 30, 2012 4.773 4.781 4.721 4.734 75,901 -0.02(-0.49%)
Jul 27, 2012 4.647 4.781 4.616 4.757 161,073 +0.08(+1.67%)
Jul 26, 2012 4.742 4.772 4.624 4.679 196,908 -0.01(-0.17%)
Jul 25, 2012 4.812 4.812 4.663 4.687 187,896 -0.03(-0.66%)
Jul 24, 2012 4.726 4.762 4.702 4.718 88,045 -0.01(-0.17%)
Jul 23, 2012 4.781 4.789 4.702 4.726 141,414 -0.07(-1.47%)
Jul 20, 2012 4.875 4.890 4.796 4.796 118,800 -0.09(-1.92%)
Jul 19, 2012 4.969 4.969 4.859 4.890 82,451 +0.01(+0.16%)
Jul 18, 2012 4.898 4.992 4.883 4.883 81,425 -0.02(-0.32%)
Jul 17, 2012 4.984 5.016 4.867 4.898 122,410 -0.08(-1.57%)
Jul 16, 2012 4.977 5.039 4.937 4.977 102,813 -0.01(-0.16%)
Jul 13, 2012 4.945 5.024 4.945 4.984 73,673 +0.03(+0.63%)
Jul 12, 2012 4.914 4.977 4.914 4.953 111,605 +0.03(+0.64%)
Jul 11, 2012 4.890 4.969 4.883 4.922 110,920 +0.02(+0.32%)
Jul 10, 2012 4.851 4.937 4.851 4.906 95,788 +0.05(+1.13%)
Jul 09, 2012 4.883 4.914 4.843 4.851 70,292 -0.07(-1.43%)
Jul 06, 2012 4.875 4.953 4.820 4.922 114,239 +0.02(+0.32%)
Jul 05, 2012 4.820 4.914 4.820 4.906 126,383 +0.03(+0.64%)
Jul 03, 2012 4.757 4.875 4.749 4.875 120,718 +0.09(+1.80%)
Jul 02, 2012 4.812 4.812 4.647 4.789 132,419 -0.05(-0.97%)
Jun 29, 2012 4.820 4.836 4.702 4.836 159,089 +0.10(+2.15%)
Jun 28, 2012 4.742 4.788 4.710 4.734 58,742 -0.01(-0.17%)
Jun 27, 2012 4.718 4.748 4.694 4.742 81,074 +0.04(+0.83%)
Jun 26, 2012 4.734 4.765 4.702 4.702 73,717 -0.05(-1.15%)
Jun 25, 2012 4.796 4.828 4.687 4.757 169,437 -0.02(-0.33%)
Jun 22, 2012 4.789 4.836 4.749 4.773 80,131 -0.02(-0.49%)
Jun 21, 2012 4.789 4.828 4.687 4.796 175,142 +0.01(+0.16%)
Jun 20, 2012 4.828 4.890 4.781 4.789 101,862 -0.08(-1.61%)
Jun 19, 2012 4.757 4.898 4.742 4.867 148,757 +0.13(+2.64%)
Jun 18, 2012 4.859 4.898 4.687 4.742 189,768 -0.11(-2.26%)
Jun 15, 2012 4.742 4.851 4.702 4.851 133,790 +0.13(+2.65%)
Jun 14, 2012 4.726 4.781 4.671 4.726 284,193 -0.02(-0.50%)
Jun 13, 2012 4.796 4.851 4.718 4.749 179,639 -0.05(-1.14%)
Jun 12, 2012 4.843 4.890 4.796 4.804 115,401 -0.04(-0.81%)
Jun 11, 2012 5.024 5.086 4.828 4.843 170,195 -0.16(-3.13%)
Jun 08, 2012 5.024 5.047 4.970 5.000 69,806 -0.02(-0.31%)
Jun 07, 2012 5.102 5.157 4.992 5.016 165,669 -0.02(-0.31%)
Jun 06, 2012 4.930 5.118 4.930 5.032 223,950 +0.13(+2.56%)
Jun 05, 2012 4.914 4.984 4.898 4.906 99,481 +0.00(+0.00%)
Jun 04, 2012 5.024 5.047 4.898 4.906 224,459 -0.13(-2.64%)
Jun 01, 2012 5.047 5.071 4.969 5.039 145,835 -0.05(-0.92%)
May 31, 2012 5.032 5.118 4.937 5.086 203,215 +0.08(+1.56%)
May 30, 2012 5.118 5.133 5.000 5.008 136,033 -0.13(-2.44%)
May 29, 2012 5.196 5.259 5.133 5.133 200,445 -0.05(-1.06%)
May 25, 2012 5.126 5.251 5.094 5.188 260,558 +0.08(+1.53%)
May 24, 2012 5.063 5.141 5.063 5.110 251,670 +0.05(+0.93%)
May 23, 2012 5.079 5.079 4.898 5.063 235,724 -0.02(-0.46%)
May 22, 2012 5.094 5.173 5.055 5.086 205,147 +0.04(+0.78%)
May 21, 2012 4.937 5.086 4.922 5.047 135,564 +0.10(+2.06%)
May 18, 2012 5.014 5.042 4.907 4.945 360,437 -0.06(-1.22%)
May 17, 2012 4.976 5.045 4.930 5.007 261,561 +0.05(+0.93%)
May 16, 2012 5.052 5.160 4.899 4.961 220,304 -0.09(-1.82%)
May 15, 2012 5.022 5.083 5.014 5.052 189,143 +0.05(+1.07%)
May 14, 2012 5.052 5.106 4.999 4.999 150,053 -0.06(-1.21%)
May 11, 2012 5.129 5.129 5.052 5.060 152,811 -0.10(-1.93%)
May 10, 2012 5.229 5.229 5.091 5.160 211,773 +0.00(+0.00%)
May 09, 2012 5.098 5.228 4.984 5.160 427,963 +0.20(+4.01%)
May 08, 2012 4.938 4.976 4.869 4.961 235,397 +0.02(+0.47%)
May 07, 2012 4.999 5.001 4.938 4.938 146,167 -0.09(-1.83%)
May 04, 2012 5.052 5.089 4.961 5.029 201,141 -0.05(-0.91%)
May 03, 2012 5.236 5.236 5.037 5.075 243,172 -0.08(-1.63%)
May 02, 2012 5.290 5.297 5.129 5.160 222,082 -0.15(-2.88%)
May 01, 2012 5.259 5.359 5.252 5.313 403,303 +0.07(+1.31%)
Apr 30, 2012 5.144 5.244 5.129 5.244 377,133 +0.13(+2.54%)
Apr 27, 2012 5.160 5.167 5.022 5.114 224,405 +0.00(+0.00%)
Apr 26, 2012 5.060 5.144 5.014 5.114 283,878 +0.06(+1.21%)
Apr 25, 2012 5.014 5.091 4.976 5.052 353,297 +0.07(+1.38%)
Apr 24, 2012 4.869 5.045 4.838 4.984 254,110 +0.11(+2.20%)
Apr 23, 2012 4.876 4.876 4.762 4.876 153,093 -0.05(-1.09%)
Apr 20, 2012 4.938 4.968 4.884 4.930 168,599 +0.05(+0.94%)
Apr 19, 2012 4.853 4.938 4.777 4.884 128,805 +0.03(+0.63%)
Apr 18, 2012 4.830 4.899 4.808 4.853 86,988 +0.01(+0.16%)
Apr 17, 2012 4.746 4.876 4.746 4.846 225,149 +0.11(+2.43%)
Apr 16, 2012 4.815 4.876 4.731 4.731 145,028 -0.08(-1.59%)
Apr 13, 2012 4.892 4.892 4.762 4.808 139,859 -0.10(-2.03%)
Apr 12, 2012 4.800 4.907 4.792 4.907 185,033 +0.11(+2.40%)
Apr 11, 2012 4.731 4.823 4.731 4.792 184,320 +0.11(+2.29%)
Apr 10, 2012 4.869 4.892 4.647 4.685 563,386 -0.19(-3.92%)
Apr 09, 2012 4.976 4.984 4.861 4.876 279,982 -0.11(-2.15%)
Apr 05, 2012 4.984 5.022 4.976 4.984 183,942 -0.01(-0.15%)
Apr 04, 2012 5.029 5.045 4.976 4.991 231,734 -0.09(-1.81%)
Apr 03, 2012 5.106 5.121 5.045 5.083 385,362 -0.05(-0.90%)
Apr 02, 2012 5.129 5.144 5.083 5.129 254,468 +0.02(+0.30%)
Mar 30, 2012 5.083 5.121 5.052 5.114 219,374 +0.03(+0.60%)
Mar 29, 2012 5.052 5.106 4.991 5.083 264,832 +0.03(+0.61%)
Mar 28, 2012 5.083 5.152 5.037 5.052 281,456 -0.04(-0.75%)
Mar 27, 2012 5.083 5.121 5.075 5.091 272,839 -0.01(-0.15%)
Mar 26, 2012 5.091 5.132 5.052 5.098 142,675 +0.03(+0.60%)
Mar 23, 2012 5.068 5.091 4.976 5.068 338,321 -0.02(-0.45%)
Mar 22, 2012 5.167 5.175 5.060 5.091 287,577 -0.07(-1.34%)
Mar 21, 2012 5.083 5.206 5.052 5.160 311,894 +0.07(+1.35%)
Mar 20, 2012 5.152 5.152 5.052 5.091 302,579 -0.11(-2.21%)
Mar 19, 2012 5.259 5.267 5.167 5.206 839,252 -0.06(-1.16%)
Mar 16, 2012 5.098 5.313 5.081 5.267 1,189,849 +0.15(+2.84%)
Mar 15, 2012 5.014 5.121 4.976 5.121 1,266,839 +0.12(+2.45%)
Mar 14, 2012 4.976 5.014 4.976 4.999 983,778 +0.02(+0.46%)
Mar 13, 2012 4.961 5.014 4.915 4.976 6,361,312 -0.50(-9.09%)
Mar 12, 2012 5.504 5.512 5.435 5.474 122,812 -0.05(-0.83%)
Mar 09, 2012 5.535 5.588 5.512 5.519 81,251 -0.05(-0.83%)
Mar 08, 2012 5.512 5.568 5.481 5.565 68,157 +0.12(+2.25%)
Mar 07, 2012 5.519 5.519 5.420 5.443 91,123 -0.03(-0.56%)
Mar 06, 2012 5.527 5.527 5.412 5.474 126,148 -0.10(-1.79%)
Mar 05, 2012 5.650 5.650 5.504 5.573 105,475 -0.03(-0.55%)
Mar 02, 2012 5.780 5.780 5.588 5.604 222,707 -0.15(-2.53%)
Mar 01, 2012 5.519 5.757 5.519 5.749 287,023 +0.27(+4.89%)
Feb 29, 2012 5.496 5.515 5.405 5.481 153,868 +0.02(+0.42%)
Feb 28, 2012 5.573 5.573 5.412 5.458 228,550 -0.08(-1.52%)
Feb 27, 2012 5.581 5.617 5.535 5.542 106,884 -0.03(-0.55%)
Feb 24, 2012 5.581 5.657 5.547 5.573 129,867 +0.00(+0.00%)
Feb 23, 2012 5.627 5.657 5.527 5.573 226,618 -0.11(-1.89%)
Feb 22, 2012 5.734 5.764 5.657 5.680 153,464 -0.02(-0.40%)
Feb 21, 2012 5.733 5.778 5.703 5.703 417,951 -0.04(-0.65%)
Feb 17, 2012 5.636 5.801 5.636 5.741 271,597 +0.11(+2.00%)
Feb 16, 2012 5.643 5.681 5.572 5.628 232,181 -0.05(-0.92%)
Feb 15, 2012 5.696 5.748 5.568 5.681 315,774 +0.01(+0.13%)
Feb 14, 2012 5.516 5.717 5.486 5.673 369,709 +0.14(+2.58%)
Feb 13, 2012 5.441 5.560 5.365 5.531 171,119 +0.11(+1.94%)
Feb 10, 2012 5.538 5.553 5.395 5.426 233,988 -0.14(-2.44%)
Feb 09, 2012 5.478 5.591 5.471 5.561 437,579 +0.08(+1.52%)
Feb 08, 2012 5.290 5.538 5.283 5.478 481,787 +0.23(+4.29%)
Feb 07, 2012 5.275 5.328 5.223 5.253 129,777 -0.05(-0.99%)
Feb 06, 2012 5.155 5.305 5.103 5.305 197,584 +0.17(+3.36%)
Feb 03, 2012 5.080 5.133 5.050 5.133 118,893 +0.07(+1.33%)
Feb 02, 2012 5.170 5.178 5.065 5.065 188,435 -0.11(-2.03%)
Feb 01, 2012 5.350 5.350 5.170 5.170 315,692 -0.18(-3.37%)
Jan 31, 2012 5.328 5.358 5.275 5.350 108,217 +0.08(+1.42%)
Jan 30, 2012 5.463 5.471 5.245 5.275 422,268 -0.19(-3.43%)
Jan 27, 2012 5.320 5.463 5.275 5.463 263,395 +0.17(+3.26%)
Jan 26, 2012 5.148 5.328 5.140 5.290 198,700 +0.14(+2.77%)
Jan 25, 2012 5.178 5.200 5.140 5.148 73,780 +0.00(+0.00%)
Jan 24, 2012 5.118 5.185 5.110 5.148 70,051 -0.02(-0.44%)
Jan 23, 2012 5.065 5.178 5.043 5.170 201,759 +0.17(+3.30%)
Jan 20, 2012 5.178 5.178 5.005 5.005 190,582 -0.17(-3.33%)
Jan 19, 2012 5.163 5.245 5.125 5.178 107,052 -0.02(-0.29%)
Jan 18, 2012 5.073 5.253 5.073 5.193 142,572 +0.11(+2.22%)
Jan 17, 2012 5.073 5.110 5.028 5.080 123,206 +0.03(+0.59%)
Jan 13, 2012 4.975 5.058 4.953 5.050 75,019 +0.06(+1.20%)
Jan 12, 2012 5.020 5.028 4.923 4.990 67,972 +0.02(+0.45%)
Jan 11, 2012 4.960 4.990 4.908 4.968 97,416 +0.00(+0.00%)
Jan 10, 2012 4.975 4.998 4.930 4.968 73,027 +0.05(+1.07%)
Jan 09, 2012 4.968 4.990 4.863 4.915 81,420 +0.02(+0.46%)
Jan 06, 2012 4.945 4.945 4.893 4.893 104,895 -0.06(-1.21%)
Jan 05, 2012 4.765 5.013 4.765 4.953 211,996 +0.20(+4.10%)
Jan 04, 2012 4.675 4.788 4.615 4.758 89,743 +0.26(+5.84%)
Dec 30, 2011 4.487 4.570 4.442 4.495 316,001 +0.04(+0.84%)
Dec 29, 2011 4.503 4.503 4.435 4.457 233,338 -0.05(-1.00%)
Dec 28, 2011 4.472 4.503 4.465 4.503 196,832 +0.02(+0.33%)
Dec 27, 2011 4.578 4.578 4.487 4.487 207,523 -0.06(-1.32%)
Dec 23, 2011 4.615 4.615 4.548 4.548 115,283 -0.08(-1.62%)
Dec 21, 2011 4.503 4.660 4.495 4.623 165,797 +0.15(+3.36%)
Dec 20, 2011 4.563 4.570 4.472 4.472 92,338 +0.01(+0.17%)
Dec 19, 2011 4.593 4.660 4.427 4.465 118,704 -0.11(-2.46%)
Dec 16, 2011 4.480 4.638 4.477 4.578 131,009 +0.07(+1.50%)
Dec 15, 2011 4.540 4.558 4.465 4.510 115,479 +0.04(+0.84%)
Dec 14, 2011 4.503 4.533 4.435 4.472 160,602 -0.03(-0.67%)
Dec 13, 2011 4.548 4.578 4.503 4.503 185,559 -0.06(-1.32%)
Dec 12, 2011 4.585 4.645 4.540 4.563 121,403 -0.09(-1.94%)
Dec 09, 2011 4.600 4.683 4.571 4.653 94,143 +0.05(+1.14%)
Dec 08, 2011 4.645 4.668 4.548 4.600 195,009 -0.05(-1.13%)
Dec 07, 2011 4.683 4.698 4.600 4.653 111,507 -0.09(-1.90%)
Dec 06, 2011 4.705 4.765 4.615 4.743 128,483 +0.04(+0.80%)
Dec 05, 2011 4.615 4.795 4.615 4.705 211,313 +0.13(+2.79%)
Dec 02, 2011 4.593 4.638 4.540 4.578 107,564 +0.02(+0.49%)
Dec 01, 2011 4.638 4.638 4.503 4.555 149,999 -0.08(-1.78%)
Nov 30, 2011 4.600 4.638 4.496 4.638 178,326 +0.14(+3.00%)
Nov 29, 2011 4.510 4.578 4.480 4.503 146,926 -0.03(-0.66%)
Nov 28, 2011 4.585 4.668 4.457 4.533 150,171 +0.05(+1.17%)
Nov 25, 2011 4.465 4.555 4.465 4.480 30,152 -0.02(-0.50%)
Nov 23, 2011 4.690 4.690 4.465 4.503 144,255 -0.20(-4.15%)
Nov 22, 2011 4.855 4.863 4.608 4.698 156,744 -0.23(-4.72%)
Nov 21, 2011 4.983 4.983 4.780 4.930 148,777 -0.05(-0.90%)
Nov 18, 2011 5.005 5.100 4.975 4.975 133,858 -0.01(-0.15%)
Nov 17, 2011 5.005 5.063 4.902 4.983 161,006 -0.02(-0.44%)
Nov 16, 2011 4.939 5.012 4.939 5.005 62,800 +0.03(+0.59%)
Nov 15, 2011 4.924 5.027 4.880 4.975 115,086 +0.05(+1.04%)
Nov 14, 2011 4.909 4.931 4.858 4.924 91,802 +0.01(+0.30%)
Nov 11, 2011 4.880 4.953 4.851 4.909 74,574 +0.06(+1.21%)
Nov 10, 2011 4.843 4.907 4.770 4.851 101,431 -0.01(-0.15%)
Nov 09, 2011 4.946 4.990 4.829 4.858 107,767 -0.18(-3.64%)
Nov 08, 2011 4.983 5.063 4.953 5.041 100,528 +0.08(+1.63%)
Nov 07, 2011 4.939 5.018 4.924 4.961 65,601 +0.02(+0.45%)
Nov 04, 2011 4.843 4.990 4.843 4.939 54,276 +0.02(+0.45%)
Nov 03, 2011 4.909 4.975 4.836 4.917 131,857 +0.06(+1.21%)
Nov 02, 2011 4.851 4.909 4.770 4.858 76,471 +0.07(+1.53%)
Nov 01, 2011 4.873 4.961 4.682 4.784 209,510 -0.23(-4.68%)
Oct 31, 2011 5.100 5.137 5.005 5.019 102,835 -0.12(-2.43%)
Oct 28, 2011 5.005 5.151 4.990 5.144 229,364 +0.10(+1.89%)
Oct 27, 2011 5.019 5.129 4.931 5.049 259,571 +0.15(+3.15%)
Oct 26, 2011 4.909 4.924 4.814 4.895 114,752 +0.01(+0.30%)
Oct 25, 2011 4.880 4.916 4.829 4.880 111,589 -0.04(-0.75%)
Oct 24, 2011 4.961 5.019 4.829 4.917 142,207 +0.00(+0.00%)
Oct 21, 2011 4.902 4.983 4.860 4.917 167,299 +0.09(+1.82%)
Oct 20, 2011 4.755 4.873 4.616 4.829 202,563 +0.07(+1.39%)
Oct 19, 2011 4.829 4.880 4.718 4.762 157,717 -0.06(-1.22%)
Oct 18, 2011 4.623 4.865 4.550 4.821 154,210 +0.20(+4.29%)
Oct 17, 2011 4.814 4.887 4.550 4.623 190,813 -0.21(-4.26%)
Oct 14, 2011 4.762 4.829 4.726 4.829 85,016 +0.13(+2.81%)
Oct 13, 2011 4.630 4.732 4.550 4.696 97,124 +0.07(+1.59%)
Oct 12, 2011 4.469 4.726 4.440 4.623 199,008 +0.22(+5.00%)
Oct 11, 2011 4.278 4.462 4.278 4.403 107,204 +0.08(+1.87%)
Oct 10, 2011 4.263 4.366 4.153 4.322 104,437 +0.14(+3.33%)
Oct 07, 2011 4.322 4.351 4.117 4.183 120,339 -0.11(-2.56%)
Oct 06, 2011 4.187 4.344 4.187 4.293 143,789 +0.06(+1.39%)
Oct 05, 2011 4.146 4.300 4.021 4.234 147,522 +0.12(+2.85%)
Oct 04, 2011 4.109 4.183 3.875 4.117 272,356 -0.05(-1.23%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.