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
)
5.530
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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, 2014
8.005
8.220
7.997
8.168
497,917
+0.22(+2.81%)
Mar 28, 2014
7.791
8.057
7.791
7.945
369,300
+0.17(+2.21%)
Mar 27, 2014
7.628
7.885
7.550
7.773
336,480
+0.11(+1.46%)
Mar 26, 2014
8.048
8.168
7.628
7.662
886,611
-0.37(-4.59%)
Mar 25, 2014
8.108
8.202
7.962
8.031
194,254
-0.03(-0.43%)
Mar 24, 2014
8.288
8.314
7.928
8.065
654,052
-0.22(-2.69%)
Mar 21, 2014
8.117
8.400
8.094
8.288
767,202
+0.23(+2.88%)
Mar 20, 2014
7.979
8.134
7.945
8.057
449,479
+0.01(+0.11%)
Mar 19, 2014
8.477
8.563
7.936
8.048
1,607,476
-0.45(-5.35%)
Mar 18, 2014
8.323
8.546
8.297
8.503
391,151
+0.26(+3.12%)
Mar 17, 2014
8.383
8.503
8.185
8.245
467,225
-0.07(-0.83%)
Mar 14, 2014
8.357
8.528
8.263
8.314
431,728
-0.12(-1.42%)
Mar 13, 2014
8.726
8.837
8.237
8.434
976,770
-0.27(-3.15%)
Mar 12, 2014
8.794
8.889
8.451
8.709
1,021,108
-0.18(-2.03%)
Mar 11, 2014
9.447
9.515
8.816
8.889
938,154
-0.53(-5.65%)
Mar 10, 2014
9.781
9.807
9.378
9.421
1,203,409
-0.39(-3.94%)
Mar 07, 2014
9.532
9.850
9.429
9.807
1,654,790
+0.33(+3.53%)
Mar 06, 2014
9.498
9.575
9.309
9.472
1,555,735
+0.28(+3.08%)
Mar 05, 2014
8.831
9.198
8.797
9.189
1,395,599
+0.40(+4.56%)
Mar 04, 2014
8.737
8.916
8.617
8.788
764,402
+0.14(+1.58%)
Mar 03, 2014
8.600
8.737
8.507
8.652
402,909
-0.09(-0.98%)
Feb 28, 2014
8.856
8.856
8.438
8.737
1,247,625
-0.15(-1.63%)
Feb 27, 2014
9.471
9.471
8.703
8.882
1,598,257
+0.12(+1.36%)
Feb 26, 2014
8.831
8.916
8.643
8.763
498,843
-0.07(-0.77%)
Feb 25, 2014
8.711
8.865
8.558
8.831
371,082
+0.12(+1.37%)
Feb 24, 2014
8.780
8.908
8.617
8.711
416,228
+0.09(+1.09%)
Feb 21, 2014
8.652
8.703
8.515
8.617
342,565
-0.06(-0.69%)
Feb 20, 2014
8.310
8.686
8.191
8.677
475,197
+0.37(+4.41%)
Feb 19, 2014
8.635
8.635
8.276
8.310
501,592
-0.30(-3.47%)
Feb 18, 2014
8.925
8.959
8.532
8.609
488,332
-0.32(-3.54%)
Feb 14, 2014
8.873
8.925
8.925
8.925
473,384
+0.06(+0.67%)
Feb 13, 2014
8.763
9.006
8.720
8.865
448,128
-0.02(-0.19%)
Feb 12, 2014
9.283
9.471
8.769
8.882
636,219
-0.39(-4.23%)
Feb 11, 2014
8.763
9.274
8.652
9.274
979,746
+0.55(+6.26%)
Feb 10, 2014
8.652
8.856
8.541
8.728
685,783
+0.07(+0.79%)
Feb 07, 2014
8.669
8.788
8.447
8.660
523,386
+0.10(+1.20%)
Feb 06, 2014
8.387
8.677
8.302
8.558
689,379
+0.23(+2.77%)
Feb 05, 2014
7.969
8.430
7.790
8.327
710,283
+0.27(+3.39%)
Feb 04, 2014
7.824
8.182
7.423
8.054
1,043,903
+0.18(+2.28%)
Feb 03, 2014
8.362
8.805
7.679
7.875
1,129,220
-0.48(-5.72%)
Jan 31, 2014
7.909
8.507
7.713
8.353
730,066
+0.34(+4.26%)
Jan 30, 2014
8.020
8.234
7.884
8.012
317,221
+0.03(+0.32%)
Jan 29, 2014
7.986
8.088
7.739
7.986
406,059
-0.12(-1.47%)
Jan 28, 2014
7.713
8.187
7.636
8.106
676,825
+0.44(+5.79%)
Jan 27, 2014
7.568
7.854
7.380
7.662
647,218
+0.07(+0.90%)
Jan 24, 2014
8.106
8.106
7.551
7.594
1,204,960
-0.49(-6.12%)
Jan 23, 2014
8.353
8.387
8.063
8.088
447,023
-0.26(-3.17%)
Jan 22, 2014
8.455
8.532
8.285
8.353
392,887
-0.12(-1.41%)
Jan 21, 2014
8.532
8.592
8.387
8.472
346,133
-0.05(-0.60%)
Jan 17, 2014
8.950
8.524
8.524
8.524
587,658
-0.30(-3.38%)
Jan 16, 2014
8.532
8.908
8.472
8.822
1,315,311
+0.35(+4.13%)
Jan 15, 2014
7.696
8.481
7.730
8.472
1,310,761
+0.78(+10.09%)
Jan 14, 2014
7.807
7.961
7.662
7.696
993,886
-0.08(-0.99%)
Jan 13, 2014
8.140
8.199
7.679
7.773
1,254,618
-0.34(-4.21%)
Jan 10, 2014
8.575
8.686
7.935
8.114
1,471,163
-0.60(-6.86%)
Jan 09, 2014
9.257
9.257
8.541
8.711
910,896
-0.37(-4.04%)
Jan 08, 2014
8.848
9.599
8.669
9.078
3,014,157
+0.19(+2.11%)
Jan 07, 2014
8.771
9.070
8.711
8.891
525,516
+0.12(+1.36%)
Jan 06, 2014
8.686
8.814
8.532
8.771
698,108
+0.09(+0.98%)
Jan 03, 2014
8.703
8.754
8.524
8.686
333,477
-0.02(-0.20%)
Jan 02, 2014
8.720
8.908
8.413
8.703
771,861
-0.17(-1.92%)
Dec 31, 2013
8.447
8.873
8.873
8.873
652,588
+0.43(+5.05%)
Dec 30, 2013
8.805
8.805
8.319
8.447
728,482
-0.39(-4.44%)
Dec 27, 2013
9.044
9.155
8.763
8.839
499,726
-0.16(-1.80%)
Dec 26, 2013
8.891
9.343
8.797
9.001
1,150,367
+0.42(+4.87%)
Dec 24, 2013
8.797
8.831
8.550
8.583
345,415
-0.21(-2.42%)
Dec 23, 2013
8.515
9.018
8.447
8.797
948,868
+0.28(+3.31%)
Dec 20, 2013
8.191
8.515
8.106
8.515
927,836
+0.42(+5.16%)
Dec 19, 2013
7.833
8.362
7.773
8.097
1,017,025
+0.17(+2.15%)
Dec 18, 2013
7.935
7.943
7.602
7.926
570,376
-0.05(-0.64%)
Dec 17, 2013
7.705
8.063
7.696
7.978
621,635
+0.22(+2.86%)
Dec 16, 2013
7.773
7.892
7.611
7.756
632,514
+0.14(+1.79%)
Dec 13, 2013
6.962
7.978
6.911
7.619
3,889,610
+0.81(+11.90%)
Dec 12, 2013
6.766
6.885
6.740
6.809
200,413
+0.07(+1.01%)
Dec 11, 2013
6.698
6.783
6.679
6.740
274,603
+0.09(+1.41%)
Dec 10, 2013
6.689
6.749
6.621
6.647
358,307
-0.09(-1.39%)
Dec 09, 2013
6.630
6.860
6.629
6.740
370,929
+0.16(+2.46%)
Dec 06, 2013
6.775
6.800
6.484
6.578
258,338
-0.19(-2.77%)
Dec 05, 2013
6.570
6.920
6.570
6.766
408,904
+0.20(+3.12%)
Dec 04, 2013
6.391
6.621
6.322
6.561
258,711
+0.15(+2.40%)
Dec 03, 2013
6.587
6.612
6.339
6.408
333,493
-0.20(-3.10%)
Dec 02, 2013
6.681
6.732
6.540
6.612
390,872
-0.03(-0.51%)
Nov 29, 2013
6.587
6.689
6.536
6.647
188,770
+0.13(+1.96%)
Nov 27, 2013
6.391
6.638
6.391
6.519
266,988
+0.13(+2.00%)
Nov 26, 2013
6.493
6.493
6.356
6.391
205,360
-0.12(-1.84%)
Nov 25, 2013
6.416
6.527
6.382
6.510
350,454
+0.05(+0.79%)
Nov 22, 2013
6.459
6.560
6.433
6.459
211,954
+0.01(+0.13%)
Nov 21, 2013
6.408
6.587
6.408
6.450
251,488
+0.06(+0.93%)
Nov 20, 2013
6.416
6.570
6.391
6.391
369,929
-0.04(-0.66%)
Nov 19, 2013
6.433
6.552
6.416
6.433
542,471
-0.04(-0.65%)
Nov 18, 2013
6.603
6.603
6.400
6.476
570,927
-0.13(-1.92%)
Nov 15, 2013
6.501
6.619
6.416
6.603
491,165
+0.16(+2.50%)
Nov 14, 2013
6.450
6.594
6.391
6.442
693,968
-0.46(-6.63%)
Nov 12, 2013
6.983
7.068
6.814
6.899
423,612
-0.15(-2.16%)
Nov 11, 2013
7.043
7.110
6.840
7.051
355,699
+0.01(+0.12%)
Nov 08, 2013
6.975
7.157
6.975
7.043
323,878
+0.07(+0.97%)
Nov 07, 2013
6.967
7.068
6.840
6.975
371,105
+0.03(+0.37%)
Nov 06, 2013
7.136
7.204
6.865
6.950
554,363
-0.19(-2.73%)
Nov 05, 2013
7.407
7.618
6.992
7.144
1,246,589
+0.42(+6.30%)
Nov 04, 2013
6.619
6.983
6.619
6.721
1,240,871
+0.17(+2.58%)
Nov 01, 2013
6.306
6.577
6.306
6.552
666,330
+0.24(+3.75%)
Oct 31, 2013
6.196
6.349
6.052
6.315
437,641
+0.08(+1.36%)
Oct 30, 2013
6.188
6.382
6.179
6.230
480,564
+0.05(+0.82%)
Oct 29, 2013
6.010
6.196
5.968
6.179
258,276
+0.15(+2.53%)
Oct 28, 2013
6.239
6.247
6.018
6.027
346,931
-0.25(-4.04%)
Oct 25, 2013
6.332
6.399
6.272
6.281
265,579
-0.04(-0.67%)
Oct 24, 2013
6.315
6.344
6.239
6.323
319,202
+0.02(+0.27%)
Oct 23, 2013
6.264
6.340
6.213
6.306
330,001
+0.00(+0.00%)
Oct 22, 2013
6.205
6.306
6.154
6.306
380,830
+0.12(+1.92%)
Oct 21, 2013
6.408
6.429
6.095
6.188
484,254
-0.25(-3.82%)
Oct 18, 2013
6.349
6.586
6.315
6.433
1,103,099
+0.11(+1.74%)
Oct 17, 2013
6.179
6.374
6.129
6.323
550,919
+0.14(+2.33%)
Oct 16, 2013
5.705
6.264
5.705
6.179
737,038
+0.29(+4.88%)
Oct 15, 2013
5.688
5.892
5.587
5.892
412,806
+0.19(+3.26%)
Oct 14, 2013
5.587
5.789
5.570
5.705
239,434
+0.08(+1.35%)
Oct 11, 2013
5.570
5.629
5.502
5.629
231,646
+0.02(+0.30%)
Oct 10, 2013
5.502
5.621
5.502
5.612
338,764
+0.28(+5.24%)
Oct 09, 2013
5.528
5.619
5.257
5.333
424,187
-0.20(-3.67%)
Oct 08, 2013
5.892
5.892
5.536
5.536
443,592
-0.36(-6.03%)
Oct 07, 2013
5.908
5.925
5.773
5.892
379,352
-0.03(-0.57%)
Oct 04, 2013
5.959
6.002
5.815
5.925
204,654
-0.02(-0.28%)
Oct 03, 2013
6.027
6.086
5.832
5.942
351,642
-0.07(-1.13%)
Oct 02, 2013
5.900
6.052
5.866
6.010
351,354
+0.08(+1.43%)
Oct 01, 2013
5.815
5.993
5.798
5.925
475,111
+0.07(+1.16%)
Sep 27, 2013
5.900
5.917
5.714
5.858
470,063
-0.07(-1.14%)
Sep 26, 2013
6.137
6.205
5.866
5.925
463,337
-0.21(-3.45%)
Sep 25, 2013
5.900
6.196
5.900
6.137
786,474
+0.23(+3.87%)
Sep 24, 2013
5.849
5.959
5.777
5.908
349,232
+0.06(+1.01%)
Sep 23, 2013
5.858
5.985
5.807
5.849
236,104
-0.04(-0.72%)
Sep 20, 2013
6.188
6.205
5.849
5.892
509,567
-0.25(-4.00%)
Sep 19, 2013
5.968
6.213
5.901
6.137
616,797
+0.20(+3.42%)
Sep 18, 2013
5.951
6.112
5.756
5.934
676,524
+0.07(+1.15%)
Sep 17, 2013
5.756
5.908
5.638
5.866
391,115
+0.08(+1.46%)
Sep 16, 2013
5.756
5.824
5.714
5.781
276,856
+0.07(+1.19%)
Sep 13, 2013
5.841
5.881
5.629
5.714
803,061
-0.19(-3.16%)
Sep 12, 2013
6.179
6.221
5.781
5.900
922,683
-0.25(-4.13%)
Sep 11, 2013
6.052
6.230
5.917
6.154
505,398
+0.11(+1.82%)
Sep 10, 2013
6.289
6.306
5.858
6.044
733,508
-0.21(-3.38%)
Sep 09, 2013
6.264
6.476
6.205
6.255
712,918
+0.05(+0.82%)
Sep 06, 2013
6.264
6.340
6.027
6.205
762,796
-0.04(-0.68%)
Sep 05, 2013
5.883
6.268
5.866
6.247
1,078,512
+0.37(+6.34%)
Sep 04, 2013
5.654
5.917
5.646
5.875
656,612
+0.19(+3.27%)
Sep 03, 2013
5.528
5.697
5.485
5.688
256,949
+0.23(+4.19%)
Aug 30, 2013
5.460
5.570
5.392
5.460
169,368
-0.03(-0.62%)
Aug 29, 2013
5.536
5.604
5.422
5.494
353,998
-0.07(-1.22%)
Aug 28, 2013
5.797
5.839
5.553
5.561
465,340
-0.18(-3.22%)
Aug 27, 2013
5.746
5.780
5.545
5.746
1,035,450
+0.20(+3.64%)
Aug 26, 2013
5.200
5.570
5.200
5.545
533,288
+0.29(+5.60%)
Aug 23, 2013
5.251
5.267
5.125
5.251
476,350
+0.02(+0.32%)
Aug 22, 2013
4.898
5.251
4.738
5.234
911,010
+0.39(+7.97%)
Aug 21, 2013
4.864
4.948
4.805
4.847
385,747
+0.08(+1.76%)
Aug 20, 2013
4.553
4.772
4.536
4.763
200,450
+0.27(+5.98%)
Aug 19, 2013
4.704
4.704
4.436
4.494
206,036
-0.23(-4.80%)
Aug 16, 2013
4.763
4.853
4.646
4.721
303,996
-0.05(-1.06%)
Aug 15, 2013
4.562
4.788
4.486
4.772
504,554
+0.21(+4.60%)
Aug 14, 2013
4.293
4.604
4.293
4.562
421,796
+0.24(+5.64%)
Aug 13, 2013
4.192
4.427
4.192
4.318
331,766
+0.14(+3.42%)
Aug 12, 2013
4.192
4.242
4.158
4.175
111,668
-0.03(-0.60%)
Aug 09, 2013
4.192
4.242
4.125
4.200
78,765
-0.02(-0.40%)
Aug 08, 2013
4.083
4.226
4.083
4.217
547,278
+0.13(+3.29%)
Aug 07, 2013
4.100
4.125
4.074
4.083
126,329
-0.06(-1.42%)
Aug 06, 2013
4.150
4.192
4.016
4.142
122,803
+0.03(+0.61%)
Aug 05, 2013
4.074
4.125
4.058
4.116
76,902
+0.04(+1.03%)
Aug 02, 2013
4.100
4.133
4.058
4.074
70,147
-0.04(-1.02%)
Aug 01, 2013
4.142
4.234
4.108
4.116
108,011
+0.00(+0.00%)
Jul 31, 2013
4.175
4.184
4.058
4.116
306,131
-0.07(-1.61%)
Jul 30, 2013
4.242
4.242
4.158
4.184
177,876
-0.01(-0.20%)
Jul 29, 2013
4.301
4.326
4.158
4.192
472,827
-0.13(-3.11%)
Jul 26, 2013
4.326
4.343
4.259
4.326
153,555
+0.00(+0.00%)
Jul 25, 2013
4.259
4.343
4.242
4.326
169,271
+0.07(+1.58%)
Jul 24, 2013
4.284
4.301
4.226
4.259
170,253
-0.03(-0.78%)
Jul 23, 2013
4.343
4.377
4.259
4.293
810,596
-0.03(-0.58%)
Jul 22, 2013
4.385
4.385
4.301
4.318
112,083
-0.06(-1.34%)
Jul 19, 2013
4.394
4.486
4.343
4.377
778,093
-0.03(-0.57%)
Jul 18, 2013
4.301
4.410
4.284
4.402
306,666
+0.10(+2.34%)
Jul 17, 2013
4.276
4.318
4.259
4.301
73,326
+0.01(+0.20%)
Jul 16, 2013
4.259
4.326
4.259
4.293
91,095
+0.03(+0.59%)
Jul 15, 2013
4.276
4.352
4.256
4.268
80,180
-0.02(-0.39%)
Jul 12, 2013
4.251
4.335
4.234
4.284
51,010
+0.02(+0.39%)
Jul 11, 2013
4.242
4.293
4.184
4.268
86,964
+0.07(+1.60%)
Jul 10, 2013
4.226
4.251
4.158
4.200
148,021
-0.03(-0.60%)
Jul 09, 2013
4.268
4.259
4.217
4.226
125,688
-0.03(-0.59%)
Jul 08, 2013
4.301
4.318
4.226
4.251
175,639
+0.03(+0.60%)
Jul 05, 2013
4.301
4.301
4.168
4.226
125,280
-0.06(-1.37%)
Jul 03, 2013
4.368
4.368
4.268
4.284
132,267
-0.08(-1.92%)
Jul 02, 2013
4.469
4.494
4.326
4.368
202,487
-0.13(-2.80%)
Jul 01, 2013
4.494
4.570
4.452
4.494
199,636
+0.03(+0.56%)
Jun 28, 2013
4.352
4.511
4.327
4.469
382,312
+0.12(+2.70%)
Jun 26, 2013
4.352
4.444
4.293
4.352
150,315
+0.03(+0.78%)
Jun 25, 2013
4.251
4.368
4.226
4.318
257,299
+0.11(+2.59%)
Jun 24, 2013
4.284
4.410
4.133
4.209
280,614
-0.15(-3.47%)
Jun 21, 2013
4.200
4.360
4.100
4.360
271,118
+0.16(+3.80%)
Jun 20, 2013
4.251
4.293
4.158
4.200
234,301
-0.29(-6.54%)
Jun 19, 2013
4.536
4.562
4.461
4.494
224,181
-0.03(-0.74%)
Jun 18, 2013
4.486
4.562
4.444
4.528
342,196
+0.06(+1.32%)
Jun 17, 2013
4.419
4.486
4.335
4.469
114,486
+0.09(+2.11%)
Jun 14, 2013
4.419
4.452
4.352
4.377
33,281
-0.04(-0.95%)
Jun 13, 2013
4.326
4.444
4.326
4.419
115,077
+0.10(+2.33%)
Jun 12, 2013
4.352
4.352
4.269
4.318
64,043
+0.03(+0.59%)
Jun 11, 2013
4.284
4.301
4.259
4.293
213,993
+0.01(+0.20%)
Jun 10, 2013
4.427
4.427
4.242
4.284
132,307
-0.04(-0.97%)
Jun 07, 2013
4.226
4.385
4.175
4.326
132,870
+0.12(+2.79%)
Jun 06, 2013
4.217
4.234
4.175
4.209
108,283
+0.03(+0.80%)
Jun 05, 2013
4.125
4.226
4.049
4.175
221,916
+0.01(+0.20%)
Jun 04, 2013
4.251
4.297
4.133
4.167
256,675
-0.09(-2.17%)
Jun 03, 2013
4.343
4.368
4.209
4.259
167,714
-0.08(-1.93%)
May 31, 2013
4.402
4.410
4.259
4.343
185,049
-0.09(-2.08%)
May 30, 2013
4.419
4.478
4.410
4.436
147,384
-0.03(-0.75%)
May 29, 2013
4.486
4.536
4.419
4.469
163,684
-0.02(-0.37%)
May 28, 2013
4.637
4.679
4.452
4.486
227,523
-0.12(-2.55%)
May 24, 2013
4.704
4.704
4.553
4.604
113,930
-0.10(-2.14%)
May 23, 2013
4.545
4.788
4.410
4.704
545,443
+0.08(+1.63%)
May 22, 2013
4.696
4.805
4.553
4.629
529,153
-0.02(-0.36%)
May 21, 2013
4.654
4.787
4.604
4.646
515,076
+0.07(+1.45%)
May 20, 2013
4.404
4.612
4.379
4.579
494,020
+0.17(+3.77%)
May 17, 2013
4.379
4.421
4.338
4.413
276,135
+0.05(+1.15%)
May 16, 2013
4.454
4.521
4.213
4.363
1,135,782
+0.17(+4.17%)
May 15, 2013
4.121
4.204
4.096
4.188
233,903
+0.01(+0.20%)
May 13, 2013
4.246
4.271
4.163
4.179
154,660
-0.08(-1.95%)
May 10, 2013
4.146
4.279
4.130
4.263
193,199
+0.07(+1.79%)
May 09, 2013
4.354
4.354
4.046
4.188
441,515
-0.22(-5.09%)
May 08, 2013
4.579
4.621
4.346
4.413
364,962
-0.17(-3.64%)
May 07, 2013
4.154
4.602
4.138
4.579
1,124,469
+0.42(+10.00%)
May 06, 2013
4.113
4.179
4.080
4.163
173,655
+0.07(+1.83%)
May 03, 2013
4.063
4.117
4.030
4.088
184,457
+0.06(+1.45%)
May 02, 2013
4.046
4.088
4.013
4.030
74,107
+0.00(+0.00%)
May 01, 2013
4.179
4.179
4.021
4.030
163,559
-0.15(-3.59%)
Apr 30, 2013
4.080
4.204
4.080
4.179
201,334
+0.07(+1.83%)
Apr 29, 2013
4.105
4.111
4.055
4.105
121,946
+0.01(+0.20%)
Apr 26, 2013
4.080
4.105
4.071
4.096
108,740
+0.01(+0.20%)
Apr 25, 2013
4.046
4.092
4.038
4.088
125,535
+0.05(+1.24%)
Apr 24, 2013
3.963
4.071
3.955
4.038
165,546
+0.07(+1.89%)
Apr 23, 2013
3.871
3.996
3.846
3.963
213,753
+0.02(+0.63%)
Apr 22, 2013
3.955
3.971
3.854
3.938
109,899
-0.01(-0.21%)
Apr 19, 2013
4.055
4.063
3.938
3.946
171,508
-0.12(-2.87%)
Apr 18, 2013
3.996
4.088
3.963
4.063
178,939
+0.10(+2.52%)
Apr 17, 2013
4.204
4.204
3.955
3.963
296,310
-0.21(-4.99%)
Apr 16, 2013
4.021
4.204
4.005
4.171
376,595
+0.17(+4.38%)
Apr 15, 2013
4.071
4.105
3.871
3.996
593,266
-0.17(-4.00%)
Apr 12, 2013
4.146
4.188
4.130
4.163
158,527
-0.01(-0.20%)
Apr 11, 2013
4.130
4.179
4.105
4.171
264,224
+0.00(+0.00%)
Apr 10, 2013
4.146
4.171
4.096
4.171
232,193
+0.02(+0.40%)
Apr 09, 2013
4.146
4.196
4.096
4.154
269,872
+0.00(+0.00%)
Apr 08, 2013
4.055
4.188
3.963
4.154
388,596
+0.09(+2.25%)
Apr 05, 2013
4.013
4.121
3.946
4.063
253,019
-0.02(-0.61%)
Apr 04, 2013
3.955
4.088
3.863
4.088
414,182
+0.12(+3.15%)
Apr 03, 2013
3.955
3.963
3.880
3.963
506,779
-0.02(-0.42%)
Apr 02, 2013
4.038
4.055
3.821
3.980
636,985
-0.06(-1.44%)
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.