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
Diana Shipping Inc
(NY:
DSX
)
3.020
+0.080 (+2.72%)
Streaming Delayed Price
Updated: 1:48 PM EDT, May 2, 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 (%)
Jan 31, 2007
11.07
11.07
10.90
10.93
607,231
-0.12(-1.13%)
Jan 30, 2007
11.08
11.15
11.01
11.05
436,171
-0.07(-0.62%)
Jan 29, 2007
11.12
11.16
10.94
11.12
518,234
+0.08(+0.69%)
Jan 26, 2007
11.07
11.09
10.87
11.05
1,216,484
-0.08(-0.69%)
Jan 25, 2007
11.16
11.19
10.91
11.12
1,651,500
-0.03(-0.31%)
Jan 24, 2007
11.01
11.32
10.91
11.16
3,672,714
-0.58(-4.95%)
Jan 23, 2007
11.52
11.77
11.48
11.74
564,032
+0.26(+2.23%)
Jan 22, 2007
11.62
11.63
11.33
11.48
363,067
-0.10(-0.84%)
Jan 19, 2007
11.43
11.58
11.42
11.58
296,608
+0.16(+1.39%)
Jan 18, 2007
11.59
11.60
11.39
11.42
468,967
-0.17(-1.49%)
Jan 17, 2007
11.59
11.68
11.52
11.59
390,517
+0.00(+0.00%)
Jan 16, 2007
11.66
11.72
11.49
11.59
410,455
+0.00(+0.00%)
Jan 12, 2007
11.44
11.61
11.44
11.59
333,016
+0.19(+1.70%)
Jan 11, 2007
11.55
11.57
11.36
11.40
536,149
-0.15(-1.32%)
Jan 10, 2007
11.42
11.60
11.18
11.55
529,647
+0.20(+1.77%)
Jan 09, 2007
11.28
11.37
11.25
11.35
295,886
+0.08(+0.74%)
Jan 08, 2007
11.27
11.39
11.23
11.27
476,625
+0.00(+0.00%)
Jan 05, 2007
11.39
11.39
11.23
11.27
400,775
-0.15(-1.27%)
Jan 04, 2007
11.40
11.48
11.21
11.41
678,601
+0.23(+2.04%)
Jan 03, 2007
10.96
11.19
10.96
11.19
415,222
+0.24(+2.21%)
Dec 29, 2006
10.98
11.04
10.89
10.94
287,939
+0.01(+0.13%)
Dec 28, 2006
10.69
10.94
10.69
10.93
309,755
+0.24(+2.20%)
Dec 27, 2006
10.53
10.72
10.53
10.69
203,855
+0.15(+1.44%)
Dec 26, 2006
10.56
10.60
10.53
10.54
137,974
-0.01(-0.07%)
Dec 22, 2006
10.45
10.56
10.40
10.55
160,223
+0.17(+1.67%)
Dec 21, 2006
10.33
10.39
10.31
10.38
213,823
+0.02(+0.20%)
Dec 20, 2006
10.31
10.39
10.29
10.35
191,430
+0.08(+0.74%)
Dec 19, 2006
10.20
10.38
10.20
10.28
239,973
+0.07(+0.68%)
Dec 18, 2006
10.45
10.49
10.20
10.21
245,897
-0.17(-1.67%)
Dec 15, 2006
10.35
10.44
10.34
10.38
181,750
+0.08(+0.74%)
Dec 14, 2006
10.37
10.37
10.27
10.31
264,101
-0.08(-0.73%)
Dec 13, 2006
10.36
10.41
10.20
10.38
470,990
-0.03(-0.33%)
Dec 12, 2006
10.63
10.69
10.40
10.42
339,228
-0.19(-1.76%)
Dec 11, 2006
10.67
10.69
10.60
10.60
181,894
-0.11(-1.03%)
Dec 08, 2006
10.78
10.78
10.66
10.71
139,852
-0.06(-0.51%)
Dec 07, 2006
10.65
10.83
10.65
10.77
222,347
+0.07(+0.65%)
Dec 06, 2006
10.84
10.91
10.70
10.70
235,061
-0.10(-0.96%)
Dec 05, 2006
10.83
10.85
10.76
10.80
163,112
+0.02(+0.19%)
Dec 04, 2006
10.76
10.83
10.67
10.78
296,175
+0.08(+0.78%)
Dec 01, 2006
10.62
10.72
10.56
10.70
253,554
+0.07(+0.65%)
Nov 30, 2006
10.65
10.65
10.52
10.63
181,172
+0.06(+0.52%)
Nov 29, 2006
10.52
10.69
10.50
10.58
326,659
+0.14(+1.33%)
Nov 28, 2006
10.38
10.44
10.20
10.44
259,189
+0.10(+1.00%)
Nov 27, 2006
10.42
10.42
10.28
10.33
318,857
+0.06(+0.54%)
Nov 24, 2006
10.28
10.28
10.21
10.28
137,251
-0.01(-0.07%)
Nov 22, 2006
10.24
10.31
10.18
10.29
339,228
+0.04(+0.41%)
Nov 21, 2006
10.31
10.35
10.21
10.24
445,996
-0.11(-1.07%)
Nov 20, 2006
10.40
10.41
10.14
10.35
459,143
-0.33(-3.05%)
Nov 17, 2006
10.83
10.83
10.62
10.68
607,375
-0.11(-1.03%)
Nov 16, 2006
10.93
10.93
10.76
10.79
460,588
-0.11(-1.02%)
Nov 15, 2006
11.01
11.03
10.85
10.90
388,639
-0.06(-0.51%)
Nov 14, 2006
11.03
11.03
10.83
10.96
342,118
+0.00(+0.00%)
Nov 13, 2006
10.87
11.01
10.75
10.96
385,749
+0.16(+1.47%)
Nov 10, 2006
10.63
10.82
10.59
10.80
320,013
+0.15(+1.43%)
Nov 09, 2006
10.55
10.78
10.49
10.65
421,001
+0.12(+1.18%)
Nov 08, 2006
10.58
10.58
10.21
10.52
662,565
-0.10(-0.91%)
Nov 07, 2006
10.62
10.71
10.56
10.62
445,707
+0.23(+2.20%)
Nov 06, 2006
10.38
10.54
10.34
10.39
328,104
+0.08(+0.81%)
Nov 03, 2006
10.31
10.45
10.24
10.31
319,724
+0.03(+0.27%)
Nov 02, 2006
10.38
10.44
10.22
10.28
313,656
-0.09(-0.87%)
Nov 01, 2006
10.44
10.45
10.35
10.37
628,757
+0.02(+0.20%)
Oct 31, 2006
10.35
10.45
10.27
10.35
536,582
+0.00(+0.00%)
Oct 30, 2006
10.30
10.35
10.17
10.35
352,809
+0.17(+1.63%)
Oct 27, 2006
10.15
10.23
10.14
10.18
291,262
+0.10(+0.96%)
Oct 26, 2006
10.05
10.16
10.04
10.08
294,585
+0.05(+0.48%)
Oct 25, 2006
9.898
10.06
9.829
10.04
440,795
+0.12(+1.26%)
Oct 24, 2006
9.766
9.932
9.759
9.912
540,772
+0.18(+1.85%)
Oct 23, 2006
9.503
9.732
9.503
9.732
394,707
+0.19(+1.96%)
Oct 20, 2006
9.635
9.697
9.496
9.545
392,106
-0.08(-0.86%)
Oct 19, 2006
9.683
9.683
9.621
9.628
253,988
-0.06(-0.57%)
Oct 18, 2006
9.711
9.766
9.566
9.683
487,460
-0.03(-0.29%)
Oct 17, 2006
9.683
9.759
9.628
9.711
421,290
+0.04(+0.43%)
Oct 16, 2006
9.586
9.690
9.566
9.669
282,883
+0.08(+0.87%)
Oct 13, 2006
9.552
9.690
9.552
9.586
269,880
+0.10(+1.09%)
Oct 12, 2006
9.427
9.531
9.386
9.483
297,764
+0.06(+0.59%)
Oct 11, 2006
9.649
9.649
9.365
9.427
281,005
-0.22(-2.30%)
Oct 10, 2006
9.759
9.829
9.649
9.649
255,143
-0.09(-0.92%)
Oct 09, 2006
9.746
9.787
9.593
9.739
241,852
+0.05(+0.50%)
Oct 06, 2006
9.642
9.739
9.517
9.690
334,172
+0.07(+0.72%)
Oct 05, 2006
9.400
9.663
9.400
9.621
507,253
+0.32(+3.42%)
Oct 04, 2006
9.178
9.303
9.060
9.303
285,917
+0.14(+1.51%)
Oct 03, 2006
9.323
9.323
9.102
9.164
256,444
-0.03(-0.38%)
Oct 02, 2006
9.296
9.337
9.178
9.199
448,596
-0.03(-0.30%)
Sep 29, 2006
9.088
9.303
9.079
9.226
354,398
+0.11(+1.21%)
Sep 28, 2006
9.344
9.344
9.005
9.116
735,814
-0.23(-2.44%)
Sep 27, 2006
9.413
9.476
9.337
9.344
554,352
-0.07(-0.74%)
Sep 26, 2006
9.615
9.615
9.386
9.413
583,392
-0.20(-2.09%)
Sep 25, 2006
9.593
9.690
9.517
9.614
495,551
+0.03(+0.36%)
Sep 22, 2006
9.628
9.669
9.386
9.579
671,811
-0.08(-0.79%)
Sep 21, 2006
9.552
9.732
9.552
9.656
471,857
+0.12(+1.31%)
Sep 20, 2006
9.579
9.690
9.420
9.531
545,973
+0.01(+0.15%)
Sep 19, 2006
9.552
9.794
9.517
9.517
1,278,320
+0.00(+0.00%)
Sep 18, 2006
9.330
9.586
9.033
9.517
1,282,943
+0.64(+7.17%)
Sep 15, 2006
9.102
9.116
8.832
8.880
344,574
-0.20(-2.21%)
Sep 14, 2006
9.344
9.379
9.012
9.081
603,185
-0.24(-2.53%)
Sep 13, 2006
8.998
9.323
8.963
9.316
695,505
+0.33(+3.62%)
Sep 12, 2006
8.763
8.998
8.721
8.991
414,067
+0.28(+3.26%)
Sep 11, 2006
8.652
8.721
8.583
8.707
265,690
+0.10(+1.21%)
Sep 08, 2006
8.700
8.707
8.583
8.604
162,535
-0.06(-0.64%)
Sep 07, 2006
8.645
8.728
8.583
8.659
181,461
-0.01(-0.08%)
Sep 06, 2006
8.846
8.853
8.652
8.666
221,770
-0.12(-1.42%)
Sep 05, 2006
8.804
8.825
8.749
8.790
163,401
+0.01(+0.08%)
Sep 01, 2006
8.880
8.915
8.756
8.783
173,081
-0.10(-1.09%)
Aug 31, 2006
8.860
8.894
8.728
8.880
273,492
+0.15(+1.66%)
Aug 30, 2006
8.652
8.777
8.645
8.735
157,478
+0.08(+0.88%)
Aug 29, 2006
8.832
8.839
8.583
8.659
193,886
-0.11(-1.26%)
Aug 28, 2006
8.694
8.894
8.653
8.770
323,769
+0.12(+1.36%)
Aug 25, 2006
8.437
8.687
8.410
8.652
315,823
+0.21(+2.46%)
Aug 24, 2006
8.479
8.617
8.437
8.444
210,789
-0.04(-0.49%)
Aug 23, 2006
8.652
8.687
8.479
8.486
216,568
-0.17(-1.92%)
Aug 22, 2006
8.569
8.714
8.507
8.652
260,345
+0.12(+1.46%)
Aug 21, 2006
8.451
8.541
8.410
8.527
298,053
+0.04(+0.49%)
Aug 18, 2006
8.714
8.714
8.375
8.486
590,327
-0.25(-2.85%)
Aug 17, 2006
8.922
8.922
8.652
8.735
544,239
-0.18(-2.02%)
Aug 16, 2006
9.026
9.040
8.825
8.915
501,041
-0.29(-3.16%)
Aug 15, 2006
9.150
9.268
8.963
9.206
767,021
+0.01(+0.15%)
Aug 14, 2006
9.102
9.275
9.102
9.192
751,562
+0.16(+1.76%)
Aug 11, 2006
8.846
9.060
8.790
9.033
570,823
+0.19(+2.11%)
Aug 10, 2006
8.617
8.846
8.237
8.846
1,146,847
+0.13(+1.51%)
Aug 09, 2006
8.527
8.853
8.514
8.714
967,697
+0.20(+2.36%)
Aug 08, 2006
8.534
8.645
8.437
8.514
356,132
+0.09(+1.07%)
Aug 07, 2006
8.396
8.514
8.251
8.424
339,806
+0.08(+1.00%)
Aug 04, 2006
8.597
8.680
8.313
8.341
374,336
-0.25(-2.90%)
Aug 03, 2006
8.617
8.666
8.437
8.590
556,520
-0.03(-0.40%)
Aug 02, 2006
8.064
8.645
8.064
8.624
1,154,793
+0.58(+7.23%)
Aug 01, 2006
7.821
8.084
7.773
8.043
468,534
+0.28(+3.66%)
Jul 31, 2006
7.787
7.856
7.724
7.759
245,753
+0.01(+0.09%)
Jul 28, 2006
7.752
7.787
7.697
7.752
257,455
+0.00(+0.00%)
Jul 27, 2006
7.731
7.787
7.706
7.752
183,339
+0.00(+0.00%)
Jul 26, 2006
7.752
7.787
7.704
7.752
234,483
+0.00(+0.00%)
Jul 25, 2006
7.821
7.849
7.704
7.752
307,877
-0.08(-1.06%)
Jul 24, 2006
7.579
7.856
7.496
7.835
579,925
+0.40(+5.40%)
Jul 21, 2006
7.406
7.461
7.337
7.434
386,327
+0.03(+0.37%)
Jul 20, 2006
7.309
7.510
7.309
7.406
444,840
+0.12(+1.71%)
Jul 19, 2006
7.067
7.441
7.067
7.282
287,073
+0.16(+2.24%)
Jul 18, 2006
7.164
7.198
7.095
7.122
116,302
+0.03(+0.39%)
Jul 17, 2006
7.108
7.247
7.060
7.095
228,126
+0.01(+0.20%)
Jul 14, 2006
7.185
7.219
6.922
7.081
274,214
-0.11(-1.54%)
Jul 13, 2006
7.579
7.579
7.129
7.192
321,024
-0.35(-4.68%)
Jul 12, 2006
7.545
7.607
7.448
7.545
266,701
+0.01(+0.09%)
Jul 11, 2006
7.545
7.565
7.406
7.538
246,041
+0.03(+0.37%)
Jul 10, 2006
7.510
7.565
7.413
7.510
244,308
+0.01(+0.09%)
Jul 07, 2006
7.420
7.558
7.371
7.503
227,693
+0.08(+1.12%)
Jul 06, 2006
7.545
7.579
7.392
7.420
250,231
-0.12(-1.56%)
Jul 05, 2006
7.531
7.600
7.434
7.538
239,829
-0.02(-0.27%)
Jul 03, 2006
7.420
7.635
7.337
7.558
202,265
+0.12(+1.58%)
Jun 30, 2006
7.496
7.496
7.337
7.441
172,359
+0.01(+0.09%)
Jun 29, 2006
7.475
7.517
7.337
7.434
325,936
-0.04(-0.56%)
Jun 28, 2006
7.316
7.531
7.316
7.475
434,582
+0.15(+2.08%)
Jun 27, 2006
7.268
7.475
7.185
7.323
352,087
+0.12(+1.73%)
Jun 26, 2006
7.129
7.275
7.025
7.198
328,104
+0.06(+0.87%)
Jun 23, 2006
7.053
7.164
6.984
7.136
311,633
+0.12(+1.68%)
Jun 22, 2006
7.053
7.053
6.922
7.018
333,594
-0.01(-0.10%)
Jun 21, 2006
6.922
7.060
6.852
7.025
281,438
+0.13(+1.91%)
Jun 20, 2006
6.887
7.018
6.818
6.894
235,350
+0.08(+1.12%)
Jun 19, 2006
7.025
7.060
6.818
6.818
191,863
-0.24(-3.34%)
Jun 16, 2006
7.025
7.198
6.991
7.053
390,084
+0.01(+0.20%)
Jun 15, 2006
6.852
7.039
6.852
7.039
467,089
+0.20(+2.94%)
Jun 14, 2006
6.852
6.866
6.700
6.839
357,432
-0.03(-0.50%)
Jun 13, 2006
6.922
6.922
6.749
6.873
461,744
+0.01(+0.20%)
Jun 12, 2006
7.012
7.039
6.797
6.859
703,451
-0.17(-2.46%)
Jun 09, 2006
6.665
7.060
6.575
7.032
4,576,843
+0.10(+1.40%)
Jun 08, 2006
7.226
7.233
6.935
6.935
614,599
-0.30(-4.11%)
Jun 07, 2006
7.351
7.358
7.233
7.233
237,517
-0.05(-0.67%)
Jun 06, 2006
7.323
7.386
7.275
7.282
168,458
-0.03(-0.38%)
Jun 05, 2006
7.475
7.475
7.309
7.309
255,577
-0.18(-2.40%)
Jun 02, 2006
7.365
7.551
7.282
7.489
235,495
+0.19(+2.66%)
Jun 01, 2006
7.531
7.531
7.212
7.295
518,234
-0.30(-3.92%)
May 31, 2006
7.545
7.614
7.538
7.593
119,625
+0.05(+0.64%)
May 30, 2006
7.683
7.683
7.475
7.545
281,438
-0.21(-2.68%)
May 26, 2006
7.690
7.773
7.683
7.752
154,588
+0.06(+0.81%)
May 25, 2006
7.718
7.718
7.607
7.690
220,180
-0.02(-0.27%)
May 24, 2006
7.766
7.821
7.648
7.711
88,852
-0.11(-1.42%)
May 23, 2006
7.614
7.918
7.614
7.821
184,639
+0.20(+2.63%)
May 22, 2006
7.960
7.960
7.614
7.621
204,144
-0.06(-0.81%)
May 19, 2006
7.821
7.821
7.621
7.683
238,240
-0.11(-1.42%)
May 18, 2006
7.814
7.911
7.787
7.794
99,254
-0.02(-0.27%)
May 17, 2006
8.029
8.127
7.787
7.814
208,478
-0.19(-2.34%)
May 16, 2006
7.925
8.098
7.794
8.001
166,869
-0.10(-1.20%)
May 15, 2006
8.271
8.341
8.029
8.098
229,860
-0.17(-2.09%)
May 12, 2006
8.410
8.410
7.960
8.271
387,339
-0.30(-3.55%)
May 11, 2006
8.576
8.617
8.500
8.576
138,407
+0.07(+0.81%)
May 10, 2006
8.652
8.673
8.507
8.507
247,486
-0.17(-1.92%)
May 09, 2006
8.659
8.714
8.617
8.673
161,090
+0.02(+0.24%)
May 08, 2006
8.652
8.680
8.583
8.652
142,886
+0.07(+0.81%)
May 05, 2006
8.410
8.652
8.410
8.583
268,291
+0.12(+1.47%)
May 04, 2006
8.347
8.486
8.341
8.458
143,464
+0.10(+1.24%)
May 03, 2006
8.430
8.472
8.320
8.354
192,441
-0.08(-0.90%)
May 02, 2006
8.430
8.444
8.341
8.430
134,217
-0.01(-0.08%)
May 01, 2006
8.299
8.437
8.278
8.437
171,925
+0.17(+2.01%)
Apr 28, 2006
8.306
8.306
8.237
8.271
152,710
-0.03(-0.42%)
Apr 27, 2006
8.202
8.306
8.188
8.306
132,339
+0.11(+1.35%)
Apr 26, 2006
8.133
8.195
8.057
8.195
99,254
+0.13(+1.63%)
Apr 25, 2006
8.237
8.237
8.029
8.064
218,013
-0.08(-0.94%)
Apr 24, 2006
8.202
8.230
7.974
8.140
166,002
-0.08(-1.01%)
Apr 21, 2006
8.306
8.306
8.064
8.223
243,730
+0.00(+0.00%)
Apr 20, 2006
8.098
8.223
8.064
8.223
214,257
+0.19(+2.41%)
Apr 19, 2006
7.960
8.064
7.946
8.029
132,195
+0.09(+1.13%)
Apr 18, 2006
7.683
7.960
7.648
7.939
187,818
+0.30(+3.99%)
Apr 17, 2006
7.787
7.925
7.621
7.635
278,260
-0.10(-1.34%)
Apr 13, 2006
7.801
7.814
7.690
7.738
225,815
-0.06(-0.80%)
Apr 12, 2006
7.953
7.967
7.794
7.801
285,917
-0.20(-2.51%)
Apr 11, 2006
8.140
8.174
7.960
8.001
110,234
-0.15(-1.78%)
Apr 10, 2006
8.057
8.209
7.960
8.147
134,940
+0.08(+0.94%)
Apr 07, 2006
8.341
8.341
7.918
8.071
266,124
-0.27(-3.24%)
Apr 06, 2006
8.271
8.341
8.167
8.341
119,625
+0.07(+0.84%)
Apr 05, 2006
8.244
8.327
8.133
8.271
167,591
+0.00(+0.00%)
Apr 04, 2006
8.299
8.334
8.237
8.271
114,135
+0.01(+0.08%)
Apr 03, 2006
8.389
8.389
8.140
8.264
336,917
-0.12(-1.40%)
Mar 31, 2006
8.410
8.500
8.382
8.382
78,883
+0.04(+0.50%)
Mar 30, 2006
8.555
8.590
8.306
8.341
141,730
-0.25(-2.90%)
Mar 29, 2006
8.548
8.617
8.500
8.590
160,945
+0.11(+1.31%)
Mar 28, 2006
8.444
8.548
8.341
8.479
212,234
+0.08(+0.91%)
Mar 27, 2006
8.361
8.410
8.313
8.403
172,214
+0.08(+0.91%)
Mar 24, 2006
8.306
8.451
8.306
8.327
208,478
+0.02(+0.25%)
Mar 23, 2006
8.271
8.368
8.244
8.306
308,455
+0.17(+2.13%)
Mar 22, 2006
8.084
8.147
7.967
8.133
103,733
+0.03(+0.43%)
Mar 21, 2006
8.119
8.140
8.043
8.098
82,206
-0.01(-0.16%)
Mar 20, 2006
8.112
8.126
7.960
8.111
327,237
-0.02(-0.26%)
Mar 17, 2006
8.306
8.334
8.106
8.133
287,217
-0.15(-1.84%)
Mar 16, 2006
8.341
8.389
8.257
8.285
232,027
+0.01(+0.17%)
Mar 15, 2006
8.209
8.278
8.167
8.271
296,030
+0.13(+1.62%)
Mar 14, 2006
7.856
8.140
7.856
8.140
359,455
+0.34(+4.35%)
Mar 13, 2006
7.738
7.821
7.731
7.801
441,373
+0.02(+0.27%)
Mar 10, 2006
7.821
7.877
7.745
7.780
179,438
-0.03(-0.43%)
Mar 09, 2006
7.856
7.891
7.718
7.813
257,455
+0.03(+0.34%)
Mar 08, 2006
7.960
8.098
7.738
7.787
287,073
-0.10(-1.32%)
Mar 07, 2006
7.849
7.925
7.821
7.891
170,336
+0.02(+0.26%)
Mar 06, 2006
7.904
7.967
7.863
7.870
122,081
+0.01(+0.09%)
Mar 03, 2006
7.842
7.946
7.820
7.863
248,209
+0.01(+0.09%)
Mar 02, 2006
8.098
8.133
7.794
7.856
354,687
-0.25(-3.07%)
Mar 01, 2006
8.098
8.161
8.036
8.105
224,804
+0.01(+0.09%)
Feb 28, 2006
8.105
8.112
7.960
8.098
240,551
-0.01(-0.09%)
Feb 27, 2006
7.981
8.202
7.891
8.105
411,033
+0.27(+3.45%)
Feb 24, 2006
8.299
8.299
7.835
7.835
775,689
-0.74(-8.64%)
Feb 23, 2006
8.694
8.694
8.493
8.576
493,384
-0.05(-0.56%)
Feb 22, 2006
8.680
8.721
8.583
8.624
533,692
-0.02(-0.24%)
Feb 21, 2006
8.638
8.707
8.583
8.645
500,174
+0.09(+1.05%)
Feb 17, 2006
8.354
8.590
8.354
8.555
577,902
+0.23(+2.74%)
Feb 16, 2006
8.029
8.409
8.029
8.327
967,119
+0.36(+4.52%)
Feb 15, 2006
7.891
8.064
7.773
7.967
1,172,275
+0.22(+2.86%)
Feb 14, 2006
7.718
7.766
7.676
7.745
513,032
+0.00(+0.00%)
Feb 13, 2006
7.752
7.752
7.683
7.745
229,716
-0.01(-0.09%)
Feb 10, 2006
7.752
7.821
7.683
7.752
392,106
-0.07(-0.89%)
Feb 09, 2006
7.821
7.856
7.794
7.821
917,709
-0.03(-0.35%)
Feb 08, 2006
7.821
7.863
7.718
7.849
463,188
+0.06(+0.80%)
Feb 07, 2006
7.891
7.891
7.759
7.787
531,236
-0.10(-1.32%)
Feb 06, 2006
7.960
7.960
7.828
7.891
742,749
-0.07(-0.87%)
Feb 03, 2006
7.960
7.994
7.946
7.960
815,998
-0.03(-0.43%)
Feb 02, 2006
7.960
8.036
7.960
7.994
766,876
-0.01(-0.17%)
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.