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 )

5.570 -0.010 (-0.18%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.180 5.207 5.076 5.121 824,462 -0.04(-0.76%)
Mar 30, 2010 4.925 5.233 4.925 5.161 1,693,612 +0.24(+4.93%)
Mar 29, 2010 4.722 4.971 4.683 4.918 909,265 +0.27(+5.77%)
Mar 26, 2010 4.709 4.794 4.617 4.650 678,983 -0.04(-0.84%)
Mar 25, 2010 4.814 4.853 4.656 4.689 900,638 -0.06(-1.24%)
Mar 24, 2010 4.768 4.886 4.715 4.748 1,458,824 -0.07(-1.36%)
Mar 23, 2010 4.676 4.879 4.630 4.814 2,340,364 +0.14(+3.09%)
Mar 22, 2010 4.512 4.670 4.453 4.670 2,213,483 +0.10(+2.30%)
Mar 19, 2010 4.480 4.584 4.375 4.565 9,698,445 -0.26(-5.30%)
Mar 18, 2010 5.108 5.121 4.820 4.820 923,791 -0.34(-6.67%)
Mar 17, 2010 5.285 5.298 5.141 5.165 242,667 -0.08(-1.55%)
Mar 16, 2010 5.442 5.521 5.207 5.246 376,288 -0.15(-2.79%)
Mar 15, 2010 5.357 5.455 5.331 5.396 335,691 -0.28(-4.96%)
Mar 12, 2010 5.776 5.796 5.665 5.678 65,188 -0.07(-1.14%)
Mar 11, 2010 5.822 5.822 5.730 5.744 40,634 -0.05(-0.90%)
Mar 10, 2010 5.658 5.796 5.658 5.796 81,569 +0.18(+3.15%)
Mar 09, 2010 5.645 5.717 5.619 5.619 59,517 +0.00(+0.00%)
Mar 08, 2010 5.501 5.750 5.344 5.619 133,159 +0.14(+2.63%)
Mar 05, 2010 5.436 5.554 5.429 5.475 81,236 +0.07(+1.33%)
Mar 04, 2010 5.279 5.436 5.279 5.403 55,924 +0.10(+1.98%)
Mar 03, 2010 5.187 5.300 5.121 5.298 89,572 +0.16(+3.06%)
Mar 02, 2010 5.193 5.213 5.115 5.141 86,854 -0.07(-1.26%)
Mar 01, 2010 5.331 5.331 5.180 5.207 86,970 -0.03(-0.50%)
Feb 26, 2010 5.239 5.324 5.174 5.233 82,681 -0.03(-0.62%)
Feb 25, 2010 5.174 5.324 5.174 5.266 60,924 +0.10(+2.03%)
Feb 24, 2010 5.233 5.252 5.121 5.161 158,393 -0.09(-1.62%)
Feb 23, 2010 5.311 5.351 5.233 5.246 36,748 -0.10(-1.84%)
Feb 22, 2010 5.370 5.403 5.331 5.344 60,572 +0.01(+0.12%)
Feb 19, 2010 5.324 5.370 5.239 5.338 49,382 +0.04(+0.74%)
Feb 18, 2010 5.318 5.390 5.220 5.298 60,334 -0.07(-1.22%)
Feb 17, 2010 5.259 5.370 5.220 5.364 120,388 +0.13(+2.50%)
Feb 16, 2010 5.271 5.303 5.143 5.233 119,795 -0.01(-0.12%)
Feb 12, 2010 5.130 5.239 5.239 5.239 52,889 -0.02(-0.37%)
Feb 11, 2010 5.258 5.393 5.123 5.258 100,414 -0.01(-0.12%)
Feb 10, 2010 5.368 5.368 5.085 5.265 83,592 -0.02(-0.36%)
Feb 09, 2010 5.400 5.400 5.213 5.284 28,630 -0.01(-0.24%)
Feb 08, 2010 5.188 5.361 5.188 5.297 64,256 +0.04(+0.86%)
Feb 05, 2010 5.085 5.258 4.892 5.252 94,792 +0.17(+3.42%)
Feb 04, 2010 5.181 5.271 4.982 5.078 104,639 -0.19(-3.66%)
Feb 03, 2010 5.516 5.516 5.271 5.271 59,538 -0.22(-3.98%)
Feb 02, 2010 5.361 5.490 5.181 5.490 78,143 +0.17(+3.26%)
Feb 01, 2010 5.091 5.361 5.091 5.316 34,971 +0.23(+4.55%)
Jan 29, 2010 5.239 5.258 5.040 5.085 67,868 -0.06(-1.25%)
Jan 28, 2010 5.297 5.297 5.046 5.149 45,396 -0.08(-1.50%)
Jan 27, 2010 5.413 5.432 4.988 5.228 164,840 -0.15(-2.84%)
Jan 26, 2010 5.387 5.432 5.368 5.381 39,964 +0.01(+0.12%)
Jan 25, 2010 5.303 5.374 5.207 5.374 80,624 +0.10(+1.83%)
Jan 22, 2010 5.393 5.406 5.213 5.278 88,089 -0.14(-2.61%)
Jan 21, 2010 5.586 5.753 5.323 5.419 141,852 -0.15(-2.66%)
Jan 20, 2010 5.618 5.625 5.464 5.567 84,367 -0.06(-1.03%)
Jan 19, 2010 5.721 5.734 5.593 5.625 78,158 -0.06(-1.13%)
Jan 15, 2010 5.741 5.689 5.689 5.689 32,356 -0.04(-0.78%)
Jan 14, 2010 5.741 5.753 5.711 5.734 35,473 -0.01(-0.11%)
Jan 13, 2010 5.779 5.792 5.599 5.741 104,046 -0.04(-0.67%)
Jan 12, 2010 5.786 5.850 5.721 5.779 40,540 -0.08(-1.32%)
Jan 11, 2010 5.721 5.901 5.689 5.856 121,875 +0.16(+2.82%)
Jan 08, 2010 5.638 5.696 5.509 5.696 139,044 +0.08(+1.37%)
Jan 07, 2010 5.760 5.779 5.528 5.618 99,216 -0.12(-2.13%)
Jan 06, 2010 5.773 5.863 5.702 5.741 84,323 -0.03(-0.45%)
Jan 05, 2010 5.708 5.818 5.555 5.766 176,809 +0.01(+0.22%)
Jan 04, 2010 5.753 5.786 5.638 5.753 66,669 +0.12(+2.17%)
Dec 31, 2009 5.631 5.631 5.631 5.631 59,578 +0.00(+0.00%)
Dec 30, 2009 5.586 5.657 5.528 5.631 75,242 -0.01(-0.11%)
Dec 29, 2009 5.631 5.703 5.567 5.638 44,044 +0.01(+0.23%)
Dec 28, 2009 5.657 5.708 5.599 5.625 90,356 +0.03(+0.57%)
Dec 24, 2009 5.567 5.611 5.483 5.593 52,180 +0.16(+2.96%)
Dec 23, 2009 5.451 5.516 5.336 5.432 148,927 +0.03(+0.60%)
Dec 22, 2009 5.387 5.432 5.271 5.400 81,369 +0.08(+1.57%)
Dec 21, 2009 5.291 5.438 5.239 5.316 158,826 +0.01(+0.24%)
Dec 18, 2009 5.303 5.438 5.207 5.303 90,821 +0.04(+0.86%)
Dec 17, 2009 5.194 5.393 5.168 5.258 152,198 +0.01(+0.25%)
Dec 16, 2009 5.464 5.522 5.239 5.246 152,528 -0.17(-3.20%)
Dec 15, 2009 5.310 5.438 5.297 5.419 63,082 +0.08(+1.44%)
Dec 14, 2009 5.400 5.418 5.284 5.342 87,694 -0.12(-2.12%)
Dec 11, 2009 5.445 5.522 5.310 5.458 58,152 +0.02(+0.35%)
Dec 10, 2009 5.548 5.549 5.361 5.438 32,698 -0.11(-1.97%)
Dec 09, 2009 5.541 5.548 5.400 5.548 59,232 -0.01(-0.23%)
Dec 08, 2009 5.773 5.773 5.516 5.561 49,217 -0.19(-3.35%)
Dec 07, 2009 5.837 5.843 5.708 5.753 45,343 -0.01(-0.11%)
Dec 04, 2009 5.946 5.946 5.593 5.760 83,435 -0.04(-0.78%)
Dec 03, 2009 5.689 5.818 5.689 5.805 100,758 +0.08(+1.46%)
Dec 02, 2009 5.721 5.721 5.612 5.721 85,994 +0.00(+0.00%)
Dec 01, 2009 5.580 5.721 5.464 5.721 111,963 +0.25(+4.58%)
Nov 30, 2009 5.464 5.548 5.393 5.471 94,335 -0.01(-0.12%)
Nov 27, 2009 5.528 5.593 5.374 5.477 77,213 -0.26(-4.48%)
Nov 25, 2009 5.715 5.843 5.657 5.734 80,454 -0.01(-0.11%)
Nov 24, 2009 5.657 5.741 5.528 5.741 117,154 -0.06(-1.11%)
Nov 23, 2009 5.985 6.197 5.721 5.805 152,366 -0.12(-2.06%)
Nov 20, 2009 5.908 5.946 5.728 5.927 105,184 +0.11(+1.88%)
Nov 19, 2009 6.023 6.036 5.438 5.818 459,656 -0.22(-3.72%)
Nov 18, 2009 5.831 6.101 5.728 6.043 211,316 +0.22(+3.75%)
Nov 17, 2009 5.927 6.004 5.651 5.824 171,428 -0.06(-1.09%)
Nov 16, 2009 5.670 5.978 5.606 5.888 295,765 +0.37(+6.76%)
Nov 13, 2009 5.374 5.522 5.368 5.516 93,542 +0.08(+1.42%)
Nov 12, 2009 5.509 5.612 5.336 5.438 188,857 -0.05(-0.94%)
Nov 11, 2009 5.291 5.496 5.291 5.490 274,333 +0.27(+5.17%)
Nov 10, 2009 4.808 5.233 4.808 5.220 230,181 +0.42(+8.85%)
Nov 09, 2009 4.564 4.860 4.564 4.796 197,130 +0.26(+5.67%)
Nov 06, 2009 4.545 4.636 4.513 4.538 149,067 +0.00(+0.00%)
Nov 05, 2009 4.500 4.538 4.468 4.538 157,532 +0.09(+2.02%)
Nov 04, 2009 4.603 4.603 4.211 4.448 351,574 -0.12(-2.67%)
Nov 03, 2009 4.365 4.571 4.313 4.571 119,744 +0.11(+2.45%)
Nov 02, 2009 4.538 4.577 4.352 4.461 82,254 -0.01(-0.29%)
Oct 30, 2009 4.526 4.552 4.397 4.474 149,661 -0.05(-1.14%)
Oct 29, 2009 4.564 5.143 4.487 4.526 653,554 -0.02(-0.42%)
Oct 28, 2009 4.834 4.943 4.442 4.545 202,765 -0.30(-6.23%)
Oct 27, 2009 5.078 5.111 4.841 4.847 84,110 -0.21(-4.19%)
Oct 26, 2009 5.175 5.291 5.027 5.059 101,452 -0.12(-2.24%)
Oct 23, 2009 5.239 5.298 5.175 5.175 71,038 -0.17(-3.25%)
Oct 22, 2009 5.271 5.348 5.175 5.348 44,301 +0.12(+2.34%)
Oct 21, 2009 5.207 5.327 5.201 5.226 56,691 +0.05(+0.99%)
Oct 20, 2009 5.157 5.175 5.156 5.175 54,624 -0.01(-0.12%)
Oct 19, 2009 5.207 5.252 5.124 5.181 70,516 +0.02(+0.37%)
Oct 16, 2009 5.194 5.252 5.117 5.162 68,167 -0.06(-1.11%)
Oct 15, 2009 5.226 5.329 5.176 5.220 66,071 -0.06(-1.10%)
Oct 14, 2009 5.361 5.381 5.213 5.278 66,681 +0.04(+0.86%)
Oct 13, 2009 5.207 5.233 5.091 5.233 206,003 +0.03(+0.49%)
Oct 12, 2009 5.265 5.336 5.168 5.207 216,333 -0.05(-0.98%)
Oct 09, 2009 5.368 5.400 5.246 5.258 110,477 -0.17(-3.20%)
Oct 08, 2009 5.303 5.496 5.271 5.432 237,301 +0.17(+3.30%)
Oct 07, 2009 5.201 5.266 5.143 5.258 50,693 +0.05(+0.99%)
Oct 06, 2009 5.239 5.271 5.162 5.207 116,594 -0.01(-0.12%)
Oct 05, 2009 4.969 5.239 4.969 5.213 67,261 +0.24(+4.92%)
Oct 02, 2009 4.982 5.181 4.821 4.969 129,502 -0.06(-1.28%)
Oct 01, 2009 5.239 5.239 5.033 5.033 101,915 -0.19(-3.57%)
Sep 30, 2009 5.381 5.381 5.143 5.220 105,534 -0.04(-0.73%)
Sep 29, 2009 5.143 5.258 5.111 5.258 128,796 +0.13(+2.51%)
Sep 28, 2009 4.931 5.236 4.873 5.130 98,992 +0.26(+5.28%)
Sep 25, 2009 4.905 5.033 4.731 4.873 207,401 -0.04(-0.92%)
Sep 24, 2009 5.348 5.348 4.866 4.918 238,180 -0.37(-6.93%)
Sep 23, 2009 5.374 5.400 5.233 5.284 178,183 -0.07(-1.32%)
Sep 22, 2009 5.361 5.422 5.329 5.355 95,505 +0.08(+1.59%)
Sep 21, 2009 5.246 5.355 5.175 5.271 149,958 -0.06(-1.09%)
Sep 18, 2009 5.406 5.496 5.207 5.329 196,173 -0.03(-0.60%)
Sep 17, 2009 5.548 5.747 5.233 5.361 229,203 -0.19(-3.42%)
Sep 16, 2009 5.316 5.567 5.316 5.551 232,087 +0.25(+4.67%)
Sep 15, 2009 5.310 5.483 5.280 5.303 278,379 +0.01(+0.12%)
Sep 14, 2009 5.117 5.297 5.078 5.297 122,149 +0.13(+2.49%)
Sep 11, 2009 5.136 5.201 5.098 5.168 179,128 +0.06(+1.26%)
Sep 10, 2009 5.033 5.207 5.001 5.104 336,972 +0.13(+2.72%)
Sep 09, 2009 5.095 5.143 4.898 4.969 274,151 +0.17(+3.62%)
Sep 08, 2009 4.751 4.879 4.532 4.796 403,979 +0.16(+3.47%)
Sep 04, 2009 4.391 4.648 4.391 4.635 119,402 +0.24(+5.56%)
Sep 03, 2009 4.448 4.448 4.320 4.391 67,347 +0.04(+0.89%)
Sep 02, 2009 4.416 4.448 4.253 4.352 159,663 -0.07(-1.60%)
Sep 01, 2009 4.686 4.924 4.416 4.423 256,032 -0.29(-6.14%)
Aug 31, 2009 4.950 4.950 4.673 4.712 164,481 -0.24(-4.81%)
Aug 28, 2009 5.123 5.123 4.898 4.950 284,137 -0.11(-2.16%)
Aug 27, 2009 5.078 5.111 4.886 5.059 298,183 +0.04(+0.90%)
Aug 26, 2009 4.956 5.014 4.918 5.014 75,767 +0.01(+0.13%)
Aug 25, 2009 5.008 5.072 4.931 5.008 69,785 +0.01(+0.26%)
Aug 24, 2009 5.046 5.104 4.943 4.995 110,557 -0.06(-1.15%)
Aug 21, 2009 5.156 5.175 4.918 5.053 147,379 -0.06(-1.13%)
Aug 20, 2009 5.040 5.136 5.040 5.111 106,076 +0.00(+0.00%)
Aug 19, 2009 5.252 5.252 4.995 5.111 95,268 -0.13(-2.45%)
Aug 18, 2009 5.188 5.329 5.169 5.239 98,907 +0.13(+2.59%)
Aug 17, 2009 5.329 5.329 5.027 5.107 144,380 -0.32(-5.98%)
Aug 14, 2009 5.323 5.464 5.278 5.432 137,182 +0.16(+3.05%)
Aug 13, 2009 5.136 5.303 5.111 5.271 125,671 +0.17(+3.27%)
Aug 12, 2009 5.130 5.207 5.066 5.104 72,770 -0.03(-0.50%)
Aug 11, 2009 5.220 5.278 5.066 5.130 104,045 -0.08(-1.60%)
Aug 10, 2009 5.207 5.239 5.104 5.213 103,076 +0.06(+1.25%)
Aug 07, 2009 5.213 5.271 5.091 5.149 101,097 +0.03(+0.63%)
Aug 06, 2009 5.451 5.541 4.905 5.117 251,320 -0.33(-6.13%)
Aug 05, 2009 5.496 5.606 5.348 5.451 149,683 -0.06(-1.17%)
Aug 04, 2009 5.541 5.618 5.451 5.516 136,631 -0.04(-0.69%)
Aug 03, 2009 5.413 5.573 5.342 5.554 215,255 +0.25(+4.73%)
Jul 31, 2009 5.239 5.348 5.162 5.303 129,009 +0.12(+2.26%)
Jul 30, 2009 5.220 5.303 5.143 5.186 265,373 +0.10(+2.00%)
Jul 29, 2009 5.297 5.297 4.905 5.085 243,281 -0.24(-4.47%)
Jul 28, 2009 5.188 5.431 5.143 5.323 157,759 +0.04(+0.73%)
Jul 27, 2009 5.233 5.342 5.136 5.284 255,660 +0.17(+3.40%)
Jul 24, 2009 4.892 5.143 4.667 5.111 1,244 +0.22(+4.47%)
Jul 23, 2009 4.821 4.950 4.815 4.892 206,868 +0.07(+1.47%)
Jul 22, 2009 4.956 4.956 4.738 4.821 223,772 -0.13(-2.72%)
Jul 21, 2009 4.943 5.014 4.686 4.956 203,913 +0.04(+0.92%)
Jul 20, 2009 4.834 4.935 4.725 4.911 247,405 +0.16(+3.38%)
Jul 17, 2009 4.693 4.898 4.497 4.751 201,871 +0.07(+1.51%)
Jul 16, 2009 4.654 4.757 4.526 4.680 209,644 +0.06(+1.39%)
Jul 15, 2009 4.365 4.686 4.365 4.616 376,986 +0.27(+6.21%)
Jul 14, 2009 4.166 4.365 4.101 4.346 114,758 +0.25(+6.12%)
Jul 13, 2009 3.966 4.140 3.909 4.095 111,328 +0.06(+1.43%)
Jul 10, 2009 3.986 4.114 3.928 4.037 75,444 -0.01(-0.32%)
Jul 09, 2009 3.915 4.133 3.838 4.050 204,183 +0.18(+4.65%)
Jul 08, 2009 3.979 3.992 3.754 3.870 330,905 -0.09(-2.27%)
Jul 07, 2009 4.018 4.243 3.909 3.960 250,217 -0.10(-2.53%)
Jul 06, 2009 4.088 4.249 3.889 4.063 219,490 -0.19(-4.39%)
Jul 02, 2009 4.249 4.249 4.043 4.249 199,539 +0.00(+0.00%)
Jul 01, 2009 4.320 4.403 4.198 4.249 166,723 +0.03(+0.76%)
Jun 30, 2009 4.545 4.545 4.082 4.217 296,647 -0.19(-4.23%)
Jun 29, 2009 4.416 4.487 4.198 4.403 225,367 +0.08(+1.78%)
Jun 26, 2009 4.243 4.365 4.127 4.326 291,508 +0.12(+2.91%)
Jun 25, 2009 4.146 4.286 4.127 4.204 225,211 +0.06(+1.55%)
Jun 24, 2009 3.986 4.288 3.896 4.140 245,220 +0.28(+7.15%)
Jun 23, 2009 3.915 4.076 3.831 3.864 237,083 +0.01(+0.17%)
Jun 22, 2009 4.185 4.204 3.851 3.857 299,084 -0.41(-9.64%)
Jun 19, 2009 4.262 4.487 4.230 4.268 455,477 +0.04(+0.91%)
Jun 18, 2009 4.198 4.320 4.037 4.230 369,454 +0.06(+1.54%)
Jun 17, 2009 4.198 4.301 3.799 4.166 331,226 +0.05(+1.25%)
Jun 16, 2009 4.185 4.339 4.024 4.114 396,188 -0.07(-1.69%)
Jun 15, 2009 4.410 4.410 4.101 4.185 317,292 -0.23(-5.24%)
Jun 12, 2009 4.532 4.545 4.339 4.416 272,759 -0.12(-2.55%)
Jun 11, 2009 4.648 4.648 4.416 4.532 262,436 -0.05(-1.12%)
Jun 10, 2009 4.693 4.712 4.526 4.583 164,356 +0.01(+0.14%)
Jun 09, 2009 4.596 4.661 4.500 4.577 316,826 +0.10(+2.15%)
Jun 08, 2009 4.461 4.603 4.416 4.481 382,280 -0.13(-2.92%)
Jun 05, 2009 4.673 4.853 4.506 4.616 360,566 -0.02(-0.42%)
Jun 04, 2009 4.886 4.898 4.596 4.635 397,396 -0.24(-4.88%)
Jun 03, 2009 4.969 4.969 4.616 4.873 288,372 -0.14(-2.82%)
Jun 02, 2009 5.175 5.252 5.014 5.014 246,297 -0.10(-1.89%)
Jun 01, 2009 4.886 5.226 4.886 5.111 544,845 +0.29(+6.00%)
May 29, 2009 4.577 4.821 4.506 4.821 841,296 +0.43(+9.81%)
May 28, 2009 4.738 4.789 4.178 4.391 654,623 -0.19(-4.21%)
May 27, 2009 4.886 4.898 4.532 4.583 504,418 -0.24(-4.93%)
May 26, 2009 4.886 4.905 4.571 4.821 408,238 -0.09(-1.83%)
May 22, 2009 5.149 5.400 4.783 4.911 766,829 +0.37(+8.22%)
May 21, 2009 4.943 4.943 4.506 4.538 602,643 -0.41(-8.31%)
May 20, 2009 5.046 5.593 4.886 4.950 854,923 +0.12(+2.39%)
May 19, 2009 4.114 4.847 4.114 4.834 650,598 +0.78(+19.18%)
May 18, 2009 3.925 4.082 3.909 4.056 159,911 +0.13(+3.27%)
May 15, 2009 3.716 4.050 3.716 3.928 375,215 +0.28(+7.57%)
May 14, 2009 3.150 3.889 3.150 3.651 325,990 +0.50(+15.92%)
May 13, 2009 3.594 3.594 3.105 3.150 255,083 -0.44(-12.19%)
May 12, 2009 3.947 3.966 3.536 3.587 1,533,329 -0.17(-4.62%)
May 11, 2009 3.793 3.864 3.606 3.761 224,475 -0.10(-2.50%)
May 08, 2009 4.127 4.191 3.600 3.857 411,327 -0.13(-3.38%)
May 07, 2009 4.056 4.140 3.780 3.992 496,211 +0.17(+4.55%)
May 06, 2009 3.664 3.857 3.664 3.818 219,126 +0.22(+6.07%)
May 05, 2009 3.568 3.600 3.362 3.600 272,891 +0.12(+3.32%)
May 04, 2009 3.503 3.536 3.439 3.484 318,042 +0.34(+10.84%)
May 01, 2009 2.751 3.246 2.751 3.143 216,413 +0.40(+14.79%)
Apr 30, 2009 2.700 2.899 2.642 2.739 144,198 +0.04(+1.43%)
Apr 29, 2009 2.661 2.751 2.661 2.700 60,356 +0.10(+3.70%)
Apr 28, 2009 2.578 2.700 2.462 2.604 215,056 -0.02(-0.74%)
Apr 27, 2009 2.584 2.700 2.301 2.623 104,639 -0.08(-3.09%)
Apr 24, 2009 2.732 2.796 2.636 2.706 112,361 -0.03(-1.17%)
Apr 23, 2009 2.726 2.796 2.687 2.739 222,912 -0.01(-0.23%)
Apr 22, 2009 2.636 2.796 2.578 2.745 166,671 +0.10(+3.89%)
Apr 21, 2009 2.295 2.700 2.250 2.642 361,309 +0.32(+13.85%)
Apr 20, 2009 2.739 2.809 2.250 2.321 1,110,086 -0.58(-19.96%)
Apr 17, 2009 2.661 2.919 2.526 2.899 953,857 +0.33(+12.75%)
Apr 16, 2009 2.514 2.591 2.488 2.571 331,703 +0.06(+2.30%)
Apr 15, 2009 2.578 2.578 2.443 2.514 123,451 -0.04(-1.51%)
Apr 14, 2009 2.327 2.604 2.250 2.552 767,477 +0.22(+9.67%)
Apr 13, 2009 2.327 2.366 2.250 2.327 273,300 +0.01(+0.56%)
Apr 09, 2009 2.308 2.411 2.235 2.314 190,560 +0.15(+6.82%)
Apr 08, 2009 2.064 2.186 2.028 2.166 321,984 +0.07(+3.37%)
Apr 07, 2009 2.057 2.141 2.051 2.096 58,930 -0.04(-2.10%)
Apr 06, 2009 2.269 2.269 2.051 2.141 113,297 -0.10(-4.58%)
Apr 03, 2009 2.269 2.346 2.186 2.244 152,853 +0.04(+2.05%)
Apr 02, 2009 2.115 2.244 2.057 2.199 208,310 +0.16(+7.89%)
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.