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
)
5.060
+0.020 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 28, 2024
4.930
4.920
4.915
4.960
860,293
+0.00(+0.00%)
Mar 27, 2024
5.010
5.020
4.900
4.960
1,123,906
-0.02(-0.40%)
Mar 26, 2024
4.980
5.050
4.960
4.980
948,360
+0.00(+0.00%)
Mar 25, 2024
5.080
5.098
4.980
4.980
503,011
-0.14(-2.73%)
Mar 22, 2024
5.100
5.130
5.060
5.120
569,801
-0.01(-0.19%)
Mar 21, 2024
5.070
5.150
5.040
5.130
715,218
+0.10(+1.99%)
Mar 20, 2024
4.910
5.040
4.860
5.030
838,809
+0.06(+1.21%)
Mar 19, 2024
5.010
5.015
4.960
4.970
552,492
-0.06(-1.19%)
Mar 18, 2024
4.950
5.040
4.912
5.030
554,815
+0.07(+1.41%)
Mar 15, 2024
4.920
5.010
4.920
4.960
1,370,689
+0.03(+0.61%)
Mar 14, 2024
4.950
4.970
4.810
4.930
954,043
-0.07(-1.40%)
Mar 13, 2024
5.070
5.070
4.965
5.000
943,969
-0.04(-0.79%)
Mar 12, 2024
4.960
5.070
4.933
5.040
985,171
+0.08(+1.61%)
Mar 11, 2024
4.940
5.000
4.860
4.960
3,088,775
+0.00(+0.00%)
Mar 08, 2024
4.850
5.000
4.832
4.960
1,236,384
+0.05(+1.02%)
Mar 07, 2024
4.770
4.910
4.750
4.910
1,269,398
+0.18(+3.81%)
Mar 06, 2024
4.630
4.770
4.600
4.730
1,349,252
+0.13(+2.83%)
Mar 05, 2024
4.540
4.690
4.540
4.600
1,055,792
+0.04(+0.88%)
Mar 04, 2024
4.690
4.710
4.550
4.560
930,328
-0.15(-3.18%)
Mar 01, 2024
4.640
4.745
4.620
4.710
1,109,124
+0.07(+1.51%)
Feb 29, 2024
4.570
4.649
4.560
4.640
894,704
+0.09(+1.98%)
Feb 28, 2024
4.520
4.629
4.520
4.550
967,392
+0.01(+0.22%)
Feb 27, 2024
4.570
4.659
4.501
4.540
1,296,804
+0.10(+2.23%)
Feb 26, 2024
4.451
4.471
4.372
4.441
824,399
-0.04(-0.88%)
Feb 23, 2024
4.352
4.505
4.308
4.481
991,260
+0.07(+1.57%)
Feb 22, 2024
4.313
4.451
4.303
4.412
1,006,223
+0.10(+2.29%)
Feb 21, 2024
4.115
4.322
4.115
4.313
1,016,166
+0.14(+3.32%)
Feb 20, 2024
4.204
4.243
4.154
4.174
805,595
-0.06(-1.40%)
Feb 16, 2024
4.135
4.253
4.110
4.233
871,106
+0.10(+2.39%)
Feb 15, 2024
4.115
4.154
4.080
4.135
623,395
+0.03(+0.72%)
Feb 14, 2024
4.224
4.242
4.041
4.105
1,422,251
-0.10(-2.35%)
Feb 13, 2024
4.303
4.416
4.130
4.204
1,914,623
+0.06(+1.43%)
Feb 12, 2024
4.115
4.204
4.065
4.144
824,761
+0.02(+0.48%)
Feb 09, 2024
4.105
4.135
4.075
4.125
570,306
+0.02(+0.48%)
Feb 08, 2024
4.085
4.115
4.055
4.105
425,607
-0.02(-0.48%)
Feb 07, 2024
4.085
4.125
4.031
4.125
577,278
+0.03(+0.72%)
Feb 06, 2024
3.917
4.105
3.897
4.095
803,535
+0.22(+5.61%)
Feb 05, 2024
3.858
3.957
3.808
3.877
786,192
+0.01(+0.26%)
Feb 02, 2024
3.917
3.917
3.808
3.868
724,520
-0.06(-1.51%)
Feb 01, 2024
3.996
4.036
3.872
3.927
880,470
-0.07(-1.73%)
Jan 31, 2024
4.075
4.080
3.976
3.996
529,911
-0.09(-2.18%)
Jan 30, 2024
4.026
4.085
3.977
4.085
544,921
+0.04(+0.98%)
Jan 29, 2024
4.085
4.105
4.011
4.046
761,534
-0.05(-1.21%)
Jan 26, 2024
4.085
4.110
4.016
4.095
516,560
+0.01(+0.24%)
Jan 25, 2024
4.125
4.176
4.006
4.085
579,184
-0.05(-1.20%)
Jan 24, 2024
4.026
4.135
4.026
4.135
749,863
+0.13(+3.21%)
Jan 23, 2024
3.917
4.016
3.897
4.006
828,465
+0.04(+1.00%)
Jan 22, 2024
3.976
4.023
3.957
3.966
490,789
-0.01(-0.25%)
Jan 19, 2024
4.036
4.036
3.927
3.976
456,161
-0.04(-0.99%)
Jan 18, 2024
4.006
4.046
3.937
4.016
644,238
+0.04(+1.00%)
Jan 17, 2024
3.818
3.996
3.813
3.976
1,178,027
+0.11(+2.81%)
Jan 16, 2024
3.907
3.922
3.823
3.868
561,426
+0.04(+1.03%)
Jan 12, 2024
3.887
3.912
3.813
3.828
560,825
+0.00(+0.00%)
Jan 11, 2024
3.868
3.871
3.793
3.828
552,535
-0.08(-2.03%)
Jan 10, 2024
3.907
3.937
3.877
3.907
762,927
+0.01(+0.25%)
Jan 09, 2024
3.937
3.937
3.843
3.897
967,216
-0.09(-2.23%)
Jan 08, 2024
4.065
4.080
3.937
3.986
1,400,096
-0.13(-3.12%)
Jan 05, 2024
4.135
4.184
4.046
4.115
1,120,137
-0.03(-0.72%)
Jan 04, 2024
4.016
4.253
4.016
4.144
2,861,199
+0.18(+4.49%)
Jan 03, 2024
3.927
4.021
3.848
3.966
1,131,216
+0.06(+1.52%)
Jan 02, 2024
3.927
3.976
3.887
3.907
865,222
+0.02(+0.51%)
Dec 29, 2023
3.947
3.957
3.799
3.887
1,359,392
-0.04(-1.01%)
Dec 28, 2023
3.957
4.006
3.917
3.927
471,272
-0.06(-1.49%)
Dec 27, 2023
3.996
4.006
3.917
3.986
545,263
+0.02(+0.50%)
Dec 26, 2023
4.026
4.031
3.947
3.966
577,125
-0.07(-1.72%)
Dec 22, 2023
3.947
4.055
3.917
4.036
1,302,718
+0.12(+3.03%)
Dec 21, 2023
3.907
3.927
3.858
3.917
648,068
+0.07(+1.80%)
Dec 20, 2023
3.877
3.937
3.838
3.848
864,860
-0.03(-0.77%)
Dec 19, 2023
3.838
3.887
3.800
3.877
719,961
+0.07(+1.82%)
Dec 18, 2023
3.917
3.945
3.774
3.808
767,643
-0.03(-0.77%)
Dec 15, 2023
3.778
3.848
3.749
3.838
1,610,156
+0.08(+2.11%)
Dec 14, 2023
3.798
3.838
3.739
3.759
901,438
+0.00(+0.00%)
Dec 13, 2023
3.709
3.759
3.620
3.759
753,340
+0.05(+1.33%)
Dec 12, 2023
3.680
3.769
3.650
3.709
495,218
+0.01(+0.27%)
Dec 11, 2023
3.640
3.709
3.591
3.699
451,766
+0.06(+1.63%)
Dec 08, 2023
3.630
3.680
3.620
3.640
381,133
+0.02(+0.55%)
Dec 07, 2023
3.660
3.660
3.581
3.620
541,756
-0.06(-1.61%)
Dec 06, 2023
3.759
3.760
3.640
3.680
822,331
-0.06(-1.59%)
Dec 05, 2023
3.798
3.798
3.689
3.739
1,040,127
-0.12(-3.08%)
Dec 04, 2023
3.937
3.942
3.848
3.858
896,065
-0.08(-2.01%)
Dec 01, 2023
3.848
3.942
3.838
3.937
1,763,166
+0.10(+2.58%)
Nov 30, 2023
3.719
3.868
3.709
3.838
1,174,150
+0.16(+4.30%)
Nov 29, 2023
3.650
3.699
3.600
3.680
981,447
+0.13(+3.62%)
Nov 28, 2023
3.620
3.630
3.413
3.551
1,036,833
-0.12(-3.23%)
Nov 27, 2023
3.630
3.680
3.600
3.670
489,694
+0.00(+0.00%)
Nov 24, 2023
3.561
3.670
3.541
3.670
515,420
+0.17(+4.80%)
Nov 22, 2023
3.472
3.550
3.458
3.502
520,321
+0.02(+0.56%)
Nov 21, 2023
3.463
3.492
3.423
3.482
332,670
+0.02(+0.56%)
Nov 20, 2023
3.492
3.506
3.443
3.463
327,056
-0.01(-0.28%)
Nov 17, 2023
3.482
3.511
3.463
3.472
328,561
-0.01(-0.28%)
Nov 16, 2023
3.404
3.482
3.394
3.482
536,890
+0.09(+2.59%)
Nov 15, 2023
3.316
3.404
3.316
3.394
762,408
+0.07(+2.05%)
Nov 14, 2023
3.258
3.331
3.180
3.326
1,132,788
+0.11(+3.33%)
Nov 13, 2023
3.160
3.219
3.131
3.219
414,493
+0.06(+1.85%)
Nov 10, 2023
3.092
3.180
3.082
3.160
375,771
+0.05(+1.57%)
Nov 09, 2023
3.121
3.199
3.102
3.111
571,246
-0.02(-0.62%)
Nov 08, 2023
3.102
3.160
3.043
3.131
465,717
+0.03(+0.94%)
Nov 07, 2023
3.150
3.180
3.087
3.102
502,130
-0.06(-1.85%)
Nov 06, 2023
3.180
3.199
3.131
3.160
324,200
+0.01(+0.31%)
Nov 03, 2023
3.131
3.180
3.131
3.150
312,556
+0.01(+0.31%)
Nov 02, 2023
3.092
3.155
3.072
3.141
448,779
+0.08(+2.55%)
Nov 01, 2023
3.092
3.092
3.024
3.063
443,801
+0.00(+0.00%)
Oct 31, 2023
3.092
3.131
3.063
3.063
275,697
-0.03(-0.95%)
Oct 30, 2023
3.131
3.150
3.048
3.092
514,091
-0.01(-0.31%)
Oct 27, 2023
3.180
3.200
3.092
3.102
342,762
-0.11(-3.34%)
Oct 26, 2023
3.170
3.209
3.150
3.209
320,802
-0.02(-0.60%)
Oct 25, 2023
3.238
3.267
3.194
3.228
254,173
-0.01(-0.30%)
Oct 24, 2023
3.189
3.274
3.189
3.238
547,249
+0.06(+1.84%)
Oct 23, 2023
3.209
3.219
3.160
3.180
407,248
-0.04(-1.21%)
Oct 20, 2023
3.267
3.267
3.160
3.219
255,298
-0.03(-0.90%)
Oct 19, 2023
3.238
3.287
3.233
3.248
298,508
-0.03(-0.89%)
Oct 18, 2023
3.316
3.336
3.277
3.277
200,796
-0.04(-1.18%)
Oct 17, 2023
3.238
3.326
3.180
3.316
547,304
+0.09(+2.72%)
Oct 16, 2023
3.238
3.248
3.209
3.228
255,436
+0.00(+0.00%)
Oct 13, 2023
3.209
3.248
3.199
3.228
181,361
+0.02(+0.61%)
Oct 12, 2023
3.228
3.248
3.194
3.209
499,619
+0.00(+0.00%)
Oct 11, 2023
3.199
3.228
3.180
3.209
312,277
-0.01(-0.30%)
Oct 10, 2023
3.297
3.302
3.209
3.219
443,915
-0.05(-1.49%)
Oct 09, 2023
3.219
3.306
3.209
3.267
478,571
+0.04(+1.21%)
Oct 06, 2023
3.111
3.238
3.102
3.228
643,579
+0.14(+4.42%)
Oct 05, 2023
3.063
3.121
3.058
3.092
578,201
+0.05(+1.60%)
Oct 04, 2023
3.092
3.111
3.024
3.043
520,993
-0.06(-1.89%)
Oct 03, 2023
3.189
3.209
3.092
3.102
442,004
-0.12(-3.64%)
Oct 02, 2023
3.160
3.228
3.150
3.219
609,923
+0.06(+1.85%)
Sep 29, 2023
3.170
3.189
3.141
3.160
345,239
+0.00(+0.00%)
Sep 28, 2023
3.199
3.209
3.150
3.160
325,473
-0.05(-1.52%)
Sep 27, 2023
3.189
3.277
3.189
3.209
593,160
+0.04(+1.23%)
Sep 26, 2023
3.160
3.209
3.141
3.170
343,609
+0.01(+0.31%)
Sep 25, 2023
3.170
3.189
3.160
3.160
596,095
-0.01(-0.31%)
Sep 22, 2023
3.092
3.189
3.092
3.170
731,231
+0.11(+3.50%)
Sep 21, 2023
3.082
3.131
3.063
3.063
456,328
-0.05(-1.57%)
Sep 20, 2023
3.092
3.131
3.092
3.111
368,164
+0.03(+0.95%)
Sep 19, 2023
3.053
3.150
3.053
3.082
535,682
+0.03(+0.96%)
Sep 18, 2023
3.053
3.063
2.994
3.053
291,354
-0.02(-0.64%)
Sep 15, 2023
3.053
3.092
3.043
3.072
771,705
+0.01(+0.32%)
Sep 14, 2023
2.975
3.077
2.960
3.063
520,986
+0.09(+2.95%)
Sep 13, 2023
2.916
2.994
2.916
2.975
425,522
+0.06(+2.01%)
Sep 12, 2023
2.936
2.965
2.907
2.916
463,949
-0.02(-0.66%)
Sep 11, 2023
3.043
3.053
2.936
2.936
348,232
-0.06(-1.95%)
Sep 08, 2023
2.955
3.033
2.950
2.994
511,239
+0.07(+2.33%)
Sep 07, 2023
3.004
3.024
2.897
2.926
1,059,724
-0.08(-2.60%)
Sep 06, 2023
3.063
3.091
3.004
3.004
329,262
-0.04(-1.28%)
Sep 05, 2023
3.121
3.131
3.043
3.043
392,933
-0.08(-2.50%)
Sep 01, 2023
3.160
3.160
3.102
3.121
355,252
-0.01(-0.31%)
Aug 31, 2023
3.150
3.160
3.111
3.131
304,203
+0.01(+0.31%)
Aug 30, 2023
3.131
3.141
3.102
3.121
221,976
+0.00(+0.00%)
Aug 29, 2023
3.043
3.121
3.043
3.121
383,816
+0.11(+3.56%)
Aug 28, 2023
3.024
3.063
3.004
3.014
255,468
+0.01(+0.32%)
Aug 25, 2023
3.043
3.063
2.985
3.004
313,600
-0.03(-0.96%)
Aug 24, 2023
3.092
3.126
3.033
3.033
358,765
-0.07(-2.20%)
Aug 23, 2023
3.111
3.121
3.072
3.102
296,538
-0.02(-0.62%)
Aug 22, 2023
3.131
3.146
3.116
3.121
272,317
+0.01(+0.31%)
Aug 21, 2023
3.141
3.160
3.111
3.111
366,363
-0.02(-0.62%)
Aug 18, 2023
3.131
3.175
3.072
3.131
449,480
-0.03(-0.93%)
Aug 17, 2023
3.189
3.238
3.150
3.160
385,468
-0.01(-0.31%)
Aug 16, 2023
3.228
3.284
3.170
3.170
389,718
-0.05(-1.49%)
Aug 15, 2023
3.247
3.247
3.187
3.218
346,633
-0.04(-1.18%)
Aug 14, 2023
3.237
3.266
3.170
3.256
478,940
+0.01(+0.30%)
Aug 11, 2023
3.218
3.276
3.198
3.247
356,157
+0.03(+0.90%)
Aug 10, 2023
3.208
3.248
3.199
3.218
340,200
+0.01(+0.30%)
Aug 09, 2023
3.208
3.252
3.206
3.208
458,394
-0.01(-0.30%)
Aug 08, 2023
3.180
3.218
3.151
3.218
328,122
-0.02(-0.59%)
Aug 07, 2023
3.180
3.247
3.170
3.237
292,103
+0.08(+2.43%)
Aug 04, 2023
3.189
3.247
3.160
3.160
458,509
+0.00(+0.00%)
Aug 03, 2023
3.131
3.189
3.112
3.160
503,154
+0.05(+1.54%)
Aug 02, 2023
3.131
3.151
3.074
3.112
541,928
-0.02(-0.61%)
Aug 01, 2023
3.180
3.188
3.112
3.131
478,604
-0.07(-2.10%)
Jul 31, 2023
3.208
3.266
3.189
3.199
745,488
-0.01(-0.30%)
Jul 28, 2023
3.083
3.208
3.076
3.208
867,459
+0.12(+4.05%)
Jul 27, 2023
3.170
3.180
3.035
3.083
831,210
-0.10(-3.02%)
Jul 26, 2023
3.122
3.180
3.112
3.180
465,044
+0.07(+2.16%)
Jul 25, 2023
3.103
3.165
3.103
3.112
427,399
+0.03(+0.93%)
Jul 24, 2023
3.122
3.122
3.055
3.083
564,361
-0.03(-0.93%)
Jul 21, 2023
3.131
3.151
3.055
3.112
591,471
+0.01(+0.31%)
Jul 20, 2023
3.112
3.136
3.083
3.103
370,809
-0.02(-0.62%)
Jul 19, 2023
3.093
3.131
3.083
3.122
263,660
+0.03(+0.93%)
Jul 18, 2023
3.093
3.160
3.074
3.093
368,315
-0.02(-0.62%)
Jul 17, 2023
3.189
3.199
3.103
3.112
385,950
-0.05(-1.52%)
Jul 14, 2023
3.199
3.201
3.151
3.160
393,505
-0.07(-2.08%)
Jul 13, 2023
3.237
3.256
3.199
3.228
427,642
+0.00(+0.00%)
Jul 12, 2023
3.228
3.295
3.228
3.228
432,400
+0.03(+0.90%)
Jul 11, 2023
3.160
3.223
3.160
3.199
513,874
+0.04(+1.22%)
Jul 10, 2023
3.170
3.228
3.141
3.160
370,219
-0.02(-0.60%)
Jul 07, 2023
3.064
3.218
3.064
3.180
1,241,075
+0.09(+2.79%)
Jul 06, 2023
3.083
3.103
3.007
3.093
671,941
-0.03(-0.92%)
Jul 05, 2023
3.131
3.141
3.045
3.122
641,171
-0.07(-2.11%)
Jul 03, 2023
3.122
3.189
3.112
3.189
490,752
+0.06(+1.84%)
Jun 30, 2023
3.131
3.165
3.105
3.131
688,130
+0.01(+0.31%)
Jun 29, 2023
3.083
3.131
3.050
3.122
605,097
+0.03(+0.93%)
Jun 28, 2023
3.112
3.112
3.055
3.093
472,134
-0.01(-0.31%)
Jun 27, 2023
3.131
3.151
3.093
3.103
442,935
-0.03(-0.92%)
Jun 26, 2023
3.112
3.160
3.112
3.131
497,563
+0.01(+0.31%)
Jun 23, 2023
3.112
3.141
3.093
3.122
1,131,265
-0.01(-0.31%)
Jun 22, 2023
3.122
3.160
3.103
3.131
563,673
+0.00(+0.00%)
Jun 21, 2023
3.170
3.180
3.122
3.131
463,966
-0.03(-0.91%)
Jun 20, 2023
3.208
3.208
3.122
3.160
481,297
-0.06(-1.79%)
Jun 16, 2023
3.276
3.276
3.199
3.218
520,762
-0.03(-0.89%)
Jun 15, 2023
3.218
3.266
3.189
3.247
575,258
-0.22(-6.37%)
May 08, 2023
3.439
3.496
3.439
3.468
552,469
+0.05(+1.38%)
May 05, 2023
3.316
3.439
3.311
3.420
955,258
+0.19(+5.87%)
May 04, 2023
3.250
3.269
3.183
3.231
688,419
-0.05(-1.45%)
May 03, 2023
3.382
3.411
3.259
3.278
944,043
-0.10(-3.08%)
May 02, 2023
3.458
3.477
3.363
3.382
874,189
-0.09(-2.72%)
May 01, 2023
3.468
3.484
3.439
3.477
396,095
+0.01(+0.27%)
Apr 28, 2023
3.515
3.525
3.453
3.468
465,483
-0.02(-0.54%)
Apr 27, 2023
3.411
3.496
3.394
3.487
548,643
+0.08(+2.22%)
Apr 26, 2023
3.439
3.468
3.335
3.411
718,184
-0.06(-1.64%)
Apr 25, 2023
3.553
3.553
3.401
3.468
868,628
-0.11(-3.17%)
Apr 24, 2023
3.506
3.591
3.506
3.581
652,390
+0.11(+3.28%)
Apr 21, 2023
3.487
3.487
3.354
3.468
1,130,362
-0.08(-2.14%)
Apr 20, 2023
3.496
3.596
3.487
3.543
714,449
+0.03(+0.81%)
Apr 19, 2023
3.515
3.562
3.444
3.515
1,078,093
-0.05(-1.33%)
Apr 18, 2023
3.572
3.633
3.534
3.562
475,214
+0.00(+0.00%)
Apr 17, 2023
3.648
3.648
3.534
3.562
645,432
-0.08(-2.08%)
Apr 14, 2023
3.648
3.648
3.600
3.638
805,250
+0.02(+0.52%)
Apr 13, 2023
3.534
3.638
3.520
3.619
1,048,938
+0.11(+3.24%)
Apr 12, 2023
3.515
3.548
3.496
3.506
593,050
+0.01(+0.27%)
Apr 11, 2023
3.477
3.534
3.468
3.496
831,252
+0.02(+0.54%)
Apr 10, 2023
3.363
3.496
3.363
3.477
659,004
+0.07(+1.94%)
Apr 06, 2023
3.468
3.477
3.373
3.411
1,212,449
-0.05(-1.37%)
Apr 05, 2023
3.401
3.482
3.340
3.458
1,153,428
-0.03(-0.82%)
Apr 04, 2023
3.506
3.506
3.430
3.487
1,049,388
+0.03(+0.82%)
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.