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
)
2.890
-0.020 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2023
3.758
3.790
3.687
3.750
1,033,937
+0.02(+0.43%)
Feb 27, 2023
3.855
3.937
3.725
3.734
1,652,249
-0.06(-1.50%)
Feb 24, 2023
3.815
3.831
3.701
3.790
1,623,259
-0.02(-0.64%)
Feb 23, 2023
3.693
3.896
3.693
3.815
1,469,831
+0.13(+3.52%)
Feb 22, 2023
3.498
3.758
3.466
3.685
2,293,708
+0.29(+8.61%)
Feb 21, 2023
3.450
3.482
3.393
3.393
943,324
-0.02(-0.71%)
Feb 17, 2023
3.385
3.417
3.348
3.417
369,873
+0.05(+1.45%)
Feb 16, 2023
3.295
3.401
3.271
3.368
625,112
+0.03(+0.97%)
Feb 15, 2023
3.312
3.360
3.287
3.336
413,803
+0.00(+0.00%)
Feb 14, 2023
3.344
3.376
3.295
3.336
488,468
+0.01(+0.24%)
Feb 13, 2023
3.303
3.356
3.234
3.328
822,581
+0.02(+0.74%)
Feb 10, 2023
3.425
3.433
3.263
3.303
946,224
-0.14(-4.01%)
Feb 09, 2023
3.539
3.596
3.433
3.441
909,169
-0.06(-1.62%)
Feb 08, 2023
3.417
3.571
3.417
3.498
799,915
+0.08(+2.38%)
Feb 07, 2023
3.433
3.466
3.381
3.417
595,060
-0.02(-0.47%)
Feb 06, 2023
3.385
3.450
3.352
3.433
633,851
+0.05(+1.44%)
Feb 03, 2023
3.393
3.441
3.352
3.385
601,739
-0.02(-0.48%)
Feb 02, 2023
3.344
3.425
3.328
3.401
984,816
+0.08(+2.45%)
Feb 01, 2023
3.247
3.344
3.206
3.320
811,219
+0.06(+1.74%)
Jan 31, 2023
3.133
3.279
3.109
3.263
887,917
+0.15(+4.69%)
Jan 30, 2023
3.133
3.255
3.117
3.117
1,472,419
+0.03(+1.05%)
Jan 27, 2023
3.003
3.092
2.995
3.084
934,567
+0.06(+1.88%)
Jan 26, 2023
2.946
3.027
2.906
3.027
842,924
+0.09(+3.04%)
Jan 25, 2023
2.922
2.946
2.898
2.938
628,155
-0.02(-0.55%)
Jan 24, 2023
3.003
3.011
2.906
2.954
1,026,922
-0.01(-0.27%)
Jan 23, 2023
3.125
3.133
2.869
2.963
3,867,934
-0.17(-5.44%)
Jan 20, 2023
3.044
3.141
3.011
3.133
503,744
+0.07(+2.39%)
Jan 19, 2023
3.044
3.076
2.930
3.060
675,547
+0.02(+0.53%)
Jan 18, 2023
3.068
3.141
3.036
3.044
678,848
+0.00(+0.00%)
Jan 17, 2023
2.979
3.076
2.963
3.044
898,330
+0.08(+2.74%)
Jan 13, 2023
2.849
2.971
2.849
2.963
864,333
+0.11(+3.99%)
Jan 12, 2023
2.922
2.954
2.784
2.849
1,783,440
-0.06(-2.23%)
Jan 11, 2023
3.084
3.101
2.898
2.914
1,486,712
-0.16(-5.28%)
Jan 10, 2023
2.979
3.084
2.930
3.076
539,860
+0.13(+4.41%)
Jan 09, 2023
3.109
3.157
2.938
2.946
1,121,278
-0.14(-4.47%)
Jan 06, 2023
2.938
3.092
2.938
3.084
502,057
+0.15(+5.26%)
Jan 05, 2023
2.938
2.954
2.906
2.930
425,505
-0.04(-1.37%)
Jan 04, 2023
3.027
3.040
2.938
2.971
598,350
-0.01(-0.27%)
Jan 03, 2023
3.117
3.157
2.979
2.979
710,794
-0.19(-5.90%)
Dec 30, 2022
3.141
3.182
3.092
3.165
641,911
+0.01(+0.26%)
Dec 29, 2022
3.052
3.174
3.052
3.157
440,863
+0.09(+2.91%)
Dec 28, 2022
3.157
3.182
3.060
3.068
510,115
-0.06(-2.07%)
Dec 27, 2022
3.239
3.239
3.101
3.133
647,571
-0.11(-3.26%)
Dec 23, 2022
3.157
3.239
3.101
3.239
451,477
+0.08(+2.57%)
Dec 22, 2022
3.214
3.247
3.060
3.157
623,772
-0.11(-3.23%)
Dec 21, 2022
3.084
3.287
3.084
3.263
1,231,138
+0.23(+7.49%)
Dec 20, 2022
2.946
3.068
2.946
3.036
580,666
+0.07(+2.47%)
Dec 19, 2022
3.084
3.084
2.946
2.963
473,682
-0.11(-3.44%)
Dec 16, 2022
3.044
3.117
3.036
3.068
867,876
+0.00(+0.00%)
Dec 15, 2022
3.036
3.068
2.963
3.068
764,045
+0.11(+3.56%)
Dec 14, 2022
2.963
2.991
2.922
2.963
526,095
+0.01(+0.27%)
Dec 13, 2022
2.995
3.011
2.930
2.954
574,407
+0.03(+1.11%)
Dec 12, 2022
2.873
2.954
2.869
2.922
574,816
+0.05(+1.69%)
Dec 09, 2022
2.800
2.922
2.800
2.873
757,583
+0.05(+1.72%)
Dec 08, 2022
2.800
2.873
2.776
2.825
513,138
+0.10(+3.57%)
Dec 07, 2022
2.792
2.841
2.727
2.727
941,498
-0.10(-3.45%)
Dec 06, 2022
2.881
2.938
2.784
2.825
673,858
-0.05(-1.69%)
Dec 05, 2022
2.930
3.064
2.849
2.873
814,027
-0.04(-1.39%)
Dec 02, 2022
2.841
2.934
2.792
2.914
779,956
+0.06(+2.28%)
Dec 01, 2022
2.906
2.979
2.833
2.849
701,972
-0.05(-1.68%)
Nov 30, 2022
2.889
2.938
2.828
2.898
1,141,650
+0.01(+0.28%)
Nov 29, 2022
2.987
3.036
2.885
2.889
1,120,790
-0.07(-2.47%)
Nov 28, 2022
3.222
3.230
2.946
2.963
2,236,950
-0.26(-8.06%)
Nov 25, 2022
3.287
3.360
3.206
3.222
1,502,197
-0.15(-4.45%)
Nov 23, 2022
3.380
3.396
3.330
3.372
2,196,212
+0.03(+0.93%)
Nov 22, 2022
3.427
3.427
3.330
3.341
1,467,018
-0.04(-1.15%)
Nov 21, 2022
3.388
3.415
3.295
3.380
1,090,392
+0.03(+0.93%)
Nov 18, 2022
3.489
3.505
3.287
3.349
1,301,563
-0.09(-2.49%)
Nov 17, 2022
3.271
3.482
3.147
3.435
2,082,330
+0.29(+9.16%)
Nov 16, 2022
3.310
3.319
3.131
3.147
1,234,729
-0.16(-4.72%)
Nov 15, 2022
3.427
3.427
3.295
3.302
755,288
-0.09(-2.53%)
Nov 14, 2022
3.481
3.505
3.365
3.388
955,149
-0.08(-2.25%)
Nov 11, 2022
3.481
3.559
3.458
3.466
1,138,464
+0.03(+0.91%)
Nov 10, 2022
3.497
3.497
3.388
3.435
881,340
+0.05(+1.38%)
Nov 09, 2022
3.435
3.474
3.357
3.388
662,737
-0.07(-2.03%)
Nov 08, 2022
3.520
3.567
3.435
3.458
895,012
-0.05(-1.33%)
Nov 07, 2022
3.388
3.555
3.376
3.505
1,518,215
+0.16(+4.65%)
Nov 04, 2022
3.326
3.404
3.287
3.349
1,129,049
+0.05(+1.65%)
Nov 03, 2022
3.287
3.296
3.193
3.295
682,871
+0.01(+0.24%)
Nov 02, 2022
3.411
3.435
3.287
3.287
618,637
-0.12(-3.65%)
Nov 01, 2022
3.411
3.466
3.341
3.411
975,315
+0.05(+1.39%)
Oct 31, 2022
3.333
3.419
3.271
3.365
627,471
+0.02(+0.47%)
Oct 28, 2022
3.248
3.380
3.201
3.349
715,011
+0.10(+3.12%)
Oct 27, 2022
3.318
3.318
3.194
3.248
652,291
-0.02(-0.48%)
Oct 26, 2022
3.302
3.361
3.263
3.263
627,862
-0.04(-1.18%)
Oct 25, 2022
3.287
3.310
3.217
3.302
1,228,346
+0.01(+0.24%)
Oct 24, 2022
3.295
3.310
3.209
3.295
573,346
+0.05(+1.44%)
Oct 21, 2022
3.154
3.295
3.147
3.248
781,156
+0.10(+3.22%)
Oct 20, 2022
3.256
3.256
3.135
3.147
666,565
-0.09(-2.88%)
Oct 19, 2022
3.271
3.288
3.186
3.240
452,763
-0.07(-2.12%)
Oct 18, 2022
3.263
3.310
3.240
3.310
551,391
+0.11(+3.41%)
Oct 17, 2022
3.271
3.342
3.178
3.201
742,834
-0.05(-1.67%)
Oct 14, 2022
3.224
3.263
3.182
3.256
532,758
+0.05(+1.70%)
Oct 13, 2022
3.084
3.263
3.084
3.201
770,158
+0.04(+1.23%)
Oct 12, 2022
3.139
3.178
3.038
3.162
624,782
+0.06(+2.01%)
Oct 11, 2022
3.100
3.170
3.038
3.100
644,042
-0.02(-0.50%)
Oct 10, 2022
3.271
3.295
3.092
3.115
595,200
-0.13(-4.08%)
Oct 07, 2022
3.131
3.295
3.131
3.248
833,560
+0.09(+2.96%)
Oct 06, 2022
3.201
3.263
3.139
3.154
662,838
-0.03(-0.98%)
Oct 05, 2022
3.154
3.217
3.062
3.186
568,436
+0.05(+1.74%)
Oct 04, 2022
3.115
3.193
3.092
3.131
812,831
+0.09(+2.81%)
Oct 03, 2022
2.843
3.096
2.843
3.045
1,089,042
+0.23(+8.31%)
Sep 30, 2022
2.835
2.944
2.812
2.812
1,005,688
+0.00(+0.00%)
Sep 29, 2022
2.921
2.960
2.749
2.812
1,289,970
-0.16(-5.50%)
Sep 28, 2022
3.038
3.061
2.960
2.975
1,442,974
-0.12(-3.78%)
Sep 27, 2022
3.022
3.108
2.999
3.092
858,043
+0.07(+2.32%)
Sep 26, 2022
3.186
3.209
2.993
3.022
1,696,918
-0.26(-8.06%)
Sep 23, 2022
3.505
3.513
3.236
3.287
1,556,753
-0.27(-7.66%)
Sep 22, 2022
3.591
3.684
3.513
3.559
702,871
-0.05(-1.51%)
Sep 21, 2022
3.754
3.754
3.591
3.614
763,633
-0.12(-3.13%)
Sep 20, 2022
3.598
3.746
3.575
3.731
971,638
+0.19(+5.27%)
Sep 19, 2022
3.637
3.715
3.520
3.544
817,577
-0.14(-3.81%)
Sep 16, 2022
3.777
3.777
3.606
3.684
837,390
-0.17(-4.44%)
Sep 15, 2022
3.824
3.886
3.797
3.855
371,426
+0.00(+0.00%)
Sep 14, 2022
3.949
4.003
3.832
3.855
647,195
-0.08(-1.98%)
Sep 13, 2022
3.816
3.971
3.816
3.933
731,530
+0.06(+1.61%)
Sep 12, 2022
3.832
3.902
3.805
3.871
568,328
+0.05(+1.22%)
Sep 09, 2022
3.785
3.848
3.750
3.824
755,408
+0.10(+2.72%)
Sep 08, 2022
3.528
3.731
3.520
3.723
795,089
+0.19(+5.52%)
Sep 07, 2022
3.629
3.645
3.528
3.528
618,388
-0.12(-3.21%)
Sep 06, 2022
3.746
3.777
3.622
3.645
985,197
-0.11(-2.90%)
Sep 02, 2022
3.816
3.848
3.707
3.754
1,229,719
+0.02(+0.42%)
Sep 01, 2022
3.738
3.797
3.668
3.738
933,611
-0.04(-1.03%)
Aug 31, 2022
3.715
3.816
3.661
3.777
882,659
+0.05(+1.25%)
Aug 30, 2022
3.964
3.972
3.653
3.731
2,122,823
-0.28(-6.99%)
Aug 29, 2022
3.925
4.066
3.925
4.011
983,416
+0.05(+1.38%)
Aug 26, 2022
4.097
4.124
3.902
3.957
1,607,435
-0.17(-4.15%)
Aug 25, 2022
4.260
4.260
4.112
4.128
913,836
-0.09(-2.03%)
Aug 24, 2022
4.245
4.276
4.167
4.214
914,057
-0.03(-0.73%)
Aug 23, 2022
4.346
4.401
4.221
4.245
1,206,605
-0.05(-1.27%)
Aug 22, 2022
4.214
4.369
4.196
4.299
1,012,715
+0.01(+0.18%)
Aug 19, 2022
4.338
4.407
4.260
4.291
946,059
-0.09(-1.96%)
Aug 18, 2022
4.167
4.385
4.167
4.377
1,451,069
+0.21(+5.05%)
Aug 17, 2022
4.159
4.229
4.144
4.167
1,331,352
-0.01(-0.19%)
Aug 16, 2022
4.229
4.291
4.159
4.175
1,772,785
-0.09(-2.19%)
Aug 15, 2022
4.385
4.401
4.214
4.268
2,336,712
-0.24(-5.35%)
Aug 12, 2022
4.626
4.626
4.408
4.510
2,290,263
-0.12(-2.69%)
Aug 11, 2022
4.650
4.806
4.611
4.634
2,424,028
+0.03(+0.68%)
Aug 10, 2022
4.603
4.640
4.486
4.603
1,519,074
+0.00(+0.00%)
Aug 09, 2022
4.587
4.751
4.510
4.603
2,342,594
-0.03(-0.67%)
Aug 08, 2022
4.595
4.794
4.587
4.634
2,320,680
-0.04(-0.83%)
Aug 05, 2022
4.634
4.696
4.439
4.673
2,821,290
+0.05(+1.10%)
Aug 04, 2022
4.689
4.719
4.466
4.622
5,035,733
+0.04(+0.81%)
Aug 03, 2022
4.466
4.615
4.355
4.585
3,412,525
+0.14(+3.18%)
Aug 02, 2022
4.481
4.675
4.410
4.444
2,652,232
-0.10(-2.13%)
Aug 01, 2022
4.213
4.578
4.183
4.541
2,660,574
+0.33(+7.96%)
Jul 29, 2022
4.116
4.280
4.034
4.206
1,965,903
+0.15(+3.67%)
Jul 28, 2022
3.930
4.079
3.841
4.057
1,357,752
+0.21(+5.42%)
Jul 27, 2022
3.811
3.848
3.692
3.848
862,426
+0.10(+2.78%)
Jul 26, 2022
3.722
3.766
3.688
3.744
584,147
+0.03(+0.80%)
Jul 25, 2022
3.655
3.740
3.618
3.714
702,862
+0.07(+1.84%)
Jul 22, 2022
3.819
3.833
3.580
3.647
840,205
-0.16(-4.11%)
Jul 21, 2022
3.811
3.826
3.707
3.804
777,790
+0.01(+0.39%)
Jul 20, 2022
3.722
3.789
3.603
3.789
1,074,249
+0.08(+2.21%)
Jul 19, 2022
3.536
3.729
3.536
3.707
883,790
+0.18(+5.06%)
Jul 18, 2022
3.498
3.606
3.476
3.528
1,065,146
+0.12(+3.49%)
Jul 15, 2022
3.290
3.424
3.245
3.409
917,560
+0.16(+5.05%)
Jul 14, 2022
3.201
3.245
3.137
3.245
604,097
-0.01(-0.46%)
Jul 13, 2022
3.186
3.305
3.171
3.260
587,336
+0.02(+0.69%)
Jul 12, 2022
3.260
3.290
3.197
3.238
651,715
-0.07(-2.03%)
Jul 11, 2022
3.298
3.387
3.283
3.305
568,332
-0.07(-1.99%)
Jul 08, 2022
3.417
3.428
3.298
3.372
1,039,623
-0.01(-0.44%)
Jul 07, 2022
3.290
3.449
3.290
3.387
885,870
+0.19(+5.81%)
Jul 06, 2022
3.327
3.327
3.111
3.201
1,521,474
-0.15(-4.44%)
Jul 05, 2022
3.372
3.424
3.245
3.350
1,322,776
-0.07(-1.96%)
Jul 01, 2022
3.573
3.625
3.335
3.417
1,430,424
-0.15(-4.18%)
Jun 30, 2022
3.498
3.618
3.464
3.565
1,188,872
+0.02(+0.63%)
Jun 29, 2022
3.655
3.662
3.498
3.543
1,132,275
-0.09(-2.46%)
Jun 28, 2022
3.655
3.685
3.532
3.632
895,971
+0.02(+0.62%)
Jun 27, 2022
3.409
3.659
3.409
3.610
1,477,240
+0.21(+6.13%)
Jun 24, 2022
3.402
3.484
3.321
3.402
1,601,514
+0.04(+1.11%)
Jun 23, 2022
3.484
3.513
3.290
3.365
2,172,746
-0.13(-3.62%)
Jun 22, 2022
3.685
3.749
3.484
3.491
2,684,990
-0.36(-9.28%)
Jun 21, 2022
3.804
3.967
3.743
3.848
2,218,420
+0.11(+2.99%)
Jun 17, 2022
3.759
3.878
3.677
3.737
1,539,671
-0.09(-2.33%)
Jun 16, 2022
3.960
4.034
3.774
3.826
1,397,719
-0.26(-6.38%)
Jun 15, 2022
3.960
4.116
3.930
4.087
2,036,924
+0.18(+4.57%)
Jun 14, 2022
3.908
4.094
3.871
3.908
1,770,474
+0.10(+2.74%)
Jun 13, 2022
3.923
4.014
3.797
3.804
2,204,892
-0.25(-6.07%)
Jun 10, 2022
3.960
4.148
3.953
4.049
2,000,636
+0.00(+0.00%)
Jun 09, 2022
4.198
4.228
4.027
4.049
1,640,936
-0.21(-4.90%)
Jun 08, 2022
4.563
4.578
4.162
4.258
3,708,897
-0.36(-7.89%)
Jun 07, 2022
4.526
4.727
4.481
4.622
1,733,642
+0.06(+1.31%)
Jun 06, 2022
4.727
4.764
4.529
4.563
2,220,277
-0.16(-3.46%)
Jun 03, 2022
4.578
4.727
4.474
4.727
3,493,405
+0.04(+0.95%)
Jun 02, 2022
4.725
4.754
4.578
4.682
3,640,019
+0.00(+0.00%)
Jun 01, 2022
4.661
4.761
4.503
4.682
2,834,963
+0.14(+3.15%)
May 31, 2022
4.696
4.933
4.454
4.539
4,565,104
-0.06(-1.25%)
May 27, 2022
4.460
4.625
4.353
4.596
2,054,581
+0.12(+2.72%)
May 26, 2022
4.374
4.503
4.188
4.474
2,037,456
+0.11(+2.63%)
May 25, 2022
4.539
4.539
4.095
4.360
3,737,871
-0.19(-4.25%)
May 24, 2022
4.331
4.646
4.045
4.553
4,405,448
+0.25(+5.82%)
May 23, 2022
4.066
4.378
3.923
4.303
2,283,605
+0.26(+6.56%)
May 20, 2022
4.059
4.238
3.941
4.038
1,952,851
+0.01(+0.36%)
May 19, 2022
3.830
4.152
3.829
4.023
1,718,234
+0.14(+3.69%)
May 18, 2022
3.952
4.045
3.817
3.880
1,355,465
-0.12(-3.04%)
May 17, 2022
3.923
4.036
3.798
4.002
1,980,116
+0.16(+4.29%)
May 16, 2022
3.751
3.930
3.723
3.837
1,267,359
+0.14(+3.67%)
May 13, 2022
3.572
3.730
3.557
3.701
1,059,972
+0.21(+5.94%)
May 12, 2022
3.665
3.675
3.418
3.494
1,154,610
-0.19(-5.24%)
May 11, 2022
3.622
3.830
3.608
3.687
1,259,257
+0.11(+3.00%)
May 10, 2022
3.458
3.592
3.458
3.580
876,403
+0.20(+5.93%)
May 09, 2022
3.580
3.605
3.343
3.379
1,499,882
-0.32(-8.70%)
May 06, 2022
3.608
3.809
3.565
3.701
1,033,512
+0.00(+0.00%)
May 05, 2022
3.844
3.852
3.594
3.701
755,372
-0.14(-3.54%)
May 04, 2022
3.737
3.852
3.680
3.837
1,465,020
+0.16(+4.48%)
May 03, 2022
3.458
3.701
3.422
3.673
934,193
+0.26(+7.55%)
May 02, 2022
3.365
3.429
3.315
3.415
995,836
+0.08(+2.36%)
Apr 29, 2022
3.451
3.544
3.336
3.336
783,376
-0.16(-4.51%)
Apr 28, 2022
3.580
3.580
3.394
3.494
710,422
-0.09(-2.40%)
Apr 27, 2022
3.580
3.665
3.522
3.580
1,678,566
+0.13(+3.73%)
Apr 26, 2022
3.372
3.558
3.336
3.451
1,385,320
+0.11(+3.43%)
Apr 25, 2022
3.580
3.580
3.186
3.336
1,785,318
-0.29(-8.09%)
Apr 22, 2022
3.651
3.902
3.597
3.630
1,564,207
-0.04(-0.98%)
Apr 21, 2022
3.859
3.952
3.622
3.665
1,395,480
-0.14(-3.76%)
Apr 20, 2022
3.866
3.945
3.701
3.809
1,091,560
-0.03(-0.75%)
Apr 19, 2022
3.794
3.873
3.716
3.837
920,212
+0.04(+1.13%)
Apr 18, 2022
3.780
3.852
3.622
3.794
1,601,418
+0.03(+0.76%)
Apr 14, 2022
3.472
3.773
3.472
3.766
1,825,484
+0.29(+8.23%)
Apr 13, 2022
3.358
3.479
3.358
3.479
849,105
+0.17(+5.19%)
Apr 12, 2022
3.257
3.379
3.239
3.307
1,015,941
+0.04(+1.32%)
Apr 11, 2022
3.572
3.637
3.229
3.265
1,882,112
-0.36(-9.88%)
Apr 08, 2022
3.494
3.640
3.444
3.622
1,312,457
+0.19(+5.42%)
Apr 07, 2022
3.436
3.479
3.365
3.436
1,673,115
+0.02(+0.63%)
Apr 06, 2022
3.444
3.522
3.365
3.415
1,290,397
-0.07(-2.05%)
Apr 05, 2022
3.594
3.648
3.465
3.486
1,228,205
-0.14(-3.94%)
Apr 04, 2022
3.751
3.759
3.526
3.630
1,727,364
-0.12(-3.24%)
Apr 01, 2022
3.866
3.927
3.687
3.751
1,281,157
-0.11(-2.96%)
Mar 31, 2022
3.887
4.031
3.837
3.866
899,324
-0.01(-0.18%)
Mar 30, 2022
3.852
4.066
3.830
3.873
2,064,809
+0.04(+1.12%)
Mar 29, 2022
3.759
3.859
3.644
3.830
1,630,778
+0.03(+0.75%)
Mar 28, 2022
3.744
3.898
3.705
3.801
1,436,173
+0.06(+1.53%)
Mar 25, 2022
3.594
3.751
3.590
3.744
1,273,740
+0.18(+5.02%)
Mar 24, 2022
3.723
3.759
3.544
3.565
1,061,142
-0.11(-2.92%)
Mar 23, 2022
3.515
3.819
3.515
3.673
2,391,824
+0.18(+5.12%)
Mar 22, 2022
3.444
3.587
3.444
3.494
1,117,240
+0.07(+2.09%)
Mar 21, 2022
3.372
3.500
3.272
3.422
888,668
+0.09(+2.58%)
Mar 18, 2022
3.257
3.418
3.255
3.336
1,139,218
-0.04(-1.06%)
Mar 17, 2022
3.193
3.408
3.193
3.372
1,118,074
+0.22(+7.05%)
Mar 16, 2022
3.214
3.286
3.071
3.150
1,203,204
-0.01(-0.23%)
Mar 15, 2022
3.157
3.215
3.028
3.157
1,116,366
-0.14(-4.34%)
Mar 14, 2022
3.522
3.537
3.171
3.300
2,055,955
-0.23(-6.49%)
Mar 11, 2022
3.601
3.683
3.515
3.529
1,069,940
-0.06(-1.79%)
Mar 10, 2022
3.551
3.594
1,108,467
+0.01(+0.20%)
Mar 09, 2022
3.916
3.937
3.472
3.587
2,583,383
-0.27(-7.05%)
Mar 08, 2022
3.694
3.973
3.694
3.859
2,698,705
+0.25(+6.94%)
Mar 07, 2022
3.512
3.780
3.450
3.608
2,947,278
+0.17(+4.80%)
Mar 04, 2022
3.443
3.464
3.295
3.443
1,513,427
-0.01(-0.40%)
Mar 03, 2022
3.526
3.557
3.349
3.457
1,525,450
-0.04(-1.18%)
Mar 02, 2022
3.367
3.505
3.371
3.498
1,701,579
+0.15(+4.53%)
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.