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
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 12:40 PM EDT, May 21, 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, 2018
2.658
2.699
2.561
2.630
1,519,910
-0.01(-0.52%)
Jan 30, 2018
2.699
2.699
2.623
2.644
1,089,704
-0.03(-1.04%)
Jan 29, 2018
2.699
2.717
2.665
2.672
692,030
-0.03(-1.03%)
Jan 26, 2018
2.699
2.734
2.686
2.699
784,163
+0.00(+0.00%)
Jan 25, 2018
2.741
2.789
2.692
2.699
1,305,192
-0.04(-1.52%)
Jan 24, 2018
2.803
2.824
2.734
2.741
676,657
-0.04(-1.49%)
Jan 23, 2018
2.838
2.872
2.776
2.782
688,400
-0.07(-2.43%)
Jan 22, 2018
2.782
2.872
2.776
2.852
605,124
+0.08(+3.00%)
Jan 19, 2018
2.776
2.803
2.717
2.769
589,239
+0.00(+0.00%)
Jan 18, 2018
2.803
2.845
2.762
2.769
704,042
-0.05(-1.72%)
Jan 17, 2018
2.907
2.952
2.672
2.817
2,101,740
-0.17(-5.57%)
Jan 16, 2018
3.059
3.129
2.914
2.983
874,012
-0.08(-2.49%)
Jan 12, 2018
3.059
3.059
3.059
0
+0.07(+2.31%)
Jan 11, 2018
2.983
3.039
2.921
2.990
476,781
+0.02(+0.70%)
Jan 10, 2018
2.935
2.969
1,529,283
-0.15(-4.67%)
Jan 09, 2018
3.115
3.210
3.097
3.115
1,440,468
+0.15(+5.14%)
Jan 08, 2018
2.962
3.004
2.914
2.962
314,597
+0.00(+0.00%)
Jan 05, 2018
3.059
3.108
2.886
2.962
915,432
-0.08(-2.73%)
Jan 04, 2018
2.949
3.087
2.935
3.046
1,022,151
+0.12(+4.27%)
Jan 03, 2018
2.900
2.949
2.872
2.921
788,761
+0.01(+0.48%)
Jan 02, 2018
2.817
2.921
2.803
2.907
558,391
+0.09(+3.19%)
Dec 29, 2017
2.817
2.817
2.817
0
+0.00(+0.00%)
Dec 28, 2017
2.817
2.824
2.762
2.817
718,397
+0.01(+0.49%)
Dec 27, 2017
2.769
2.907
2.751
2.803
1,075,043
+0.05(+1.76%)
Dec 26, 2017
2.803
2.824
2.744
2.755
406,356
-0.06(-2.21%)
Dec 22, 2017
2.886
2.886
2.796
2.817
514,168
-0.03(-0.97%)
Dec 21, 2017
2.817
2.879
2.817
2.845
446,740
+0.02(+0.74%)
Dec 20, 2017
2.845
2.866
2.803
2.824
437,141
-0.02(-0.73%)
Dec 19, 2017
2.845
2.966
2.817
2.845
760,128
+0.01(+0.49%)
Dec 18, 2017
2.866
2.886
2.817
2.831
641,473
-0.01(-0.49%)
Dec 15, 2017
2.824
2.879
2.807
2.845
453,254
+0.03(+1.23%)
Dec 14, 2017
2.817
2.866
2.789
2.810
429,222
+0.00(+0.00%)
Dec 13, 2017
2.866
2.879
2.803
2.810
431,048
-0.06(-1.93%)
Dec 12, 2017
2.872
2.940
2.838
2.866
818,434
+0.01(+0.49%)
Dec 11, 2017
2.762
2.886
2.720
2.852
729,663
+0.12(+4.30%)
Dec 08, 2017
2.734
2.803
2.727
2.734
504,630
+0.01(+0.25%)
Dec 07, 2017
2.720
2.782
2.706
2.727
646,815
-0.01(-0.25%)
Dec 06, 2017
2.755
2.789
2.699
2.734
866,694
-0.02(-0.75%)
Dec 05, 2017
2.831
2.879
2.751
2.755
418,561
-0.06(-2.21%)
Dec 04, 2017
2.796
2.810
2.817
770,148
+0.02(+0.74%)
Dec 01, 2017
2.782
2.893
2.782
2.796
888,139
+0.01(+0.50%)
Nov 30, 2017
2.741
2.789
2.727
2.782
780,192
+0.06(+2.03%)
Nov 29, 2017
2.727
2.755
2.713
2.727
344,648
+0.00(+0.00%)
Nov 28, 2017
2.755
2.796
2.706
2.727
665,300
+0.00(+0.00%)
Nov 27, 2017
2.727
2.769
2.717
2.727
923,239
-0.03(-1.01%)
Nov 24, 2017
2.741
2.782
2.686
2.755
700,534
+0.06(+2.31%)
Nov 22, 2017
2.713
2.734
2.672
2.692
580,524
+0.03(+1.04%)
Nov 21, 2017
2.762
2.810
2.665
2.665
1,150,819
-0.03(-1.28%)
Nov 20, 2017
2.769
2.785
2.686
2.699
991,716
-0.09(-3.23%)
Nov 17, 2017
2.762
2.810
2.724
2.789
572,697
+0.08(+2.81%)
Nov 16, 2017
2.734
2.776
2.686
2.713
1,029,891
-0.01(-0.25%)
Nov 15, 2017
2.734
2.796
2.706
2.720
715,431
-0.06(-2.24%)
Nov 14, 2017
2.886
2.914
2.762
2.782
869,991
-0.13(-4.51%)
Nov 13, 2017
2.956
3.025
2.914
2.914
472,838
-0.10(-3.22%)
Nov 10, 2017
3.025
3.129
2.969
3.011
609,898
-0.03(-0.91%)
Nov 09, 2017
3.018
3.184
3.018
3.039
662,547
-0.04(-1.35%)
Nov 08, 2017
3.025
3.146
2.976
3.080
1,078,949
+0.03(+0.91%)
Nov 07, 2017
3.184
3.219
2.945
3.052
1,704,841
-0.11(-3.50%)
Nov 06, 2017
2.776
3.191
2.748
3.163
4,188,010
+0.44(+15.99%)
Nov 03, 2017
2.741
2.769
2.665
2.727
1,313,452
-0.01(-0.51%)
Nov 02, 2017
2.755
2.782
2.720
2.741
440,377
-0.02(-0.75%)
Nov 01, 2017
2.796
2.859
2.734
2.762
660,074
-0.03(-1.24%)
Oct 31, 2017
2.741
2.814
2.727
2.796
1,311,824
+0.06(+2.02%)
Oct 30, 2017
2.782
2.810
2.706
2.741
761,434
-0.02(-0.75%)
Oct 27, 2017
2.762
2.817
2.762
2.762
841,203
+0.01(+0.50%)
Oct 26, 2017
2.789
2.814
2.724
2.748
672,603
-0.05(-1.73%)
Oct 25, 2017
2.824
2.852
2.755
2.796
931,386
-0.03(-0.98%)
Oct 24, 2017
2.817
2.942
2.814
2.824
829,774
+0.01(+0.25%)
Oct 23, 2017
2.852
2.928
2.817
2.817
953,049
+0.00(+0.00%)
Oct 20, 2017
2.810
2.859
2.769
2.817
1,577,165
+0.06(+2.26%)
Oct 19, 2017
2.796
2.810
2.675
2.755
829,118
-0.04(-1.49%)
Oct 18, 2017
2.782
2.824
2.755
2.796
717,647
+0.03(+1.00%)
Oct 17, 2017
2.810
2.859
2.762
2.769
894,613
-0.02(-0.74%)
Oct 16, 2017
2.782
2.845
2.755
2.789
808,674
+0.02(+0.75%)
Oct 13, 2017
2.796
2.824
2.755
2.769
985,523
+0.00(+0.00%)
Oct 12, 2017
2.769
2.845
2.755
2.769
769,865
+0.00(+0.00%)
Oct 11, 2017
2.776
2.824
2.755
2.769
352,089
+0.00(+0.00%)
Oct 10, 2017
2.803
2.893
2.769
2.769
625,475
-0.05(-1.72%)
Oct 09, 2017
2.817
2.962
2.751
2.817
1,937,189
-0.04(-1.45%)
Oct 06, 2017
2.817
2.928
2.769
2.859
1,268,809
+0.04(+1.47%)
Oct 05, 2017
2.782
2.866
2.765
2.817
792,610
+0.03(+1.24%)
Oct 04, 2017
2.755
2.796
2.672
2.782
1,182,449
-0.03(-1.23%)
Oct 03, 2017
2.561
2.817
2.511
2.817
1,589,698
+0.28(+11.20%)
Oct 02, 2017
2.540
2.630
2.492
2.533
1,090,191
+0.02(+0.83%)
Sep 29, 2017
2.526
2.596
2.526
2.513
666,919
-0.07(-2.68%)
Sep 28, 2017
2.630
2.665
2.575
2.582
909,765
-0.05(-1.84%)
Sep 27, 2017
2.713
2.713
2.623
2.630
1,140,892
-0.06(-2.06%)
Sep 26, 2017
2.748
2.748
2.637
2.686
1,193,437
-0.07(-2.51%)
Sep 25, 2017
2.789
2.810
2.713
2.755
931,278
-0.05(-1.73%)
Sep 22, 2017
2.755
2.838
2.755
2.803
709,545
+0.06(+2.02%)
Sep 21, 2017
2.831
2.907
2.741
2.748
849,073
-0.08(-2.93%)
Sep 20, 2017
2.782
2.951
2.741
2.831
1,020,091
+0.08(+3.02%)
Sep 19, 2017
2.789
2.796
2.714
2.748
469,158
-0.06(-1.98%)
Sep 18, 2017
2.789
2.866
2.762
2.803
980,846
+0.01(+0.25%)
Sep 15, 2017
2.748
2.814
2.741
2.796
621,843
+0.04(+1.51%)
Sep 14, 2017
2.713
2.762
2.692
2.755
618,550
+0.04(+1.53%)
Sep 13, 2017
2.720
2.762
2.672
2.713
695,395
-0.01(-0.51%)
Sep 12, 2017
2.810
2.817
2.699
2.727
876,407
-0.05(-1.75%)
Sep 11, 2017
2.782
2.893
2.734
2.776
1,182,975
-0.01(-0.25%)
Sep 08, 2017
2.755
2.799
2.630
2.782
1,480,360
+0.08(+3.08%)
Sep 07, 2017
2.686
2.741
2.644
2.699
841,704
-0.01(-0.26%)
Sep 06, 2017
2.769
2.796
2.679
2.706
806,666
+0.01(+0.26%)
Sep 05, 2017
2.810
2.817
2.679
2.699
711,522
-0.11(-3.94%)
Sep 01, 2017
2.755
2.821
2.737
2.810
570,343
+0.06(+2.27%)
Aug 31, 2017
2.769
2.803
2.748
2.748
383,240
+0.01(+0.51%)
Aug 30, 2017
2.852
2.907
2.734
2.734
698,552
-0.13(-4.59%)
Aug 29, 2017
2.872
2.928
2.827
2.866
568,122
-0.06(-2.13%)
Aug 28, 2017
2.990
2.997
2.803
2.928
1,095,736
-0.01(-0.47%)
Aug 25, 2017
2.713
2.949
2.713
2.942
1,582,947
+0.26(+9.82%)
Aug 24, 2017
2.741
2.782
2.679
2.679
574,910
-0.03(-1.28%)
Aug 23, 2017
2.727
2.755
2.706
2.713
595,629
-0.01(-0.51%)
Aug 22, 2017
2.686
2.758
2.671
2.727
655,498
+0.07(+2.60%)
Aug 21, 2017
2.762
2.776
2.630
2.658
887,286
-0.09(-3.27%)
Aug 18, 2017
2.755
2.803
2.706
2.748
393,729
+0.01(+0.25%)
Aug 17, 2017
2.789
2.859
2.727
2.741
393,817
-0.06(-1.98%)
Aug 16, 2017
2.748
2.879
2.748
2.796
978,006
+0.11(+4.12%)
Aug 15, 2017
2.817
2.817
2.651
2.686
1,103,448
-0.15(-5.37%)
Aug 14, 2017
2.776
2.886
2.769
2.838
433,730
+0.07(+2.50%)
Aug 11, 2017
2.720
2.824
2.651
2.769
582,217
-0.01(-0.25%)
Aug 10, 2017
2.803
2.866
2.724
2.776
668,750
-0.03(-0.99%)
Aug 09, 2017
2.831
2.852
2.776
2.803
463,343
-0.06(-2.17%)
Aug 08, 2017
2.803
2.886
2.748
2.866
613,756
+0.03(+1.22%)
Aug 07, 2017
2.782
2.886
2.758
2.831
571,925
+0.09(+3.28%)
Aug 04, 2017
2.727
2.838
2.727
2.741
610,715
+0.05(+1.80%)
Aug 03, 2017
2.762
2.831
2.665
2.692
576,291
-0.07(-2.51%)
Aug 02, 2017
2.699
2.827
2.694
2.762
911,272
+0.06(+2.31%)
Aug 01, 2017
2.699
2.741
2.679
2.699
490,126
+0.02(+0.78%)
Jul 31, 2017
2.672
2.720
2.644
2.679
478,660
+0.01(+0.26%)
Jul 28, 2017
2.637
2.744
2.620
2.672
545,116
+0.03(+1.05%)
Jul 27, 2017
2.686
2.686
2.603
2.644
575,225
-0.03(-1.04%)
Jul 26, 2017
2.692
2.727
2.589
2.672
1,170,420
-0.11(-3.98%)
Jul 25, 2017
2.720
2.803
2.706
2.782
983,321
+0.09(+3.34%)
Jul 24, 2017
2.727
2.741
2.672
2.692
645,664
-0.03(-1.02%)
Jul 21, 2017
2.713
2.755
2.672
2.720
690,285
+0.01(+0.26%)
Jul 20, 2017
2.872
2.879
2.675
2.713
888,928
-0.13(-4.62%)
Jul 19, 2017
2.789
2.897
2.720
2.845
584,821
+0.05(+1.73%)
Jul 18, 2017
2.942
2.962
2.776
2.796
504,630
-0.12(-4.27%)
Jul 17, 2017
2.810
2.987
2.803
2.921
1,032,622
+0.11(+3.94%)
Jul 14, 2017
2.990
2.990
2.741
2.810
1,111,838
-0.14(-4.69%)
Jul 13, 2017
2.914
3.039
2.855
2.949
1,161,602
+0.04(+1.43%)
Jul 12, 2017
2.796
2.914
2.786
2.907
918,785
+0.17(+6.06%)
Jul 11, 2017
2.713
2.803
2.644
2.741
690,324
+0.08(+3.13%)
Jul 10, 2017
2.637
2.699
2.616
2.658
525,181
+0.02(+0.79%)
Jul 07, 2017
2.665
2.679
2.603
2.637
652,879
-0.06(-2.06%)
Jul 06, 2017
2.782
2.803
2.644
2.692
564,844
-0.09(-3.23%)
Jul 05, 2017
2.879
2.879
2.665
2.782
1,201,677
-0.08(-2.66%)
Jul 03, 2017
2.810
2.900
2.803
2.859
454,557
+0.05(+1.72%)
Jun 30, 2017
2.762
2.817
2.713
2.810
607,635
+0.07(+2.53%)
Jun 29, 2017
2.748
2.769
2.699
2.741
554,495
+0.03(+1.02%)
Jun 28, 2017
2.720
2.797
2.696
2.713
608,561
+0.01(+0.51%)
Jun 27, 2017
2.713
2.883
2.699
2.699
1,834,973
+0.01(+0.52%)
Jun 26, 2017
2.713
2.755
2.630
2.686
547,717
-0.02(-0.77%)
Jun 23, 2017
2.603
2.713
2.582
2.706
1,039,948
+0.12(+4.55%)
Jun 22, 2017
2.540
2.637
2.540
2.589
577,221
+0.05(+1.91%)
Jun 21, 2017
2.568
2.616
2.492
2.540
678,235
+0.01(+0.27%)
Jun 20, 2017
2.547
2.568
2.502
2.533
436,325
-0.01(-0.54%)
Jun 19, 2017
2.540
2.575
2.506
2.547
480,093
+0.00(+0.00%)
Jun 16, 2017
2.436
2.561
2.436
2.547
580,518
+0.12(+5.14%)
Jun 15, 2017
2.623
2.629
2.416
2.423
1,739,418
-0.24(-8.85%)
Jun 14, 2017
2.741
2.748
2.644
2.658
790,296
-0.10(-3.76%)
Jun 13, 2017
2.720
2.782
2.609
2.762
887,799
+0.03(+1.27%)
Jun 12, 2017
2.782
2.838
2.706
2.727
727,142
-0.03(-1.25%)
Jun 09, 2017
2.706
2.855
2.692
2.762
1,961,034
+0.09(+3.37%)
Jun 08, 2017
2.561
2.679
2.547
2.672
593,081
+0.11(+4.32%)
Jun 07, 2017
2.630
2.692
2.544
2.561
663,783
-0.07(-2.63%)
Jun 06, 2017
2.547
2.644
2.519
2.630
655,556
+0.05(+1.88%)
Jun 05, 2017
2.554
2.706
2.540
2.582
820,612
+0.00(+0.00%)
Jun 02, 2017
2.665
2.692
2.519
2.582
935,770
-0.09(-3.37%)
Jun 01, 2017
2.637
2.706
2.609
2.672
711,379
+0.04(+1.58%)
May 31, 2017
2.644
2.644
2.554
2.630
1,634,873
-0.05(-1.81%)
May 30, 2017
2.755
2.776
2.672
2.679
1,090,900
-0.07(-2.52%)
May 26, 2017
2.699
2.872
2.679
2.748
1,843,887
+0.04(+1.53%)
May 25, 2017
2.762
2.769
2.658
2.706
1,045,070
-0.04(-1.51%)
May 24, 2017
3.011
3.011
2.706
2.748
2,703,055
-0.02(-0.75%)
May 23, 2017
2.679
2.807
2.519
2.769
2,612,811
+0.21(+8.11%)
May 22, 2017
2.609
2.630
2.540
2.561
1,166,819
-0.02(-0.80%)
May 19, 2017
2.540
2.596
2.499
2.582
1,580,517
+0.09(+3.61%)
May 18, 2017
2.443
2.533
2.429
2.492
1,827,251
+0.05(+1.98%)
May 17, 2017
2.457
2.519
2.409
2.443
3,234,566
-0.03(-1.12%)
May 16, 2017
2.519
2.540
2.388
2.471
1,877,905
-0.03(-1.38%)
May 15, 2017
2.637
2.686
2.464
2.506
2,054,473
-0.12(-4.74%)
May 12, 2017
2.533
2.637
2.533
2.630
973,665
+0.08(+3.26%)
May 11, 2017
2.665
2.665
2.526
2.547
1,580,829
-0.11(-4.17%)
May 10, 2017
2.644
2.769
2.630
2.658
1,541,498
+0.02(+0.79%)
May 09, 2017
2.755
2.789
2.630
2.637
3,328,523
-0.12(-4.27%)
May 08, 2017
2.699
2.803
2.686
2.755
918,963
+0.09(+3.38%)
May 05, 2017
2.630
2.769
2.575
2.665
1,593,245
+0.02(+0.79%)
May 04, 2017
2.803
2.803
2.623
2.644
1,963,617
-0.12(-4.50%)
May 03, 2017
2.776
2.802
2.651
2.769
1,811,289
-0.03(-1.23%)
May 02, 2017
2.782
2.817
2.748
2.803
1,487,562
+0.01(+0.25%)
May 01, 2017
2.769
2.838
2.727
2.796
1,565,836
+0.03(+1.25%)
Apr 28, 2017
2.942
2.969
2.755
2.762
2,931,765
-0.17(-5.90%)
Apr 27, 2017
2.907
2.942
2.803
2.935
2,625,028
+0.03(+1.19%)
Apr 26, 2017
2.872
3.018
2.748
2.900
4,467,908
+0.03(+1.21%)
Apr 25, 2017
2.942
2.983
2.831
2.866
2,262,330
-0.08(-2.59%)
Apr 24, 2017
3.018
3.046
2.827
2.942
4,174,895
-0.03(-0.93%)
Apr 21, 2017
3.018
3.302
2.949
2.969
21,334,438
+0.08(+2.88%)
Apr 20, 2017
3.080
3.087
2.852
2.886
7,866,204
-0.24(-7.74%)
Apr 19, 2017
3.329
3.405
3.087
3.129
4,888,612
-0.41(-11.55%)
Apr 18, 2017
3.828
3.828
3.482
3.537
1,223,026
-0.33(-8.59%)
Apr 17, 2017
3.807
3.869
3.634
3.869
735,652
+0.07(+1.82%)
Apr 13, 2017
4.070
4.153
3.772
3.800
1,182,616
-0.30(-7.42%)
Apr 12, 2017
4.125
4.188
4.018
4.104
3,306,744
-0.02(-0.50%)
Apr 11, 2017
4.174
4.222
4.104
4.125
1,360,655
-0.05(-1.16%)
Apr 10, 2017
4.125
4.264
4.049
4.174
2,565,272
+0.08(+1.86%)
Apr 07, 2017
4.049
4.291
3.835
4.098
5,395,125
+0.44(+12.12%)
Apr 06, 2017
3.419
3.911
3.419
3.655
2,259,543
+0.25(+7.32%)
Apr 05, 2017
3.412
3.482
3.357
3.405
1,269,021
+0.03(+0.82%)
Apr 04, 2017
3.378
3.398
3.253
3.378
738,887
+0.01(+0.21%)
Apr 03, 2017
3.219
3.405
3.219
3.371
1,088,037
+0.17(+5.41%)
Mar 31, 2017
3.212
3.260
3.149
3.198
384,894
-0.04(-1.28%)
Mar 30, 2017
3.309
3.364
3.205
3.239
591,465
-0.08(-2.30%)
Mar 29, 2017
3.191
3.343
3.184
3.315
1,243,787
+0.14(+4.36%)
Mar 28, 2017
3.219
3.267
3.122
3.177
1,117,982
+0.06(+2.00%)
Mar 27, 2017
3.066
3.129
3.011
3.115
718,480
-0.06(-1.96%)
Mar 24, 2017
3.142
3.212
3.122
3.177
366,644
+0.05(+1.55%)
Mar 23, 2017
3.039
3.135
3.011
3.129
580,258
+0.08(+2.73%)
Mar 22, 2017
2.956
3.177
2.928
3.046
1,557,744
+0.07(+2.33%)
Mar 21, 2017
3.084
3.177
2.907
2.976
990,662
-0.17(-5.49%)
Mar 20, 2017
3.149
3.183
3.032
3.149
878,759
+0.00(+0.00%)
Mar 17, 2017
3.184
3.232
3.094
3.149
1,306,231
-0.03(-1.09%)
Mar 16, 2017
3.046
3.205
2.990
3.184
1,612,311
+0.21(+7.23%)
Mar 15, 2017
2.907
3.011
2.838
2.969
751,037
+0.08(+2.63%)
Mar 14, 2017
2.838
2.935
2.728
2.893
787,194
+0.01(+0.48%)
Mar 13, 2017
2.686
2.928
2.637
2.879
1,582,779
+0.18(+6.67%)
Mar 10, 2017
2.589
2.724
2.568
2.699
592,637
+0.13(+5.12%)
Mar 09, 2017
2.603
2.644
2.423
2.568
1,073,417
-0.03(-1.33%)
Mar 08, 2017
2.637
2.727
2.561
2.603
867,334
+0.00(+0.00%)
Mar 07, 2017
2.616
2.679
2.582
2.603
708,817
-0.03(-1.05%)
Mar 06, 2017
2.720
2.734
2.609
2.630
430,181
-0.10(-3.55%)
Mar 03, 2017
2.686
2.762
2.676
2.727
449,941
+0.06(+2.07%)
Mar 02, 2017
2.769
2.776
2.658
2.672
551,989
-0.09(-3.26%)
Mar 01, 2017
2.686
2.803
2.686
2.762
609,158
+0.12(+4.45%)
Feb 28, 2017
2.589
2.699
2.582
2.644
418,972
+0.03(+1.33%)
Feb 27, 2017
2.609
2.623
2.506
2.609
604,396
+0.10(+4.14%)
Feb 24, 2017
2.561
2.575
2.492
2.506
717,747
-0.09(-3.47%)
Feb 23, 2017
2.665
2.665
2.478
2.596
1,739,526
-0.05(-1.83%)
Feb 22, 2017
2.831
2.831
2.637
2.644
1,667,783
-0.21(-7.51%)
Feb 21, 2017
2.665
2.866
2.634
2.859
1,703,789
+0.27(+10.43%)
Feb 17, 2017
2.589
2.589
2.589
0
-0.03(-1.32%)
Feb 16, 2017
2.692
2.755
2.596
2.623
679,025
-0.06(-2.07%)
Feb 15, 2017
2.665
2.782
2.640
2.679
538,967
+0.05(+1.84%)
Feb 14, 2017
2.734
2.859
2.575
2.630
1,263,218
-0.10(-3.80%)
Feb 13, 2017
2.776
2.817
2.734
2.734
723,643
+0.00(+0.00%)
Feb 10, 2017
2.713
2.886
2.679
2.734
697,249
+0.09(+3.40%)
Feb 09, 2017
2.713
2.776
2.644
2.644
480,764
-0.08(-3.05%)
Feb 08, 2017
2.789
2.796
2.642
2.727
711,347
-0.07(-2.48%)
Feb 07, 2017
2.872
2.879
2.789
2.796
347,046
-0.05(-1.70%)
Feb 06, 2017
2.962
3.025
2.803
2.845
819,575
-0.11(-3.75%)
Feb 03, 2017
2.859
2.997
2.843
2.956
714,270
+0.13(+4.66%)
Feb 02, 2017
2.907
2.915
2.789
2.824
543,033
-0.11(-3.77%)
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.