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
)
5.300
UNCHANGED
Streaming Delayed 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:
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 (%)
Sep 30, 2016
1.318
1.318
1.213
1.239
171,541
-0.04(-2.76%)
Sep 29, 2016
1.345
1.354
1.248
1.274
76,089
-0.05(-3.97%)
Sep 28, 2016
1.345
1.380
1.266
1.327
133,334
-0.02(-1.31%)
Sep 27, 2016
1.389
1.389
1.336
1.345
117,134
-0.01(-0.65%)
Sep 26, 2016
1.336
1.398
1.336
1.354
110,402
+0.02(+1.32%)
Sep 23, 2016
1.406
1.432
1.336
1.336
182,406
-0.07(-5.00%)
Sep 22, 2016
1.389
1.459
1.371
1.406
231,099
+0.04(+3.23%)
Sep 21, 2016
1.310
1.406
1.309
1.362
242,846
+0.05(+4.03%)
Sep 20, 2016
1.301
1.389
1.274
1.310
238,372
+0.03(+2.05%)
Sep 19, 2016
1.231
1.318
1.231
1.283
178,854
+0.05(+4.29%)
Sep 16, 2016
1.178
1.231
1.160
1.231
212,733
+0.05(+4.48%)
Sep 15, 2016
1.178
1.213
1.178
1.178
78,069
-0.03(-2.19%)
Sep 14, 2016
1.231
1.231
1.169
1.204
92,788
+0.04(+3.01%)
Sep 13, 2016
1.327
1.354
1.160
1.169
427,881
-0.16(-11.92%)
Sep 12, 2016
1.283
1.362
1.283
1.327
157,076
+0.04(+3.42%)
Sep 09, 2016
1.380
1.394
1.283
1.283
141,501
-0.11(-7.60%)
Sep 08, 2016
1.318
1.406
1.318
1.389
151,812
+0.06(+4.64%)
Sep 07, 2016
1.362
1.468
1.257
1.327
387,127
+0.02(+1.34%)
Sep 06, 2016
1.125
1.318
1.125
1.310
430,513
+0.16(+13.74%)
Sep 02, 2016
1.143
1.151
1.151
1.151
50,855
+0.01(+0.77%)
Sep 01, 2016
1.090
1.143
1.090
1.143
43,609
+0.04(+4.00%)
Aug 31, 2016
1.099
1.125
1.081
1.099
31,961
+0.00(+0.00%)
Aug 30, 2016
1.125
1.125
1.099
1.099
38,936
-0.02(-1.57%)
Aug 29, 2016
1.143
1.143
1.099
1.116
31,717
+0.01(+0.79%)
Aug 26, 2016
1.134
1.178
1.099
1.107
134,573
-0.03(-2.33%)
Aug 25, 2016
1.151
1.160
1.125
1.134
49,358
+0.02(+1.57%)
Aug 24, 2016
1.151
1.178
1.116
1.116
142,606
-0.04(-3.05%)
Aug 23, 2016
1.151
1.160
1.099
1.151
88,584
+0.04(+3.15%)
Aug 22, 2016
1.125
1.160
1.116
1.116
134,806
-0.01(-0.78%)
Aug 19, 2016
1.125
1.143
1.125
1.125
92,315
+0.01(+0.79%)
Aug 18, 2016
1.143
1.143
1.099
1.116
98,271
-0.01(-0.78%)
Aug 17, 2016
1.116
1.134
1.116
1.125
32,491
+0.03(+2.40%)
Aug 16, 2016
1.143
1.151
1.081
1.099
102,693
-0.02(-1.57%)
Aug 15, 2016
1.169
1.169
1.116
1.116
54,277
-0.03(-2.31%)
Aug 12, 2016
1.125
1.169
1.090
1.143
121,352
-0.01(-0.76%)
Aug 11, 2016
1.151
1.178
1.090
1.151
96,978
+0.05(+4.80%)
Aug 10, 2016
1.213
1.213
1.099
1.099
124,466
-0.07(-6.01%)
Aug 09, 2016
1.248
1.248
1.135
1.169
155,408
-0.06(-5.00%)
Aug 08, 2016
1.125
1.248
1.125
1.231
298,423
+0.11(+9.37%)
Aug 05, 2016
1.055
1.134
1.055
1.125
208,804
+0.08(+7.56%)
Aug 04, 2016
1.020
1.081
0.9967
1.046
74,880
+0.01(+0.85%)
Aug 03, 2016
1.002
1.072
0.9845
1.037
152,555
+0.08(+8.26%)
Aug 02, 2016
1.020
1.028
0.9493
0.9581
161,518
-0.05(-5.22%)
Aug 01, 2016
0.9581
1.046
0.9581
1.011
162,909
+0.05(+5.50%)
Jul 29, 2016
0.9493
0.9669
0.9405
0.9581
130,238
-0.02(-1.80%)
Jul 28, 2016
0.9844
1.011
0.9669
0.9757
83,514
-0.03(-2.63%)
Jul 27, 2016
1.020
1.037
0.9757
1.002
53,084
-0.01(-0.87%)
Jul 26, 2016
0.9932
1.037
0.9669
1.011
167,168
+0.04(+4.55%)
Jul 25, 2016
1.046
1.090
0.9669
0.9669
126,142
-0.11(-10.57%)
Jul 22, 2016
1.116
1.151
1.055
1.081
189,630
-0.03(-2.38%)
Jul 21, 2016
1.028
1.143
1.028
1.107
135,519
+0.05(+5.00%)
Jul 20, 2016
1.064
1.107
1.055
1.055
83,470
-0.01(-0.83%)
Jul 19, 2016
1.037
1.099
1.011
1.064
86,959
+0.00(+0.00%)
Jul 18, 2016
1.090
1.099
1.064
1.064
92,590
-0.03(-2.42%)
Jul 15, 2016
1.143
1.169
1.090
1.090
131,303
-0.03(-2.36%)
Jul 14, 2016
1.160
1.160
1.099
1.116
111,643
+0.02(+1.60%)
Jul 13, 2016
1.037
1.160
1.028
1.099
382,952
+0.06(+5.93%)
Jul 12, 2016
0.9844
1.089
0.9844
1.037
231,443
+0.07(+7.27%)
Jul 11, 2016
1.002
1.028
0.9669
0.9669
106,145
-0.02(-1.79%)
Jul 08, 2016
0.9844
1.011
0.9581
0.9844
135,805
+0.03(+2.75%)
Jul 07, 2016
0.9493
0.9844
0.9317
0.9581
108,305
+0.01(+0.93%)
Jul 06, 2016
0.9317
0.9844
0.9317
0.9493
91,324
-0.01(-0.92%)
Jul 05, 2016
0.9669
0.9669
0.8921
0.9581
247,097
-0.01(-0.91%)
Jul 01, 2016
0.9317
0.9669
0.9669
0.9669
260,988
+0.04(+4.76%)
Jun 30, 2016
0.9317
0.9317
0.9053
0.9229
196,147
+0.02(+1.94%)
Jun 29, 2016
0.9229
0.9229
0.8878
0.9053
207,802
+0.02(+1.98%)
Jun 28, 2016
0.8790
0.9669
0.8790
0.8878
270,381
+0.04(+4.12%)
Jun 27, 2016
0.9317
0.9405
0.8526
0.8526
406,342
-0.07(-7.62%)
Jun 24, 2016
0.9053
0.9493
0.9053
0.9229
3,722,603
-0.08(-7.89%)
Jun 23, 2016
0.9493
1.002
0.9141
1.002
449,632
+0.10(+10.68%)
Jun 22, 2016
0.8790
0.9317
0.8790
0.9053
221,879
+0.03(+3.00%)
Jun 21, 2016
0.9053
0.9493
0.8790
0.8790
247,184
-0.04(-4.76%)
Jun 20, 2016
0.9669
0.9669
0.9141
0.9229
127,184
-0.04(-3.67%)
Jun 17, 2016
0.9581
0.9932
0.9405
0.9581
176,915
+0.01(+0.93%)
Jun 16, 2016
0.9229
0.9844
0.8878
0.9493
151,994
+0.03(+2.86%)
Jun 15, 2016
1.020
1.020
0.9229
0.9229
112,228
-0.04(-4.55%)
Jun 14, 2016
0.9844
0.9932
0.9669
0.9669
125,956
+0.00(+0.00%)
Jun 13, 2016
0.9669
0.9857
0.9669
0.9669
154,029
+0.00(+0.00%)
Jun 10, 2016
1.037
1.037
0.9669
0.9669
204,202
-0.09(-8.33%)
Jun 09, 2016
1.099
1.099
1.046
1.055
95,010
-0.03(-2.44%)
Jun 08, 2016
1.064
1.125
1.046
1.081
251,030
+0.03(+2.50%)
Jun 07, 2016
1.011
1.064
1.003
1.055
263,554
+0.04(+3.45%)
Jun 06, 2016
0.9053
1.020
0.9053
1.020
262,828
+0.09(+9.43%)
Jun 03, 2016
0.9229
0.9669
0.8790
0.9317
308,260
+0.03(+2.91%)
Jun 02, 2016
1.046
1.046
0.9053
0.9053
201,390
-0.12(-11.97%)
Jun 01, 2016
1.020
1.037
0.9141
1.028
213,966
+0.03(+2.63%)
May 31, 2016
0.9757
1.037
0.9757
1.002
183,047
+0.04(+3.64%)
May 27, 2016
0.9669
0.9669
0.9669
0.9669
128,901
+0.03(+2.80%)
May 26, 2016
0.9053
0.9669
0.8702
0.9405
138,731
+0.02(+1.90%)
May 25, 2016
0.8438
0.9317
0.8438
0.9229
160,917
+0.09(+10.53%)
May 24, 2016
0.8271
0.8702
0.8271
0.8350
115,394
-0.02(-1.91%)
May 23, 2016
0.8965
0.9053
0.8262
0.8513
126,684
-0.02(-2.73%)
May 20, 2016
0.8438
0.8791
0.8306
0.8752
194,414
+0.04(+5.15%)
May 19, 2016
0.7647
0.8350
0.7559
0.8323
139,284
+0.03(+3.20%)
May 18, 2016
0.8789
0.8789
0.7863
0.8065
240,469
-0.07(-7.99%)
May 17, 2016
0.8965
0.9229
0.8618
0.8765
137,719
-0.01(-1.27%)
May 16, 2016
0.8086
0.9141
0.8086
0.8878
143,833
+0.07(+8.84%)
May 13, 2016
0.8210
0.8218
0.7999
0.8157
188,427
-0.01(-0.64%)
May 12, 2016
0.8614
0.9053
0.8174
0.8210
110,896
-0.05(-5.66%)
May 11, 2016
0.9053
0.9493
0.8537
0.8702
178,276
-0.04(-3.88%)
May 10, 2016
0.8262
0.9141
0.7999
0.9053
205,623
+0.11(+14.44%)
May 09, 2016
0.8702
0.8702
0.7793
0.7911
166,255
-0.05(-5.41%)
May 06, 2016
0.7823
0.8438
0.7823
0.8363
236,746
+0.00(+0.16%)
May 05, 2016
0.8878
0.9229
0.7999
0.8350
298,197
-0.06(-6.86%)
May 04, 2016
0.9493
0.9493
0.8790
0.8965
267,851
-0.06(-6.42%)
May 03, 2016
1.011
1.011
0.8965
0.9581
390,142
-0.05(-5.22%)
May 02, 2016
1.116
1.116
1.011
1.011
140,679
-0.08(-7.26%)
Apr 29, 2016
1.283
1.345
1.059
1.090
553,004
-0.17(-13.29%)
Apr 28, 2016
1.239
1.292
1.125
1.257
522,530
+0.05(+4.38%)
Apr 27, 2016
1.116
1.231
1.099
1.204
392,907
+0.11(+10.48%)
Apr 26, 2016
1.046
1.090
1.011
1.090
224,583
+0.06(+5.98%)
Apr 25, 2016
1.055
1.055
1.002
1.028
237,176
-0.02(-1.68%)
Apr 22, 2016
1.064
1.064
0.9669
1.046
230,007
+0.01(+0.85%)
Apr 21, 2016
1.143
1.160
0.9932
1.037
426,952
-0.11(-9.23%)
Apr 20, 2016
1.081
1.195
1.046
1.143
552,065
+0.06(+5.69%)
Apr 19, 2016
1.028
1.099
1.011
1.081
385,769
+0.07(+6.96%)
Apr 18, 2016
0.9669
1.037
0.9317
1.011
443,652
+0.04(+3.60%)
Apr 15, 2016
0.9932
1.046
0.9581
0.9757
507,153
+0.02(+1.83%)
Apr 14, 2016
0.9229
1.055
0.9228
0.9581
545,688
+0.08(+9.00%)
Apr 13, 2016
0.8702
0.9229
0.8478
0.8790
470,323
+0.04(+4.64%)
Apr 12, 2016
0.8790
0.8790
0.7999
0.8400
390,357
-0.04(-4.43%)
Apr 11, 2016
0.7911
0.9229
0.7897
0.8790
797,640
+0.10(+12.36%)
Apr 08, 2016
0.6944
0.7911
0.6944
0.7823
267,665
+0.07(+9.26%)
Apr 07, 2016
0.7120
0.7383
0.6592
0.7160
225,732
+0.02(+3.13%)
Apr 06, 2016
0.6310
0.6944
0.6162
0.6943
131,415
+0.06(+10.24%)
Apr 05, 2016
0.6680
0.6680
0.6206
0.6298
84,552
-0.03(-4.47%)
Apr 04, 2016
0.6944
0.7125
0.6300
0.6592
123,703
-0.05(-6.60%)
Apr 01, 2016
0.7208
0.7208
0.6944
0.7058
98,233
-0.00(-0.06%)
Mar 31, 2016
0.6642
0.7200
0.6642
0.7062
152,742
+0.04(+6.33%)
Mar 30, 2016
0.6592
0.6854
0.6460
0.6642
152,373
+0.00(+0.61%)
Mar 29, 2016
0.5889
0.6680
0.5889
0.6602
125,639
+0.07(+12.59%)
Mar 28, 2016
0.6434
0.6434
0.5818
0.5864
193,683
-0.04(-6.12%)
Mar 24, 2016
0.6153
0.6246
0.6246
0.6246
150,290
+0.00(+0.07%)
Mar 23, 2016
0.6768
0.7023
0.6199
0.6242
178,813
-0.06(-9.35%)
Mar 22, 2016
0.6944
0.7076
0.6768
0.6885
81,184
-0.02(-2.49%)
Mar 21, 2016
0.7208
0.7278
0.6698
0.7061
80,324
-0.01(-0.81%)
Mar 18, 2016
0.8086
0.8258
0.6792
0.7119
467,771
-0.06(-7.97%)
Mar 17, 2016
0.7735
0.7735
0.7229
0.7735
164,310
-0.01(-1.12%)
Mar 16, 2016
0.8174
0.8174
0.7642
0.7823
122,349
-0.01(-1.20%)
Mar 15, 2016
0.7032
0.8130
0.6966
0.7918
353,599
+0.09(+12.60%)
Mar 14, 2016
0.6856
0.7032
0.6645
0.7032
116,537
+0.01(+1.91%)
Mar 11, 2016
0.7014
0.7120
0.6544
0.6900
100,515
+0.01(+1.96%)
Mar 10, 2016
0.6680
0.7155
0.6329
0.6767
282,729
-0.04(-4.93%)
Mar 09, 2016
0.7120
0.7647
0.6576
0.7118
250,065
-0.01(-1.08%)
Mar 08, 2016
0.7911
0.8350
0.7027
0.7195
489,192
-0.04(-5.44%)
Mar 07, 2016
0.7323
0.8262
0.6962
0.7609
729,620
+0.06(+9.29%)
Mar 04, 2016
0.6205
0.7782
0.6153
0.6962
1,078,092
+0.09(+13.97%)
Mar 03, 2016
0.5625
0.6147
0.5388
0.6109
307,459
+0.06(+11.74%)
Mar 02, 2016
0.5467
0.5663
0.5447
0.5467
199,873
-0.01(-1.25%)
Mar 01, 2016
0.5625
0.5888
0.5450
0.5537
242,553
-0.01(-1.36%)
Feb 29, 2016
0.4834
0.6455
0.4834
0.5613
639,346
+0.08(+16.66%)
Feb 26, 2016
0.5098
0.5098
0.4594
0.4811
107,826
-0.03(-5.54%)
Feb 25, 2016
0.4975
0.5173
0.4744
0.5094
222,538
+0.03(+7.29%)
Feb 24, 2016
0.5094
0.5186
0.4655
0.4747
109,253
-0.04(-8.47%)
Feb 23, 2016
0.5713
0.5713
0.4922
0.5187
356,127
-0.05(-9.34%)
Feb 22, 2016
0.5617
0.6153
0.5617
0.5721
262,943
+0.01(+0.91%)
Feb 19, 2016
0.5458
0.5714
0.5156
0.5669
122,307
+0.01(+1.61%)
Feb 18, 2016
0.6109
0.6241
0.4947
0.5580
448,714
-0.05(-8.29%)
Feb 17, 2016
0.6065
0.6592
0.5628
0.6084
564,937
+0.03(+5.02%)
Feb 16, 2016
0.4834
0.5933
0.4717
0.5793
771,413
+0.12(+25.35%)
Feb 12, 2016
0.4131
0.4622
0.4622
0.4622
276,120
+0.05(+11.87%)
Feb 11, 2016
0.4922
0.4922
0.3693
0.4131
360,707
+0.05(+13.53%)
Feb 10, 2016
0.3263
0.3639
0.3208
0.3639
225,615
+0.04(+11.62%)
Feb 09, 2016
0.3481
0.3481
0.3208
0.3260
326,712
-0.02(-6.17%)
Feb 08, 2016
0.3692
0.3692
0.3172
0.3475
448,761
-0.00(-1.17%)
Feb 05, 2016
0.3692
0.3938
0.3516
0.3516
382,290
-0.02(-4.65%)
Feb 04, 2016
0.3604
0.4131
0.3515
0.3687
320,489
+0.01(+3.91%)
Feb 03, 2016
0.3692
0.3692
0.3428
0.3548
223,255
+0.01(+3.43%)
Feb 02, 2016
0.3569
0.3841
0.3402
0.3431
185,289
-0.02(-6.36%)
Feb 01, 2016
0.3867
0.4034
0.3516
0.3664
347,598
-0.02(-4.91%)
Jan 29, 2016
0.3147
0.3852
0.3147
0.3852
410,859
+0.05(+15.59%)
Jan 28, 2016
0.3867
0.3936
0.3268
0.3333
299,898
-0.04(-9.63%)
Jan 27, 2016
0.3692
0.3788
0.3543
0.3688
414,638
-0.00(-0.02%)
Jan 26, 2016
0.3516
0.4043
0.3516
0.3689
191,185
+0.01(+2.37%)
Jan 25, 2016
0.4131
0.4131
0.3375
0.3604
312,983
-0.02(-4.07%)
Jan 22, 2016
0.3340
0.3841
0.3163
0.3757
679,831
+0.07(+21.87%)
Jan 21, 2016
0.2952
0.3305
0.2900
0.3083
686,311
+0.04(+15.63%)
Jan 20, 2016
0.3252
0.3339
0.2599
0.2666
1,099,572
-0.04(-14.15%)
Jan 19, 2016
0.3340
0.3502
0.3029
0.3105
747,270
+0.00(+1.61%)
Jan 15, 2016
0.3428
0.3056
0.3056
0.3056
554,060
-0.02(-6.81%)
Jan 14, 2016
0.3094
0.3577
0.3076
0.3279
427,015
+0.03(+10.29%)
Jan 13, 2016
0.3516
0.3867
0.2901
0.2974
666,243
-0.05(-15.13%)
Jan 12, 2016
0.3692
0.3845
0.3180
0.3504
436,756
-0.00(-0.35%)
Jan 11, 2016
0.4131
0.4375
0.3428
0.3516
1,313,900
-0.05(-13.14%)
Jan 08, 2016
0.5274
0.5274
0.4044
0.4048
1,236,795
-0.04(-9.79%)
Jan 07, 2016
0.5889
0.6016
0.4307
0.4487
1,694,030
-0.18(-28.10%)
Jan 06, 2016
0.6592
0.6768
0.6241
0.6241
632,334
-0.04(-5.37%)
Jan 05, 2016
0.6856
0.7017
0.6583
0.6595
291,052
-0.00(-0.37%)
Jan 04, 2016
0.7120
0.7175
0.6592
0.6619
283,169
-0.05(-7.02%)
Dec 31, 2015
0.7120
0.7120
0.7120
0.7120
322,197
-0.01(-1.83%)
Dec 30, 2015
0.7735
0.7735
0.7208
0.7252
364,528
-0.05(-5.90%)
Dec 29, 2015
0.8174
0.8260
0.7559
0.7707
324,563
-0.04(-4.39%)
Dec 28, 2015
0.7647
0.8438
0.7647
0.8061
359,281
+0.04(+5.06%)
Dec 24, 2015
0.7383
0.7672
0.7672
0.7672
256,893
-0.00(-0.23%)
Dec 23, 2015
0.7120
0.7814
0.7120
0.7690
499,200
+0.05(+7.59%)
Dec 22, 2015
0.7208
0.7732
0.7032
0.7148
395,777
-0.06(-7.81%)
Dec 21, 2015
0.7208
0.7762
0.7202
0.7753
322,134
+0.05(+6.90%)
Dec 18, 2015
0.8548
0.8548
0.7208
0.7253
500,854
-0.07(-8.30%)
Dec 17, 2015
0.7999
0.8526
0.7910
0.7910
301,709
-0.04(-5.31%)
Dec 16, 2015
0.7911
0.8561
0.7912
0.8354
231,761
+0.04(+5.59%)
Dec 15, 2015
0.7999
0.8140
0.7911
0.7912
429,849
-0.03(-4.01%)
Dec 14, 2015
0.9317
0.9317
0.7920
0.8242
324,074
-0.10(-10.70%)
Dec 11, 2015
0.9669
0.9669
0.9229
0.9229
282,850
-0.07(-7.08%)
Dec 10, 2015
0.9141
1.020
0.9141
0.9932
307,319
+0.06(+6.60%)
Dec 09, 2015
0.9669
0.9844
0.9141
0.9317
338,457
+0.06(+6.52%)
Dec 08, 2015
0.8790
0.9493
0.8438
0.8747
601,596
-0.01(-1.48%)
Dec 07, 2015
0.9405
0.9581
0.8878
0.8878
356,562
-0.04(-4.72%)
Dec 04, 2015
1.055
1.055
0.9097
0.9317
714,660
-0.13(-12.40%)
Dec 03, 2015
1.125
1.125
1.064
1.064
214,108
-0.06(-5.47%)
Dec 02, 2015
1.072
1.178
1.072
1.125
299,666
-0.04(-3.03%)
Dec 01, 2015
1.195
1.239
1.156
1.160
197,151
-0.04(-2.94%)
Nov 30, 2015
1.292
1.292
1.178
1.195
408,985
-0.06(-4.90%)
Nov 27, 2015
1.134
1.274
1.125
1.257
201,097
+0.14(+12.60%)
Nov 25, 2015
1.371
1.116
1.116
1.116
1,287,423
+0.02(+1.60%)
Nov 24, 2015
1.107
1.160
1.081
1.099
611,379
+0.02(+1.63%)
Nov 23, 2015
1.064
1.195
1.055
1.081
592,381
+0.00(+0.00%)
Nov 20, 2015
1.274
1.336
1.037
1.081
607,955
-0.17(-13.38%)
Nov 19, 2015
1.266
1.354
1.189
1.248
809,305
-0.06(-4.70%)
Nov 18, 2015
1.547
1.556
1.301
1.310
634,698
-0.23(-14.86%)
Nov 17, 2015
1.784
1.784
1.538
1.538
745,930
-0.23(-12.94%)
Nov 16, 2015
1.758
1.784
1.740
1.767
631,746
-0.04(-2.43%)
Nov 13, 2015
1.723
1.837
1.723
1.811
482,562
+0.04(+2.49%)
Nov 12, 2015
1.784
1.789
1.740
1.767
364,243
+0.01(+0.50%)
Nov 11, 2015
1.907
1.943
1.745
1.758
1,121,813
-0.21(-10.71%)
Nov 10, 2015
2.285
2.444
1.902
1.969
1,678,785
-0.68(-25.58%)
Nov 09, 2015
2.707
2.751
2.646
2.646
271,000
-0.09(-3.22%)
Nov 06, 2015
2.698
2.742
2.698
2.734
138,030
+0.03(+0.97%)
Nov 05, 2015
2.742
2.742
2.698
2.707
234,531
-0.04(-1.60%)
Nov 04, 2015
2.690
2.751
2.672
2.751
138,314
+0.04(+1.29%)
Nov 03, 2015
2.725
2.760
2.672
2.716
236,002
-0.02(-0.64%)
Nov 02, 2015
2.725
2.778
2.646
2.734
213,047
+0.03(+0.97%)
Oct 30, 2015
2.734
2.742
2.690
2.707
120,747
-0.02(-0.65%)
Oct 29, 2015
2.769
2.830
2.716
2.725
136,388
-0.04(-1.59%)
Oct 28, 2015
2.707
2.769
2.663
2.769
211,378
+0.06(+2.27%)
Oct 27, 2015
2.734
2.734
2.646
2.707
258,321
-0.04(-1.60%)
Oct 26, 2015
2.865
2.865
2.690
2.751
223,146
-0.13(-4.57%)
Oct 23, 2015
2.654
2.883
2.646
2.883
232,860
+0.16(+5.81%)
Oct 22, 2015
2.707
2.729
2.676
2.725
155,840
+0.04(+1.31%)
Oct 21, 2015
2.857
2.857
2.681
2.690
182,754
-0.15(-5.26%)
Oct 20, 2015
2.830
2.839
2.778
2.839
88,780
+0.03(+0.94%)
Oct 19, 2015
2.901
2.909
2.795
2.813
135,223
-0.09(-3.03%)
Oct 16, 2015
2.892
2.918
2.817
2.901
216,782
+0.02(+0.61%)
Oct 15, 2015
2.813
2.883
2.769
2.883
210,470
+0.08(+2.82%)
Oct 14, 2015
2.857
2.901
2.786
2.804
258,811
-0.18(-5.90%)
Oct 13, 2015
3.076
3.182
2.971
2.980
267,144
-0.12(-3.97%)
Oct 12, 2015
3.182
3.226
3.076
3.103
209,624
-0.11(-3.55%)
Oct 09, 2015
3.252
3.296
3.164
3.217
209,373
-0.01(-0.27%)
Oct 08, 2015
3.120
3.235
3.024
3.226
265,093
+0.09(+2.80%)
Oct 07, 2015
3.015
3.235
3.015
3.138
257,820
+0.13(+4.39%)
Oct 06, 2015
2.865
3.041
2.830
3.006
299,100
+0.15(+5.23%)
Oct 05, 2015
2.637
2.857
2.549
2.857
502,031
+0.35(+14.04%)
Oct 02, 2015
2.391
2.505
2.347
2.505
274,452
+0.09(+3.64%)
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.