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
)
3.150
-0.010 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2013
6.110
6.151
6.047
6.061
826,612
-0.04(-0.68%)
Jan 30, 2013
6.137
6.200
6.075
6.103
631,568
-0.01(-0.11%)
Jan 29, 2013
6.130
6.207
6.061
6.110
1,189,955
-0.04(-0.68%)
Jan 28, 2013
6.137
6.256
6.089
6.151
629,963
+0.00(+0.00%)
Jan 25, 2013
6.221
6.242
6.137
6.151
555,812
-0.03(-0.45%)
Jan 24, 2013
6.165
6.221
6.117
6.179
760,851
-0.03(-0.56%)
Jan 23, 2013
6.256
6.256
6.123
6.214
835,094
-0.05(-0.78%)
Jan 22, 2013
5.922
6.263
5.915
6.263
1,415,908
+0.38(+6.50%)
Jan 18, 2013
5.852
5.950
5.839
5.880
505,222
+0.01(+0.24%)
Jan 17, 2013
5.866
6.096
5.866
5.866
780,362
-0.01(-0.24%)
Jan 16, 2013
5.873
5.908
5.852
5.880
290,755
-0.03(-0.47%)
Jan 15, 2013
5.873
5.929
5.866
5.908
280,364
+0.01(+0.24%)
Jan 14, 2013
5.894
5.928
5.832
5.894
595,292
+0.01(+0.12%)
Jan 11, 2013
5.984
6.089
5.859
5.887
1,111,540
-0.10(-1.63%)
Jan 10, 2013
5.943
6.005
5.881
5.984
875,162
+0.10(+1.77%)
Jan 09, 2013
5.922
5.922
5.839
5.880
1,107,312
-0.02(-0.35%)
Jan 08, 2013
5.825
5.936
5.783
5.901
1,092,455
+0.12(+2.04%)
Jan 07, 2013
5.845
5.936
5.734
5.783
841,274
-0.03(-0.60%)
Jan 04, 2013
5.519
5.894
5.519
5.818
1,109,832
+0.28(+5.15%)
Jan 03, 2013
5.171
5.533
5.171
5.533
803,376
+0.34(+6.56%)
Jan 02, 2013
5.123
5.199
5.074
5.192
592,938
+0.12(+2.33%)
Dec 31, 2012
4.977
5.095
4.977
5.074
420,344
+0.07(+1.39%)
Dec 28, 2012
5.067
5.081
4.984
5.004
427,259
-0.09(-1.77%)
Dec 27, 2012
5.130
5.143
5.046
5.095
478,037
-0.04(-0.81%)
Dec 26, 2012
5.178
5.192
5.109
5.136
413,159
-0.05(-0.94%)
Dec 24, 2012
5.171
5.220
5.116
5.185
279,808
-0.01(-0.13%)
Dec 21, 2012
5.192
5.213
5.018
5.192
642,049
-0.02(-0.40%)
Dec 20, 2012
5.060
5.248
5.046
5.213
638,603
+0.13(+2.46%)
Dec 19, 2012
5.060
5.109
5.032
5.088
441,646
+0.01(+0.27%)
Dec 18, 2012
5.081
5.123
5.025
5.074
506,980
-0.03(-0.54%)
Dec 17, 2012
5.074
5.143
5.039
5.102
297,587
+0.01(+0.14%)
Dec 14, 2012
5.116
5.178
5.046
5.095
335,767
-0.04(-0.81%)
Dec 13, 2012
5.143
5.178
5.095
5.136
343,640
+0.00(+0.00%)
Dec 12, 2012
5.157
5.220
5.116
5.136
688,826
+0.00(+0.00%)
Dec 11, 2012
5.102
5.164
5.074
5.136
437,351
+0.01(+0.14%)
Dec 10, 2012
5.081
5.143
5.053
5.130
343,275
+0.04(+0.82%)
Dec 07, 2012
5.095
5.130
5.032
5.088
200,523
-0.01(-0.14%)
Dec 06, 2012
5.171
5.171
5.039
5.095
413,473
-0.06(-1.21%)
Dec 05, 2012
5.102
5.164
5.095
5.157
385,428
+0.04(+0.82%)
Dec 04, 2012
5.157
5.220
5.074
5.116
278,831
-0.05(-0.94%)
Nov 30, 2012
5.241
5.248
5.143
5.164
456,137
-0.09(-1.72%)
Nov 29, 2012
5.331
5.394
5.241
5.255
428,820
-0.05(-0.92%)
Nov 28, 2012
5.234
5.310
5.199
5.303
1,048,654
+0.07(+1.33%)
Nov 27, 2012
5.227
5.324
5.136
5.234
384,219
-0.01(-0.26%)
Nov 26, 2012
5.289
5.331
5.227
5.248
315,222
-0.06(-1.18%)
Nov 23, 2012
5.018
5.310
5.018
5.310
399,671
+0.26(+5.23%)
Nov 21, 2012
5.150
5.157
5.011
5.046
373,912
-0.12(-2.29%)
Nov 20, 2012
5.004
5.310
4.963
5.164
1,304,992
+0.19(+3.92%)
Nov 19, 2012
5.025
5.116
4.956
4.970
685,289
-0.06(-1.24%)
Nov 16, 2012
4.893
5.039
4.887
5.032
538,676
+0.13(+2.55%)
Nov 15, 2012
4.914
4.956
4.858
4.907
675,395
-0.05(-0.98%)
Nov 14, 2012
4.984
5.004
4.928
4.956
494,735
-0.05(-0.97%)
Nov 13, 2012
4.970
5.032
4.970
5.004
450,037
-0.02(-0.41%)
Nov 12, 2012
4.997
5.060
4.984
5.025
223,156
+0.01(+0.14%)
Nov 09, 2012
5.032
5.074
4.984
5.018
596,965
-0.07(-1.37%)
Nov 08, 2012
5.234
5.234
5.084
5.088
404,294
-0.13(-2.53%)
Nov 07, 2012
5.185
5.255
5.088
5.220
1,214,802
-0.06(-1.05%)
Nov 06, 2012
5.102
5.324
5.095
5.276
625,998
+0.17(+3.41%)
Nov 05, 2012
5.032
5.143
5.011
5.102
341,823
+0.06(+1.10%)
Nov 02, 2012
5.150
5.213
5.046
5.046
673,449
-0.09(-1.76%)
Nov 01, 2012
5.004
5.157
4.984
5.136
453,861
+0.13(+2.64%)
Oct 31, 2012
4.817
5.039
4.817
5.004
645,536
+0.15(+3.15%)
Oct 26, 2012
4.845
4.852
4.852
4.852
358,961
-0.01(-0.14%)
Oct 25, 2012
4.928
4.935
4.845
4.858
934,312
-0.08(-1.69%)
Oct 24, 2012
5.032
5.046
4.921
4.942
604,527
-0.09(-1.80%)
Oct 23, 2012
4.900
5.067
4.817
5.032
950,807
+0.04(+0.84%)
Oct 19, 2012
5.004
5.004
4.852
4.991
680,599
-0.01(-0.28%)
Oct 18, 2012
4.893
5.067
4.893
5.004
1,258,278
+0.07(+1.41%)
Oct 17, 2012
4.803
4.949
4.782
4.935
821,246
+0.13(+2.60%)
Oct 16, 2012
4.650
4.831
4.587
4.810
932,692
+0.17(+3.75%)
Oct 15, 2012
4.678
4.692
4.601
4.636
391,037
+0.00(+0.00%)
Oct 12, 2012
4.671
4.795
4.629
4.636
789,588
-0.03(-0.74%)
Oct 11, 2012
4.594
4.692
4.588
4.671
395,559
+0.08(+1.82%)
Oct 10, 2012
4.574
4.608
4.497
4.587
511,103
+0.05(+1.07%)
Oct 09, 2012
4.636
4.643
4.539
4.539
436,515
-0.10(-2.10%)
Oct 08, 2012
4.678
4.692
4.622
4.636
234,589
-0.06(-1.19%)
Oct 05, 2012
4.671
4.719
4.657
4.692
406,065
+0.02(+0.45%)
Oct 04, 2012
4.594
4.713
4.580
4.671
547,647
+0.08(+1.82%)
Oct 03, 2012
4.615
4.657
4.580
4.587
364,005
-0.03(-0.60%)
Oct 02, 2012
4.629
4.636
4.574
4.615
342,445
+0.00(+0.00%)
Oct 01, 2012
4.539
4.615
4.518
4.615
541,486
+0.13(+2.79%)
Sep 28, 2012
4.518
4.546
4.490
4.490
543,572
-0.06(-1.37%)
Sep 27, 2012
4.567
4.601
4.511
4.553
791,431
+0.00(+0.00%)
Sep 26, 2012
4.532
4.574
4.483
4.553
613,922
+0.01(+0.15%)
Sep 25, 2012
4.685
4.706
4.518
4.546
1,043,054
-0.14(-2.97%)
Sep 24, 2012
4.831
4.852
4.678
4.685
754,104
-0.15(-3.02%)
Sep 21, 2012
4.991
5.018
4.817
4.831
1,017,679
-0.13(-2.52%)
Sep 20, 2012
5.011
5.081
4.921
4.956
866,665
-0.08(-1.52%)
Sep 19, 2012
4.872
5.116
4.865
5.032
2,049,094
+0.24(+4.93%)
Sep 18, 2012
4.706
4.824
4.629
4.796
841,162
+0.07(+1.47%)
Sep 17, 2012
4.872
4.872
4.726
4.726
462,753
-0.17(-3.55%)
Sep 14, 2012
4.782
4.942
4.775
4.900
810,745
+0.12(+2.47%)
Sep 13, 2012
4.775
4.900
4.719
4.782
488,297
-0.01(-0.29%)
Sep 12, 2012
4.865
4.879
4.726
4.796
509,023
-0.03(-0.72%)
Sep 11, 2012
4.768
4.935
4.657
4.831
840,762
+0.08(+1.61%)
Sep 10, 2012
4.733
4.845
4.699
4.754
721,012
+0.03(+0.59%)
Sep 07, 2012
4.608
4.761
4.560
4.726
1,468,708
+0.13(+2.87%)
Sep 06, 2012
4.608
4.622
4.532
4.594
761,099
-0.02(-0.45%)
Sep 05, 2012
4.622
4.629
4.518
4.615
381,077
+0.01(+0.30%)
Sep 04, 2012
4.587
4.629
4.560
4.601
813,576
+0.01(+0.15%)
Aug 31, 2012
4.525
4.636
4.525
4.594
402,658
+0.08(+1.69%)
Aug 30, 2012
4.546
4.567
4.511
4.518
298,081
-0.03(-0.76%)
Aug 29, 2012
4.629
4.657
4.553
4.553
235,462
-0.12(-2.53%)
Aug 27, 2012
4.719
4.719
4.657
4.671
205,579
-0.03(-0.74%)
Aug 24, 2012
4.796
4.810
4.706
4.706
246,850
-0.11(-2.31%)
Aug 23, 2012
4.782
4.831
4.699
4.817
1,276,005
+0.05(+1.02%)
Aug 22, 2012
4.810
4.831
4.733
4.768
275,358
-0.08(-1.58%)
Aug 21, 2012
4.949
4.963
4.831
4.845
354,725
-0.07(-1.41%)
Aug 20, 2012
4.872
4.935
4.852
4.914
241,230
+0.03(+0.57%)
Aug 17, 2012
4.865
4.907
4.754
4.886
345,303
+0.00(+0.00%)
Aug 16, 2012
4.991
4.991
4.865
4.886
384,520
-0.10(-2.09%)
Aug 15, 2012
4.858
4.997
4.858
4.991
239,084
+0.10(+1.99%)
Aug 14, 2012
4.865
4.942
4.838
4.893
325,173
+0.03(+0.57%)
Aug 13, 2012
4.963
4.963
4.838
4.865
302,216
-0.09(-1.82%)
Aug 10, 2012
5.018
5.018
4.907
4.956
271,766
-0.06(-1.25%)
Aug 09, 2012
4.900
5.032
4.900
5.018
283,135
+0.13(+2.70%)
Aug 08, 2012
4.831
4.991
4.796
4.886
378,318
+0.01(+0.29%)
Aug 07, 2012
4.928
5.011
4.865
4.872
352,265
-0.05(-0.99%)
Aug 06, 2012
4.900
5.004
4.747
4.921
391,240
+0.06(+1.14%)
Aug 03, 2012
4.997
5.039
4.838
4.865
497,030
-0.06(-1.13%)
Aug 02, 2012
4.504
4.935
4.475
4.921
740,614
+0.37(+8.09%)
Aug 01, 2012
4.657
4.671
4.539
4.553
397,673
-0.09(-1.95%)
Jul 31, 2012
4.699
4.726
4.636
4.643
253,505
-0.05(-1.04%)
Jul 30, 2012
4.726
4.740
4.636
4.692
449,083
-0.01(-0.30%)
Jul 27, 2012
4.622
4.726
4.601
4.706
338,143
+0.08(+1.80%)
Jul 26, 2012
4.664
4.706
4.567
4.622
484,393
-0.04(-0.89%)
Jul 25, 2012
4.518
4.678
4.421
4.664
861,199
+0.19(+4.19%)
Jul 24, 2012
4.316
4.497
4.094
4.476
1,779,990
+0.09(+2.06%)
Jul 23, 2012
4.692
4.713
4.365
4.386
1,408,129
-0.39(-8.15%)
Jul 20, 2012
4.893
4.935
4.775
4.775
305,974
-0.16(-3.24%)
Jul 19, 2012
4.831
4.942
4.803
4.935
651,859
+0.13(+2.75%)
Jul 18, 2012
4.768
4.824
4.733
4.803
788,046
+0.02(+0.44%)
Jul 17, 2012
4.865
4.879
4.726
4.782
448,125
-0.08(-1.57%)
Jul 16, 2012
4.935
4.935
4.852
4.858
340,774
-0.06(-1.27%)
Jul 13, 2012
4.928
4.991
4.907
4.921
218,680
+0.01(+0.14%)
Jul 12, 2012
4.977
4.987
4.893
4.914
341,001
-0.10(-1.94%)
Jul 11, 2012
5.025
5.074
4.956
5.011
318,071
-0.03(-0.69%)
Jul 10, 2012
5.255
5.276
5.032
5.046
613,241
-0.19(-3.71%)
Jul 09, 2012
5.380
5.387
5.234
5.241
193,327
-0.13(-2.33%)
Jul 06, 2012
5.387
5.401
5.303
5.366
356,917
-0.09(-1.66%)
Jul 05, 2012
5.560
5.588
5.408
5.456
529,686
-0.17(-2.97%)
Jul 03, 2012
5.421
5.637
5.421
5.623
848,160
+0.21(+3.85%)
Jul 02, 2012
5.352
5.435
5.234
5.415
462,781
+0.01(+0.13%)
Jun 29, 2012
5.213
5.456
5.150
5.408
912,332
+0.27(+5.28%)
Jun 28, 2012
5.053
5.171
5.032
5.136
466,573
+0.03(+0.54%)
Jun 27, 2012
5.116
5.171
5.039
5.109
632,765
-0.01(-0.27%)
Jun 26, 2012
5.067
5.185
5.067
5.123
470,853
+0.03(+0.68%)
Jun 25, 2012
5.018
5.130
4.963
5.088
742,883
+0.03(+0.55%)
Jun 22, 2012
5.060
5.095
5.032
5.060
279,713
+0.02(+0.41%)
Jun 21, 2012
5.074
5.136
5.018
5.039
317,073
-0.04(-0.82%)
Jun 20, 2012
5.150
5.157
5.032
5.081
259,564
-0.06(-1.22%)
Jun 19, 2012
5.039
5.185
5.039
5.143
312,086
+0.14(+2.78%)
Jun 18, 2012
5.025
5.060
4.984
5.004
521,387
-0.03(-0.69%)
Jun 15, 2012
4.963
5.091
4.963
5.039
831,193
+0.08(+1.68%)
Jun 14, 2012
4.928
5.004
4.872
4.956
614,401
+0.04(+0.85%)
Jun 13, 2012
4.977
5.032
4.886
4.914
573,309
-0.10(-2.08%)
Jun 12, 2012
5.116
5.116
4.984
5.018
467,553
-0.05(-0.96%)
Jun 11, 2012
5.143
5.234
5.067
5.067
445,362
-0.02(-0.41%)
Jun 08, 2012
5.109
5.130
5.074
5.088
766,974
-0.06(-1.08%)
Jun 07, 2012
5.241
5.276
5.123
5.143
903,436
-0.06(-1.07%)
Jun 06, 2012
5.136
5.262
5.102
5.199
1,103,601
+0.12(+2.33%)
Jun 05, 2012
5.116
5.178
5.046
5.081
1,442,038
-0.07(-1.35%)
Jun 04, 2012
5.345
5.421
5.150
5.150
949,098
-0.20(-3.77%)
Jun 01, 2012
5.241
5.428
5.241
5.352
948,888
+0.00(+0.00%)
May 31, 2012
5.408
5.442
5.296
5.352
829,196
-0.05(-0.90%)
May 30, 2012
5.567
5.594
5.380
5.401
638,588
-0.23(-4.07%)
May 29, 2012
5.762
5.818
5.581
5.630
562,024
-0.10(-1.82%)
May 25, 2012
5.581
5.762
5.533
5.734
656,165
+0.19(+3.38%)
May 24, 2012
5.630
5.693
5.519
5.547
772,974
-0.09(-1.60%)
May 23, 2012
5.380
5.644
5.352
5.637
834,767
+0.25(+4.65%)
May 22, 2012
5.435
5.560
5.373
5.387
937,652
-0.03(-0.64%)
May 21, 2012
5.011
5.421
5.011
5.421
902,846
+0.42(+8.33%)
May 18, 2012
5.053
5.095
4.997
5.004
664,218
-0.01(-0.28%)
May 17, 2012
5.067
5.143
4.997
5.018
652,643
-0.06(-1.10%)
May 16, 2012
5.123
5.227
5.046
5.074
633,254
-0.05(-0.95%)
May 15, 2012
5.150
5.185
5.088
5.123
695,392
-0.03(-0.54%)
May 14, 2012
5.248
5.276
5.136
5.150
534,557
-0.13(-2.50%)
May 11, 2012
5.310
5.380
5.282
5.282
561,284
-0.07(-1.30%)
May 10, 2012
5.421
5.463
5.352
5.352
467,272
-0.04(-0.77%)
May 09, 2012
5.359
5.421
5.296
5.394
545,155
+0.00(+0.00%)
May 08, 2012
5.331
5.428
5.296
5.394
817,517
+0.03(+0.65%)
May 07, 2012
5.428
5.498
5.352
5.359
671,307
-0.06(-1.15%)
May 04, 2012
5.338
5.540
5.331
5.421
1,096,156
+0.08(+1.43%)
May 03, 2012
5.449
5.547
5.282
5.345
1,078,490
-0.20(-3.63%)
May 02, 2012
5.498
5.547
5.442
5.547
626,561
+0.01(+0.13%)
May 01, 2012
5.463
5.588
5.415
5.540
719,938
+0.08(+1.40%)
Apr 30, 2012
5.526
5.602
5.463
5.463
384,852
-0.08(-1.50%)
Apr 27, 2012
5.498
5.581
5.428
5.547
992,258
+0.07(+1.27%)
Apr 26, 2012
5.463
5.512
5.428
5.477
312,238
-0.01(-0.13%)
Apr 25, 2012
5.540
5.595
5.408
5.484
504,256
+0.01(+0.13%)
Apr 24, 2012
5.470
5.547
5.449
5.477
477,457
+0.01(+0.25%)
Apr 23, 2012
5.477
5.526
5.394
5.463
579,471
-0.08(-1.50%)
Apr 20, 2012
5.373
5.588
5.373
5.547
1,826,760
+0.18(+3.37%)
Apr 19, 2012
5.255
5.380
5.248
5.366
674,437
+0.11(+2.12%)
Apr 18, 2012
5.415
5.435
5.255
5.255
842,648
-0.17(-3.20%)
Apr 17, 2012
5.401
5.554
5.401
5.428
561,529
+0.05(+0.90%)
Apr 16, 2012
5.387
5.449
5.331
5.380
566,275
-0.01(-0.26%)
Apr 13, 2012
5.456
5.498
5.352
5.394
630,804
-0.07(-1.27%)
Apr 12, 2012
5.338
5.526
5.324
5.463
799,482
+0.11(+2.08%)
Apr 11, 2012
5.296
5.380
5.248
5.352
1,323,906
+0.13(+2.39%)
Apr 10, 2012
5.456
5.512
5.227
5.227
1,741,185
-0.26(-4.69%)
Apr 09, 2012
5.734
5.734
5.449
5.484
2,302,831
-0.35(-5.96%)
Apr 05, 2012
5.950
5.978
5.797
5.832
1,996,695
-0.15(-2.44%)
Apr 04, 2012
6.082
6.144
5.964
5.978
1,208,260
-0.19(-3.04%)
Apr 03, 2012
6.221
6.263
6.110
6.165
1,429,881
-0.02(-0.34%)
Apr 02, 2012
6.228
6.297
6.144
6.186
1,235,955
-0.03(-0.56%)
Mar 30, 2012
6.012
6.304
5.922
6.221
2,845,063
+0.24(+4.07%)
Mar 29, 2012
5.984
6.012
5.894
5.978
965,357
-0.05(-0.81%)
Mar 28, 2012
5.957
6.144
5.957
6.026
589,413
+0.06(+1.05%)
Mar 27, 2012
6.068
6.089
5.964
5.964
354,727
-0.08(-1.27%)
Mar 26, 2012
6.193
6.235
6.026
6.040
722,644
+0.01(+0.12%)
Mar 23, 2012
5.978
6.075
5.936
6.033
184,511
+0.06(+0.93%)
Mar 22, 2012
6.103
6.158
5.950
5.978
490,729
-0.19(-3.04%)
Mar 21, 2012
6.151
6.256
6.123
6.165
364,926
+0.04(+0.68%)
Mar 20, 2012
6.123
6.269
6.075
6.123
572,988
-0.15(-2.33%)
Mar 19, 2012
6.311
6.422
6.269
6.269
743,670
-0.07(-1.10%)
Mar 16, 2012
6.263
6.408
6.256
6.339
939,227
+0.13(+2.01%)
Mar 15, 2012
5.908
6.235
5.887
6.214
941,128
+0.30(+5.05%)
Mar 14, 2012
5.971
6.033
5.894
5.915
1,018,296
-0.06(-0.93%)
Mar 13, 2012
5.950
5.991
5.910
5.971
509,436
+0.04(+0.70%)
Mar 12, 2012
6.019
6.047
5.859
5.929
795,320
-0.08(-1.39%)
Mar 09, 2012
6.019
6.096
5.971
6.012
632,835
+0.04(+0.70%)
Mar 08, 2012
5.950
6.005
5.880
5.971
474,990
+0.04(+0.70%)
Mar 07, 2012
5.873
5.936
5.852
5.929
442,692
+0.08(+1.43%)
Mar 06, 2012
5.978
6.012
5.706
5.845
1,270,731
-0.24(-4.00%)
Mar 05, 2012
6.269
6.283
6.061
6.089
876,920
-0.20(-3.20%)
Mar 02, 2012
6.429
6.436
6.263
6.290
562,122
-0.13(-2.06%)
Mar 01, 2012
6.395
6.464
6.332
6.422
626,041
+0.07(+1.09%)
Feb 29, 2012
6.235
6.388
6.193
6.353
1,429,078
+0.14(+2.24%)
Feb 28, 2012
6.582
6.582
6.158
6.214
1,053,161
-0.28(-4.28%)
Feb 27, 2012
6.395
6.541
6.311
6.492
1,183,220
+0.08(+1.30%)
Feb 24, 2012
6.415
6.506
6.360
6.408
1,068,383
+0.03(+0.55%)
Feb 23, 2012
6.311
6.415
6.117
6.374
1,149,895
+0.03(+0.44%)
Feb 22, 2012
6.388
6.485
6.304
6.346
972,080
-0.03(-0.54%)
Feb 21, 2012
6.749
6.749
6.304
6.381
2,004,659
-0.37(-5.46%)
Feb 17, 2012
6.777
6.895
6.735
6.749
901,043
-0.03(-0.41%)
Feb 16, 2012
6.520
6.784
6.499
6.777
992,615
+0.25(+3.83%)
Feb 15, 2012
6.902
6.944
6.478
6.527
1,883,751
-0.33(-4.86%)
Feb 14, 2012
6.700
7.083
6.700
6.860
4,165,477
+0.24(+3.68%)
Feb 13, 2012
6.283
6.673
6.151
6.617
2,564,422
+0.42(+6.85%)
Feb 10, 2012
6.360
6.367
6.089
6.193
1,141,781
-0.25(-3.88%)
Feb 09, 2012
6.089
6.527
6.047
6.443
1,818,165
+0.35(+5.70%)
Feb 08, 2012
6.172
6.193
5.991
6.096
894,529
-0.04(-0.68%)
Feb 07, 2012
6.228
6.309
6.089
6.137
1,464,679
-0.08(-1.34%)
Feb 06, 2012
5.727
6.235
5.727
6.221
2,302,464
+0.46(+7.96%)
Feb 03, 2012
5.651
5.783
5.581
5.762
651,936
+0.13(+2.22%)
Feb 02, 2012
5.713
5.727
5.588
5.637
536,330
-0.06(-0.98%)
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.