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 )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 3.487 3.529 3.458 3.496 603,474 +0.02(+0.54%)
Mar 30, 2023 3.496 3.515 3.430 3.477 820,117 -0.02(-0.54%)
Mar 29, 2023 3.506 3.543 3.468 3.496 811,429 +0.03(+0.82%)
Mar 28, 2023 3.411 3.487 3.411 3.468 854,678 +0.02(+0.55%)
Mar 27, 2023 3.468 3.477 3.406 3.449 1,045,022 +0.00(+0.00%)
Mar 24, 2023 3.335 3.477 3.326 3.449 1,222,300 +0.09(+2.54%)
Mar 23, 2023 3.382 3.496 3.363 3.363 1,536,805 -0.02(-0.56%)
Mar 22, 2023 3.439 3.468 3.363 3.382 1,362,698 -0.06(-1.65%)
Mar 21, 2023 3.316 3.534 3.316 3.439 1,317,580 +0.21(+6.45%)
Mar 20, 2023 3.202 3.295 3.193 3.231 1,180,968 +0.08(+2.40%)
Mar 17, 2023 3.288 3.297 3.127 3.155 1,617,847 -0.13(-4.03%)
Mar 16, 2023 3.259 3.302 3.183 3.288 1,026,313 +0.01(+0.29%)
Mar 15, 2023 3.392 3.416 3.250 3.278 1,454,415 -0.22(-6.23%)
Mar 14, 2023 3.411 3.553 3.401 3.496 1,364,110 +0.15(+4.53%)
Mar 13, 2023 3.335 3.406 3.288 3.345 1,796,810 -0.05(-1.40%)
Mar 10, 2023 3.363 3.439 3.335 3.392 1,371,035 +0.03(+0.84%)
Mar 09, 2023 3.449 3.468 3.307 3.363 1,640,112 -0.13(-3.79%)
Mar 08, 2023 3.449 3.496 3.439 3.496 610,877 +0.05(+1.37%)
Mar 07, 2023 3.458 3.506 3.439 3.449 684,740 -0.02(-0.55%)
Mar 06, 2023 3.534 3.542 3.449 3.468 1,074,577 -0.10(-2.92%)
Mar 03, 2023 3.562 3.581 3.463 3.572 815,773 +0.03(+0.80%)
Mar 02, 2023 3.525 3.581 3.506 3.543 1,223,126 -0.07(-1.84%)
Mar 01, 2023 3.553 3.610 3.516 3.610 954,659 +0.06(+1.60%)
Feb 28, 2023 3.600 3.629 3.520 3.553 1,218,605 +0.05(+1.35%)
Feb 27, 2023 3.431 3.599 3.431 3.506 1,512,355 +0.10(+3.02%)
Feb 24, 2023 3.347 3.464 3.319 3.403 1,350,147 +0.02(+0.55%)
Feb 23, 2023 3.188 3.421 3.188 3.384 1,669,874 +0.21(+6.47%)
Feb 22, 2023 3.057 3.188 3.057 3.178 1,018,163 +0.17(+5.59%)
Feb 21, 2023 3.019 3.094 3.010 3.010 1,197,049 -0.03(-0.92%)
Feb 17, 2023 3.094 3.113 3.029 3.038 536,918 -0.05(-1.52%)
Feb 16, 2023 2.991 3.113 2.991 3.085 770,612 +0.08(+2.80%)
Feb 15, 2023 3.085 3.085 2.991 3.001 817,325 -0.06(-1.83%)
Feb 14, 2023 3.057 3.122 3.038 3.057 523,630 -0.02(-0.61%)
Feb 13, 2023 3.048 3.094 3.010 3.076 274,751 +0.02(+0.61%)
Feb 10, 2023 3.010 3.074 3.001 3.057 660,108 +0.05(+1.55%)
Feb 09, 2023 3.085 3.108 3.010 3.010 579,519 -0.05(-1.53%)
Feb 08, 2023 3.019 3.076 3.019 3.057 521,247 +0.02(+0.62%)
Feb 07, 2023 2.991 3.071 2.991 3.038 608,713 +0.03(+0.93%)
Feb 06, 2023 3.038 3.090 3.002 3.010 765,427 -0.09(-3.01%)
Feb 03, 2023 3.104 3.150 3.076 3.104 497,165 -0.03(-0.90%)
Feb 02, 2023 3.178 3.192 3.043 3.132 1,926,531 -0.01(-0.30%)
Feb 01, 2023 3.122 3.169 3.048 3.141 1,655,827 +0.07(+2.13%)
Jan 31, 2023 3.001 3.085 2.973 3.076 1,007,704 +0.12(+4.11%)
Jan 30, 2023 2.982 3.057 2.954 2.954 989,558 -0.07(-2.17%)
Jan 27, 2023 2.973 3.019 2.973 3.019 573,959 +0.05(+1.57%)
Jan 26, 2023 2.973 2.990 2.879 2.973 578,900 +0.03(+0.95%)
Jan 25, 2023 2.917 2.954 2.874 2.945 726,444 +0.00(+0.00%)
Jan 24, 2023 2.973 2.973 2.907 2.945 461,324 +0.02(+0.64%)
Jan 23, 2023 2.982 3.043 2.898 2.926 1,274,518 -0.06(-1.88%)
Jan 20, 2023 2.898 2.982 2.879 2.982 698,365 +0.11(+3.91%)
Jan 19, 2023 2.851 2.879 2.804 2.870 490,879 +0.02(+0.66%)
Jan 18, 2023 2.935 3.016 2.842 2.851 812,880 -0.07(-2.56%)
Jan 17, 2023 2.842 2.945 2.837 2.926 838,191 +0.10(+3.64%)
Jan 13, 2023 2.823 2.889 2.814 2.823 515,182 -0.05(-1.63%)
Jan 12, 2023 2.861 2.917 2.842 2.870 612,765 +0.00(+0.00%)
Jan 11, 2023 2.879 2.907 2.823 2.870 1,185,777 +0.07(+2.68%)
Jan 10, 2023 2.683 2.804 2.664 2.795 888,709 +0.08(+3.10%)
Jan 09, 2023 2.804 2.847 2.711 2.711 810,238 -0.07(-2.36%)
Jan 06, 2023 2.655 2.786 2.636 2.776 843,477 +0.16(+6.07%)
Jan 05, 2023 2.571 2.627 2.533 2.618 655,756 +0.02(+0.72%)
Jan 04, 2023 2.646 2.648 2.543 2.599 778,287 -0.07(-2.80%)
Jan 03, 2023 2.720 2.823 2.655 2.674 964,500 -0.05(-1.72%)
Dec 30, 2022 2.683 2.739 2.664 2.720 807,064 +0.00(+0.00%)
Dec 29, 2022 2.608 2.730 2.571 2.720 436,213 +0.08(+3.19%)
Dec 28, 2022 2.720 2.726 2.627 2.636 569,309 -0.09(-3.42%)
Dec 27, 2022 2.786 2.786 2.674 2.730 378,883 -0.03(-1.02%)
Dec 23, 2022 2.683 2.762 2.664 2.758 695,535 +0.07(+2.43%)
Dec 22, 2022 2.814 2.856 2.664 2.692 1,487,404 -0.18(-6.19%)
Dec 21, 2022 2.739 2.954 2.739 2.870 2,020,917 +0.17(+6.23%)
Dec 20, 2022 2.599 2.711 2.580 2.702 613,073 +0.10(+3.96%)
Dec 19, 2022 2.636 2.636 2.557 2.599 897,585 -0.02(-0.71%)
Dec 16, 2022 2.627 2.660 2.602 2.618 1,383,411 -0.04(-1.41%)
Dec 15, 2022 2.627 2.663 2.608 2.655 500,115 +0.04(+1.43%)
Dec 14, 2022 2.589 2.618 2.571 2.618 633,871 +0.03(+1.08%)
Dec 13, 2022 2.636 2.664 2.580 2.589 850,834 +0.06(+2.21%)
Dec 12, 2022 2.533 2.571 2.505 2.533 577,385 -0.02(-0.73%)
Dec 09, 2022 2.533 2.589 2.505 2.552 603,353 +0.02(+0.74%)
Dec 08, 2022 2.459 2.543 2.445 2.533 911,742 +0.10(+4.23%)
Dec 07, 2022 2.580 2.580 2.423 2.431 1,169,553 -0.19(-7.14%)
Dec 06, 2022 2.599 2.636 2.556 2.618 1,681,971 +0.07(+2.94%)
Dec 05, 2022 2.580 2.650 2.524 2.543 804,722 -0.01(-0.37%)
Dec 02, 2022 2.552 2.561 2.505 2.552 950,302 -0.03(-1.09%)
Dec 01, 2022 2.683 2.683 2.571 2.580 788,302 -0.08(-3.16%)
Nov 30, 2022 2.636 2.678 2.580 2.664 1,321,897 +0.04(+1.42%)
Nov 29, 2022 2.664 2.748 2.618 2.627 744,709 -0.02(-0.71%)
Nov 28, 2022 2.786 2.786 2.589 2.646 886,929 -0.10(-3.74%)
Nov 25, 2022 2.702 2.786 2.683 2.748 306,428 +0.08(+3.16%)
Nov 23, 2022 2.701 2.701 2.646 2.664 982,151 +0.00(+0.00%)
Nov 22, 2022 2.710 2.729 2.664 2.664 736,614 -0.04(-1.36%)
Nov 21, 2022 2.692 2.710 2.582 2.701 860,168 +0.00(+0.00%)
Nov 18, 2022 2.811 2.811 2.683 2.701 773,833 -0.06(-2.33%)
Nov 17, 2022 2.747 2.802 2.702 2.765 832,967 -0.01(-0.33%)
Nov 16, 2022 2.857 2.857 2.774 2.774 1,278,873 -0.10(-3.51%)
Nov 15, 2022 2.848 2.880 2.820 2.876 2,058,357 +0.08(+2.96%)
Nov 14, 2022 2.747 2.811 2.696 2.793 2,016,184 +0.04(+1.33%)
Nov 11, 2022 2.627 2.774 2.600 2.756 1,744,513 +0.19(+7.53%)
Nov 10, 2022 2.572 2.637 2.499 2.563 1,690,207 +0.11(+4.49%)
Nov 09, 2022 2.554 2.600 2.453 2.453 604,172 -0.09(-3.61%)
Nov 08, 2022 2.646 2.655 2.536 2.545 662,310 -0.06(-2.12%)
Nov 07, 2022 2.499 2.614 2.490 2.600 1,281,289 +0.11(+4.43%)
Nov 04, 2022 2.379 2.508 2.361 2.490 806,764 +0.17(+7.11%)
Nov 03, 2022 2.398 2.398 2.315 2.324 365,819 -0.02(-0.78%)
Nov 02, 2022 2.416 2.435 2.334 2.343 506,380 -0.06(-2.67%)
Nov 01, 2022 2.370 2.444 2.361 2.407 809,694 +0.08(+3.56%)
Oct 31, 2022 2.379 2.407 2.306 2.324 877,077 -0.11(-4.53%)
Oct 28, 2022 2.379 2.435 2.334 2.435 1,406,286 +0.07(+3.11%)
Oct 27, 2022 2.499 2.517 2.352 2.361 1,256,912 -0.13(-5.17%)
Oct 26, 2022 2.526 2.545 2.481 2.490 610,716 -0.04(-1.45%)
Oct 25, 2022 2.435 2.526 2.412 2.526 874,324 +0.07(+3.00%)
Oct 24, 2022 2.471 2.471 2.398 2.453 675,562 -0.03(-1.11%)
Oct 21, 2022 2.453 2.499 2.370 2.481 1,134,902 +0.04(+1.50%)
Oct 20, 2022 2.490 2.499 2.425 2.444 897,300 -0.08(-3.27%)
Oct 19, 2022 2.554 2.563 2.476 2.526 663,213 -0.06(-2.14%)
Oct 18, 2022 2.591 2.591 2.522 2.582 1,132,469 +0.06(+2.18%)
Oct 17, 2022 2.499 2.542 2.481 2.526 849,859 +0.05(+1.85%)
Oct 14, 2022 2.462 2.499 2.435 2.481 993,560 +0.04(+1.50%)
Oct 13, 2022 2.269 2.453 2.269 2.444 1,025,100 +0.09(+3.91%)
Oct 12, 2022 2.288 2.361 2.269 2.352 811,811 +0.04(+1.59%)
Oct 11, 2022 2.288 2.361 2.251 2.315 1,666,050 +0.01(+0.40%)
Oct 10, 2022 2.453 2.453 2.292 2.306 856,148 -0.11(-4.56%)
Oct 07, 2022 2.398 2.444 2.361 2.416 931,018 +0.00(+0.00%)
Oct 06, 2022 2.490 2.494 2.379 2.416 930,035 -0.07(-2.95%)
Oct 05, 2022 2.370 2.508 2.352 2.490 1,443,194 +0.09(+3.83%)
Oct 04, 2022 2.389 2.444 2.361 2.398 990,690 +0.08(+3.57%)
Oct 03, 2022 2.315 2.366 2.297 2.315 867,627 +0.05(+2.02%)
Sep 30, 2022 2.251 2.332 2.251 2.269 1,437,115 +0.05(+2.07%)
Sep 29, 2022 2.288 2.288 2.160 2.223 1,815,140 -0.09(-3.97%)
Sep 28, 2022 2.370 2.370 2.297 2.315 1,636,317 -0.08(-3.45%)
Sep 27, 2022 2.398 2.435 2.306 2.398 1,745,262 +0.02(+0.77%)
Sep 26, 2022 2.490 2.522 2.361 2.379 1,702,972 -0.17(-6.50%)
Sep 23, 2022 2.655 2.664 2.481 2.545 1,593,506 -0.14(-5.14%)
Sep 22, 2022 2.756 2.802 2.655 2.683 997,775 -0.08(-2.99%)
Sep 21, 2022 2.894 2.912 2.756 2.765 1,425,302 -0.13(-4.44%)
Sep 20, 2022 2.820 2.912 2.784 2.894 1,418,880 +0.18(+6.78%)
Sep 19, 2022 2.774 2.779 2.683 2.710 1,524,699 -0.09(-3.28%)
Sep 16, 2022 2.921 2.935 2.802 2.802 1,670,955 -0.17(-5.86%)
Sep 15, 2022 3.013 3.032 2.967 2.977 526,496 -0.04(-1.22%)
Sep 14, 2022 3.013 3.050 2.986 3.013 1,081,396 +0.01(+0.31%)
Sep 13, 2022 2.967 3.068 2.958 3.004 1,102,074 -0.05(-1.51%)
Sep 12, 2022 3.050 3.087 3.023 3.050 774,259 +0.06(+1.84%)
Sep 09, 2022 2.958 3.013 2.949 2.995 676,498 +0.08(+2.84%)
Sep 08, 2022 2.820 2.931 2.820 2.912 1,115,058 +0.09(+3.26%)
Sep 07, 2022 2.876 2.885 2.811 2.820 1,226,151 -0.06(-2.23%)
Sep 06, 2022 2.921 2.967 2.885 2.885 756,400 -0.06(-2.18%)
Sep 02, 2022 2.977 2.991 2.921 2.949 682,779 +0.02(+0.63%)
Sep 01, 2022 2.949 2.995 2.921 2.931 739,077 +0.00(+0.00%)
Aug 31, 2022 2.931 2.986 2.903 2.931 1,218,989 +0.01(+0.31%)
Aug 30, 2022 2.986 2.986 2.848 2.921 1,516,664 -0.06(-2.15%)
Aug 29, 2022 3.041 3.096 2.986 2.986 922,228 -0.09(-2.99%)
Aug 26, 2022 3.160 3.170 3.032 3.078 1,421,211 -0.09(-2.90%)
Aug 25, 2022 3.271 3.285 3.133 3.170 1,087,255 -0.05(-1.43%)
Aug 24, 2022 3.317 3.326 3.206 3.215 1,011,867 -0.10(-3.05%)
Aug 23, 2022 3.326 3.385 3.317 3.317 577,318 +0.03(+0.84%)
Aug 22, 2022 3.261 3.326 3.261 3.289 617,393 -0.02(-0.56%)
Aug 19, 2022 3.335 3.361 3.289 3.307 696,060 -0.06(-1.91%)
Aug 18, 2022 3.354 3.403 3.335 3.372 555,746 +0.04(+1.09%)
Aug 17, 2022 3.344 3.367 3.308 3.335 655,568 -0.02(-0.54%)
Aug 16, 2022 3.354 3.385 3.317 3.354 856,742 +0.02(+0.54%)
Aug 15, 2022 3.399 3.399 3.263 3.335 1,286,111 -0.12(-3.41%)
Aug 12, 2022 3.471 3.480 3.417 3.453 844,884 -0.03(-0.78%)
Aug 11, 2022 3.517 3.562 3.471 3.480 964,123 +0.02(+0.52%)
Aug 10, 2022 3.381 3.471 3.344 3.462 950,866 +0.09(+2.69%)
Aug 09, 2022 3.381 3.417 3.344 3.372 485,350 -0.01(-0.27%)
Aug 08, 2022 3.372 3.426 3.346 3.381 597,321 +0.04(+1.08%)
Aug 05, 2022 3.344 3.394 3.299 3.344 640,421 +0.05(+1.37%)
Aug 04, 2022 3.408 3.417 3.263 3.299 847,736 -0.13(-3.70%)
Aug 03, 2022 3.444 3.471 3.390 3.426 804,967 -0.05(-1.56%)
Aug 02, 2022 3.499 3.526 3.435 3.480 857,825 -0.03(-0.78%)
Aug 01, 2022 3.408 3.535 3.381 3.508 882,826 +0.01(+0.26%)
Jul 29, 2022 3.535 3.571 3.421 3.499 1,056,518 -0.07(-2.03%)
Jul 28, 2022 3.625 3.662 3.517 3.571 1,125,513 +0.15(+4.23%)
Jul 27, 2022 3.317 3.426 3.308 3.426 747,915 +0.11(+3.28%)
Jul 26, 2022 3.317 3.363 3.299 3.317 755,832 +0.00(+0.00%)
Jul 25, 2022 3.263 3.335 3.236 3.317 741,538 +0.07(+2.23%)
Jul 22, 2022 3.363 3.372 3.218 3.245 661,191 -0.08(-2.45%)
Jul 21, 2022 3.363 3.363 3.236 3.326 726,517 +0.02(+0.55%)
Jul 20, 2022 3.263 3.317 3.213 3.308 958,068 +0.05(+1.67%)
Jul 19, 2022 3.154 3.272 3.154 3.254 674,210 +0.13(+4.06%)
Jul 18, 2022 3.109 3.213 3.109 3.127 823,345 +0.07(+2.37%)
Jul 15, 2022 3.000 3.063 2.943 3.054 1,008,041 +0.12(+4.01%)
Jul 14, 2022 2.864 2.937 2.837 2.937 948,720 +0.00(+0.00%)
Jul 13, 2022 2.882 2.953 2.828 2.937 1,053,330 +0.03(+0.93%)
Jul 12, 2022 2.955 2.973 2.882 2.909 1,238,491 -0.07(-2.43%)
Jul 11, 2022 3.036 3.036 2.946 2.982 759,173 -0.07(-2.37%)
Jul 08, 2022 3.109 3.145 2.982 3.054 1,147,390 -0.09(-2.88%)
Jul 07, 2022 3.127 3.222 3.054 3.145 1,500,354 +0.10(+3.27%)
Jul 06, 2022 3.227 3.227 2.932 3.045 1,676,060 -0.22(-6.67%)
Jul 05, 2022 3.245 3.281 3.155 3.263 1,264,767 -0.05(-1.37%)
Jul 01, 2022 3.444 3.444 3.290 3.308 1,333,758 -0.15(-4.45%)
Jun 30, 2022 3.417 3.525 3.390 3.462 1,188,379 +0.00(+0.00%)
Jun 29, 2022 3.562 3.589 3.440 3.462 904,048 -0.07(-2.05%)
Jun 28, 2022 3.634 3.725 3.489 3.535 1,363,138 -0.12(-3.23%)
Jun 27, 2022 3.480 3.698 3.480 3.653 1,232,093 +0.20(+5.77%)
Jun 24, 2022 3.499 3.571 3.453 3.453 3,043,789 -0.03(-0.78%)
Jun 23, 2022 3.435 3.535 3.376 3.480 2,238,948 +0.04(+1.05%)
Jun 22, 2022 3.680 3.725 3.426 3.444 2,588,516 -0.25(-6.86%)
Jun 21, 2022 3.662 3.797 3.661 3.698 1,314,735 +0.01(+0.25%)
Jun 17, 2022 3.698 3.761 3.607 3.689 1,476,122 +0.02(+0.49%)
Jun 16, 2022 3.734 3.761 3.634 3.671 1,354,050 -0.12(-3.11%)
Jun 15, 2022 3.789 3.816 3.716 3.789 1,323,597 +0.04(+0.97%)
Jun 14, 2022 3.743 3.952 3.725 3.752 1,763,242 +0.09(+2.48%)
Jun 13, 2022 3.906 3.906 3.662 3.662 1,777,343 -0.34(-8.60%)
Jun 10, 2022 4.006 4.070 3.943 4.006 1,026,004 -0.04(-0.90%)
Jun 09, 2022 4.196 4.196 4.024 4.042 1,536,608 -0.16(-3.88%)
Jun 08, 2022 4.514 4.514 4.169 4.205 3,342,421 -0.36(-7.94%)
Jun 07, 2022 4.550 4.641 4.477 4.568 2,269,710 +0.02(+0.40%)
Jun 06, 2022 4.451 4.550 4.426 4.550 2,638,314 +0.13(+3.05%)
Jun 03, 2022 4.299 4.433 4.280 4.415 1,226,969 +0.12(+2.71%)
Jun 02, 2022 4.352 4.388 4.263 4.299 1,425,950 -0.05(-1.24%)
Jun 01, 2022 4.370 4.424 4.200 4.352 1,628,800 +0.08(+1.89%)
May 31, 2022 4.299 4.397 4.194 4.272 2,082,205 -0.01(-0.21%)
May 27, 2022 4.083 4.326 4.011 4.281 2,289,310 +0.19(+4.61%)
May 26, 2022 4.047 4.145 3.976 4.092 1,814,851 -0.14(-3.39%)
May 25, 2022 4.263 4.317 4.083 4.236 1,900,518 +0.02(+0.43%)
May 24, 2022 4.146 4.263 4.106 4.218 2,886,759 +0.04(+1.08%)
May 23, 2022 3.949 4.182 3.868 4.173 3,252,084 +0.29(+7.39%)
May 20, 2022 3.859 3.967 3.796 3.886 1,015,041 +0.07(+1.88%)
May 19, 2022 3.670 3.908 3.652 3.814 1,591,005 +0.12(+3.16%)
May 18, 2022 3.814 3.832 3.630 3.697 1,223,548 -0.11(-2.83%)
May 17, 2022 3.805 3.854 3.733 3.805 990,962 +0.06(+1.68%)
May 16, 2022 3.635 3.778 3.635 3.742 951,476 +0.13(+3.47%)
May 13, 2022 3.608 3.706 3.599 3.617 1,053,481 +0.08(+2.28%)
May 12, 2022 3.572 3.590 3.415 3.536 1,031,810 -0.11(-2.96%)
May 11, 2022 3.661 3.783 3.626 3.644 1,115,191 -0.01(-0.25%)
May 10, 2022 3.554 3.715 3.554 3.652 1,154,975 +0.15(+4.36%)
May 09, 2022 3.760 3.760 3.473 3.500 1,734,202 -0.36(-9.30%)
May 06, 2022 3.859 3.917 3.724 3.859 654,507 +0.01(+0.23%)
May 05, 2022 3.922 3.958 3.733 3.850 788,499 -0.06(-1.61%)
May 04, 2022 3.904 3.967 3.819 3.913 653,559 +0.08(+2.11%)
May 03, 2022 3.769 3.863 3.724 3.832 925,232 +0.12(+3.14%)
May 02, 2022 3.661 3.715 3.599 3.715 745,350 +0.03(+0.73%)
Apr 29, 2022 3.787 3.850 3.679 3.688 686,331 -0.08(-2.14%)
Apr 28, 2022 3.814 3.814 3.679 3.769 992,668 -0.03(-0.71%)
Apr 27, 2022 3.635 3.796 3.635 3.796 1,206,767 +0.18(+4.96%)
Apr 26, 2022 3.617 3.688 3.540 3.617 1,074,131 +0.01(+0.25%)
Apr 25, 2022 3.769 3.769 3.401 3.608 3,085,568 -0.23(-6.07%)
Apr 22, 2022 3.904 4.002 3.796 3.841 1,060,796 -0.08(-2.06%)
Apr 21, 2022 4.083 4.124 3.868 3.922 1,628,495 -0.13(-3.32%)
Apr 20, 2022 4.056 4.128 3.899 4.056 1,340,583 +0.00(+0.00%)
Apr 19, 2022 3.958 4.056 3.895 4.056 1,132,009 +0.09(+2.26%)
Apr 18, 2022 3.868 4.065 3.812 3.967 2,267,884 +0.14(+3.76%)
Apr 14, 2022 3.679 3.877 3.661 3.823 1,844,533 +0.21(+5.71%)
Apr 13, 2022 3.518 3.626 3.518 3.617 1,148,993 +0.14(+4.13%)
Apr 12, 2022 3.500 3.554 3.437 3.473 1,235,762 +0.01(+0.26%)
Apr 11, 2022 3.670 3.670 3.446 3.464 1,341,225 -0.20(-5.39%)
Apr 08, 2022 3.554 3.697 3.527 3.661 1,318,189 +0.08(+2.26%)
Apr 07, 2022 3.536 3.606 3.473 3.581 1,484,958 +0.03(+0.76%)
Apr 06, 2022 3.661 3.706 3.536 3.554 2,095,614 -0.15(-4.12%)
Apr 05, 2022 4.056 4.074 3.688 3.706 4,024,580 -0.35(-8.63%)
Apr 04, 2022 4.317 4.343 4.029 4.056 2,410,442 -0.22(-5.24%)
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.