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
)
2.940
-0.060 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2020
1.070
1.070
1.009
1.016
421,456
-0.03(-3.23%)
Jun 29, 2020
1.050
1.086
1.036
1.050
607,950
-0.01(-0.64%)
Jun 26, 2020
1.077
1.097
1.050
1.057
281,842
-0.05(-4.88%)
Jun 25, 2020
1.104
1.138
1.084
1.111
379,407
-0.01(-0.61%)
Jun 24, 2020
1.219
1.219
1.111
1.118
700,694
-0.10(-8.33%)
Jun 23, 2020
1.240
1.245
1.172
1.219
473,376
+0.01(+1.12%)
Jun 22, 2020
1.226
1.226
1.199
1.206
387,855
+0.00(+0.00%)
Jun 19, 2020
1.240
1.260
1.185
1.206
515,997
-0.01(-1.11%)
Jun 18, 2020
1.226
1.253
1.138
1.219
838,617
+0.03(+2.27%)
Jun 17, 2020
1.307
1.307
1.189
1.192
453,033
-0.03(-2.22%)
Jun 16, 2020
1.233
1.273
1.199
1.219
621,837
+0.03(+2.86%)
Jun 15, 2020
1.131
1.192
1.057
1.185
452,536
+0.05(+4.17%)
Jun 12, 2020
1.226
1.233
1.131
1.138
554,087
-0.01(-1.18%)
Jun 11, 2020
1.199
1.219
1.131
1.151
394,395
-0.12(-9.57%)
Jun 10, 2020
1.267
1.334
1.233
1.273
575,753
+0.03(+2.17%)
Jun 09, 2020
1.307
1.307
1.212
1.246
290,453
-0.07(-5.15%)
Jun 08, 2020
1.267
1.314
1.226
1.314
663,181
+0.04(+3.19%)
Jun 05, 2020
1.300
1.341
1.233
1.273
673,675
+0.04(+3.30%)
Jun 04, 2020
1.179
1.273
1.097
1.233
925,224
+0.03(+2.83%)
Jun 03, 2020
1.023
1.219
1.016
1.199
1,559,645
+0.19(+18.79%)
Jun 02, 2020
0.9279
1.009
0.9279
1.009
337,067
+0.07(+7.19%)
Jun 01, 2020
0.9483
0.9611
0.9279
0.9415
343,711
+0.02(+2.21%)
May 29, 2020
0.9618
0.9618
0.9144
0.9212
365,110
-0.03(-2.86%)
May 28, 2020
0.9754
0.9889
0.9347
0.9483
323,088
-0.03(-2.78%)
May 27, 2020
1.016
1.016
0.9550
0.9754
598,028
-0.02(-2.04%)
May 26, 2020
1.063
1.063
0.9889
0.9957
318,890
+0.03(+2.80%)
May 22, 2020
0.9889
1.002
0.9483
0.9686
258,515
-0.02(-2.05%)
May 21, 2020
1.036
1.043
0.9889
0.9889
315,075
-0.03(-2.67%)
May 20, 2020
1.036
1.036
0.9957
1.016
439,118
+0.04(+4.17%)
May 19, 2020
1.016
1.063
0.9754
0.9754
557,837
-0.04(-4.00%)
May 18, 2020
1.084
1.097
1.016
1.016
606,721
-0.02(-1.96%)
May 15, 2020
0.9821
1.057
0.9618
1.036
562,060
+0.06(+6.25%)
May 14, 2020
0.9212
1.016
0.8467
0.9754
1,035,448
+0.03(+2.86%)
May 13, 2020
0.9686
0.9821
0.9483
0.9483
348,279
-0.02(-2.10%)
May 12, 2020
1.091
1.091
0.9483
0.9686
650,795
-0.09(-8.33%)
May 11, 2020
1.206
1.222
1.050
1.057
924,145
-0.15(-12.36%)
May 08, 2020
1.253
1.260
1.206
1.206
480,416
-0.03(-2.20%)
May 07, 2020
1.172
1.233
1.151
1.233
494,275
+0.05(+4.60%)
May 06, 2020
1.192
1.207
1.158
1.179
619,119
-0.01(-1.14%)
May 05, 2020
1.206
1.219
1.172
1.192
426,727
+0.00(+0.00%)
May 04, 2020
1.226
1.233
1.165
1.192
297,992
+0.01(+0.57%)
May 01, 2020
1.273
1.273
1.172
1.185
685,486
-0.09(-6.91%)
Apr 30, 2020
1.212
1.348
1.172
1.273
1,324,696
+0.07(+6.22%)
Apr 29, 2020
1.212
1.226
1.185
1.199
446,509
+0.01(+1.14%)
Apr 28, 2020
1.287
1.287
1.165
1.185
681,951
-0.05(-3.85%)
Apr 27, 2020
1.212
1.244
1.124
1.233
480,850
+0.09(+7.69%)
Apr 24, 2020
1.179
1.179
1.124
1.145
497,837
-0.01(-0.59%)
Apr 23, 2020
1.179
1.226
1.118
1.151
497,557
-0.04(-3.41%)
Apr 22, 2020
1.192
1.212
1.165
1.192
227,552
+0.00(+0.00%)
Apr 21, 2020
1.246
1.275
1.124
1.192
285,336
-0.04(-3.30%)
Apr 20, 2020
1.219
1.246
1.138
1.233
762,032
+0.03(+2.25%)
Apr 17, 2020
1.185
1.246
1.185
1.206
579,334
-0.01(-1.11%)
Apr 16, 2020
1.185
1.226
1.179
1.219
361,252
+0.04(+3.45%)
Apr 15, 2020
1.328
1.328
1.172
1.179
614,284
-0.17(-12.56%)
Apr 14, 2020
1.057
1.368
1.057
1.348
1,719,798
+0.32(+30.92%)
Apr 13, 2020
0.9550
1.030
0.9483
1.030
491,257
+0.07(+7.80%)
Apr 09, 2020
0.9483
1.002
0.9415
0.9550
410,730
+0.00(+0.00%)
Apr 08, 2020
0.9483
0.9821
0.9415
0.9550
361,014
+0.01(+0.71%)
Apr 07, 2020
1.009
1.043
0.9415
0.9483
323,333
-0.05(-4.76%)
Apr 06, 2020
0.9754
1.016
0.9688
0.9957
324,776
+0.06(+6.52%)
Apr 03, 2020
1.023
1.023
0.9279
0.9347
500,199
-0.06(-6.12%)
Apr 02, 2020
0.9212
1.009
0.9212
0.9957
503,297
+0.07(+8.09%)
Apr 01, 2020
1.030
1.030
0.9144
0.9212
376,592
-0.08(-8.11%)
Mar 31, 2020
1.009
1.124
0.9754
1.002
945,111
+0.04(+4.23%)
Mar 30, 2020
0.9957
0.9991
0.9415
0.9618
394,908
+0.01(+1.43%)
Mar 27, 2020
1.016
1.016
0.9415
0.9483
374,559
-0.07(-7.29%)
Mar 26, 2020
0.9618
1.046
0.9618
1.023
342,492
+0.07(+7.86%)
Mar 25, 2020
0.9821
1.056
0.9347
0.9483
741,234
+0.05(+5.26%)
Mar 24, 2020
0.9008
0.9550
0.9008
0.9008
536,954
+0.04(+4.72%)
Mar 23, 2020
0.8602
0.9212
0.8467
0.8602
496,922
-0.02(-2.31%)
Mar 20, 2020
0.9889
1.060
0.8534
0.8805
850,989
-0.11(-10.96%)
Mar 19, 2020
0.9957
1.068
0.9550
0.9889
980,571
+0.01(+0.69%)
Mar 18, 2020
1.036
1.070
0.9618
0.9821
829,402
-0.07(-6.45%)
Mar 17, 2020
1.097
1.113
1.036
1.050
602,446
-0.03(-2.52%)
Mar 16, 2020
1.138
1.138
1.070
1.077
450,542
-0.14(-11.67%)
Mar 13, 2020
1.185
1.233
1.172
1.219
461,666
+0.07(+6.51%)
Mar 12, 2020
1.043
1.233
1.043
1.145
525,438
-0.11(-8.65%)
Mar 11, 2020
1.321
1.351
1.246
1.253
420,812
-0.09(-6.57%)
Mar 10, 2020
1.294
1.355
1.273
1.341
498,972
+0.09(+7.03%)
Mar 09, 2020
1.287
1.287
1.199
1.253
552,330
-0.10(-7.50%)
Mar 06, 2020
1.321
1.389
1.321
1.355
975,891
+0.01(+0.50%)
Mar 05, 2020
1.368
1.409
1.341
1.348
614,569
-0.10(-7.01%)
Mar 04, 2020
1.456
1.504
1.429
1.449
489,304
-0.01(-0.93%)
Mar 03, 2020
1.490
1.551
1.422
1.463
516,599
-0.01(-0.46%)
Mar 02, 2020
1.490
1.496
1.409
1.470
674,051
-0.01(-0.91%)
Feb 28, 2020
1.436
1.490
1.395
1.483
1,370,529
+0.06(+4.29%)
Feb 27, 2020
1.422
1.483
1.314
1.422
1,017,671
-0.02(-1.41%)
Feb 26, 2020
1.490
1.490
1.429
1.443
534,810
-0.05(-3.18%)
Feb 25, 2020
1.632
1.632
1.456
1.490
921,281
-0.12(-7.17%)
Feb 24, 2020
1.768
1.768
1.599
1.605
797,117
-0.19(-10.57%)
Feb 21, 2020
1.795
1.842
1.775
1.795
560,879
-0.07(-3.64%)
Feb 20, 2020
1.822
1.869
1.815
1.863
630,090
+0.02(+1.10%)
Feb 19, 2020
1.849
1.849
1.829
1.842
317,395
-0.01(-0.73%)
Feb 18, 2020
1.869
1.876
1.836
1.856
342,180
-0.01(-0.36%)
Feb 14, 2020
1.897
1.903
1.842
1.863
362,895
-0.02(-1.08%)
Feb 13, 2020
1.910
1.910
1.869
1.883
410,289
+0.01(+0.36%)
Feb 12, 2020
1.930
1.930
1.876
1.876
666,021
-0.02(-1.07%)
Feb 11, 2020
1.815
1.910
1.815
1.897
722,422
+0.09(+4.87%)
Feb 10, 2020
1.815
1.836
1.802
1.808
551,389
-0.01(-0.37%)
Feb 07, 2020
1.822
1.836
1.802
1.815
343,112
-0.02(-1.11%)
Feb 06, 2020
1.842
1.866
1.829
1.836
210,244
+0.01(+0.37%)
Feb 05, 2020
1.822
1.856
1.815
1.829
325,500
+0.02(+1.12%)
Feb 04, 2020
1.802
1.829
1.795
1.808
298,182
+0.01(+0.75%)
Feb 03, 2020
1.781
1.849
1.775
1.795
595,190
+0.01(+0.38%)
Jan 31, 2020
1.856
1.863
1.781
1.788
683,124
-0.05(-2.94%)
Jan 30, 2020
1.815
1.863
1.808
1.842
411,020
+0.01(+0.74%)
Jan 29, 2020
1.903
1.937
1.822
1.829
780,054
-0.03(-1.82%)
Jan 28, 2020
1.883
1.883
1.849
1.863
440,172
-0.01(-0.72%)
Jan 27, 2020
1.863
1.890
1.856
1.876
643,146
-0.03(-1.77%)
Jan 24, 2020
1.890
1.910
1.876
1.910
360,385
+0.02(+1.08%)
Jan 23, 2020
1.937
1.971
1.883
1.890
574,106
-0.05(-2.45%)
Jan 22, 2020
1.978
2.005
1.930
1.937
699,783
-0.06(-3.05%)
Jan 21, 2020
2.032
2.039
1.985
1.998
351,263
-0.04(-1.99%)
Jan 17, 2020
2.066
2.073
2.032
2.039
292,176
-0.02(-0.99%)
Jan 16, 2020
2.073
2.086
2.046
2.059
156,216
-0.02(-0.98%)
Jan 15, 2020
2.106
2.106
2.052
2.079
650,729
-0.01(-0.32%)
Jan 14, 2020
2.005
2.106
1.998
2.086
427,258
+0.09(+4.41%)
Jan 13, 2020
2.005
2.025
1.917
1.998
570,056
-0.02(-1.01%)
Jan 10, 2020
2.012
2.039
2.005
2.018
370,573
-0.02(-1.00%)
Jan 09, 2020
2.052
2.059
2.018
2.039
407,775
-0.01(-0.66%)
Jan 08, 2020
2.093
2.100
2.039
2.052
377,204
-0.03(-1.30%)
Jan 07, 2020
2.079
2.079
2.056
2.079
156,132
+0.01(+0.33%)
Jan 06, 2020
2.052
2.079
2.052
2.073
431,723
-0.01(-0.33%)
Jan 03, 2020
2.039
2.113
2.039
2.079
447,345
+0.00(+0.00%)
Jan 02, 2020
2.127
2.127
2.059
2.079
263,470
-0.03(-1.29%)
Dec 31, 2019
2.059
2.127
2.059
2.106
251,723
+0.05(+2.30%)
Dec 30, 2019
2.106
2.120
2.059
2.059
501,410
-0.03(-1.30%)
Dec 27, 2019
2.079
2.107
2.059
2.086
314,175
+0.01(+0.33%)
Dec 26, 2019
2.059
2.120
2.059
2.079
301,079
+0.02(+0.99%)
Dec 24, 2019
2.079
2.086
2.032
2.059
249,214
-0.02(-0.98%)
Dec 23, 2019
2.100
2.104
2.059
2.079
475,969
-0.02(-0.97%)
Dec 20, 2019
2.120
2.154
2.059
2.100
474,510
+0.01(+0.32%)
Dec 19, 2019
2.052
2.113
2.052
2.093
556,751
+0.05(+2.66%)
Dec 18, 2019
2.066
2.066
1.991
2.039
1,086,958
-0.03(-1.31%)
Dec 17, 2019
2.167
2.171
2.052
2.066
535,903
-0.09(-4.39%)
Dec 16, 2019
2.154
2.195
2.140
2.161
336,912
+0.01(+0.31%)
Dec 13, 2019
2.195
2.235
2.127
2.154
484,697
-0.08(-3.64%)
Dec 12, 2019
2.201
2.235
2.113
2.235
388,515
+0.02(+0.92%)
Dec 11, 2019
2.256
2.262
2.195
2.215
445,300
-0.05(-2.39%)
Dec 10, 2019
2.269
2.283
2.235
2.269
665,591
-0.01(-0.30%)
Dec 09, 2019
2.269
2.296
2.235
2.276
625,883
-0.01(-0.59%)
Dec 06, 2019
2.262
2.296
2.235
2.289
347,836
+0.03(+1.50%)
Dec 05, 2019
2.269
2.269
2.228
2.256
285,360
+0.01(+0.30%)
Dec 04, 2019
2.256
2.279
2.208
2.249
520,938
+0.01(+0.30%)
Dec 03, 2019
2.208
2.262
2.195
2.242
424,719
+0.01(+0.30%)
Dec 02, 2019
2.316
2.320
2.100
2.235
1,294,007
-0.12(-5.17%)
Nov 29, 2019
2.357
2.384
2.296
2.357
398,772
+0.02(+0.87%)
Nov 27, 2019
2.316
2.357
2.289
2.337
294,834
+0.01(+0.58%)
Nov 26, 2019
2.303
2.337
2.303
2.323
250,688
-0.01(-0.29%)
Nov 25, 2019
2.303
2.337
2.276
2.330
423,488
+0.03(+1.47%)
Nov 22, 2019
2.350
2.364
2.283
2.296
365,553
-0.06(-2.59%)
Nov 21, 2019
2.337
2.364
2.330
2.357
241,014
+0.01(+0.58%)
Nov 20, 2019
2.350
2.371
2.337
2.344
249,695
+0.00(+0.00%)
Nov 19, 2019
2.310
2.350
2.276
2.344
362,054
+0.01(+0.58%)
Nov 18, 2019
2.438
2.438
2.289
2.330
903,335
-0.09(-3.91%)
Nov 15, 2019
2.398
2.425
2.391
2.425
224,558
+0.03(+1.42%)
Nov 14, 2019
2.405
2.438
2.391
2.391
268,838
-0.01(-0.56%)
Nov 13, 2019
2.459
2.506
2.391
2.405
226,445
-0.05(-2.20%)
Nov 12, 2019
2.391
2.526
2.391
2.459
367,293
+0.08(+3.42%)
Nov 11, 2019
2.445
2.479
2.371
2.377
470,846
-0.11(-4.36%)
Nov 08, 2019
2.459
2.526
2.457
2.486
397,443
+0.02(+0.82%)
Nov 07, 2019
2.635
2.662
2.425
2.465
1,080,331
-0.17(-6.43%)
Nov 06, 2019
2.669
2.682
2.614
2.635
762,594
-0.03(-1.02%)
Nov 05, 2019
2.556
2.689
2.556
2.662
1,982,358
+0.09(+3.42%)
Nov 04, 2019
2.601
2.628
2.560
2.574
414,389
-0.01(-0.52%)
Nov 01, 2019
2.472
2.614
2.472
2.587
406,744
+0.10(+4.09%)
Oct 31, 2019
2.628
2.628
2.472
2.486
294,044
-0.14(-5.17%)
Oct 30, 2019
2.662
2.669
2.601
2.621
408,297
-0.05(-1.78%)
Oct 29, 2019
2.675
2.682
2.628
2.669
498,386
+0.00(+0.00%)
Oct 28, 2019
2.614
2.689
2.574
2.669
581,745
+0.07(+2.87%)
Oct 25, 2019
2.662
2.675
2.587
2.594
561,912
-0.08(-3.04%)
Oct 24, 2019
2.642
2.811
2.614
2.675
1,350,134
+0.16(+6.18%)
Oct 23, 2019
2.391
2.526
2.391
2.520
692,812
+0.12(+4.79%)
Oct 22, 2019
2.425
2.432
2.391
2.405
339,973
-0.02(-0.84%)
Oct 21, 2019
2.418
2.438
2.391
2.425
272,129
-0.02(-0.83%)
Oct 18, 2019
2.438
2.452
2.432
2.445
162,993
+0.01(+0.56%)
Oct 17, 2019
2.438
2.465
2.391
2.432
438,330
-0.01(-0.55%)
Oct 16, 2019
2.384
2.465
2.384
2.445
215,394
+0.01(+0.56%)
Oct 15, 2019
2.371
2.486
2.323
2.432
430,283
+0.11(+4.66%)
Oct 14, 2019
2.303
2.405
2.256
2.323
610,335
-0.01(-0.29%)
Oct 11, 2019
2.384
2.418
2.330
2.330
325,100
-0.04(-1.71%)
Oct 10, 2019
2.344
2.384
2.344
2.371
285,014
+0.00(+0.00%)
Oct 09, 2019
2.344
2.384
2.339
2.371
402,941
+0.04(+1.74%)
Oct 08, 2019
2.350
2.357
2.316
2.330
368,039
-0.02(-0.86%)
Oct 07, 2019
2.344
2.364
2.330
2.350
285,146
+0.02(+0.87%)
Oct 04, 2019
2.337
2.377
2.323
2.330
662,897
+0.00(+0.00%)
Oct 03, 2019
2.323
2.344
2.316
2.330
235,982
+0.00(+0.00%)
Oct 02, 2019
2.310
2.347
2.303
2.330
571,174
+0.01(+0.29%)
Oct 01, 2019
2.310
2.344
2.292
2.323
243,419
+0.03(+1.48%)
Sep 30, 2019
2.303
2.330
2.269
2.289
508,284
+0.01(+0.30%)
Sep 27, 2019
2.262
2.310
2.249
2.283
153,839
+0.01(+0.30%)
Sep 26, 2019
2.289
2.296
2.262
2.276
226,507
+0.00(+0.00%)
Sep 25, 2019
2.269
2.289
2.256
2.276
214,638
+0.01(+0.30%)
Sep 24, 2019
2.235
2.283
2.222
2.269
277,395
+0.01(+0.60%)
Sep 23, 2019
2.242
2.276
2.228
2.256
285,704
+0.01(+0.60%)
Sep 20, 2019
2.249
2.289
2.242
2.242
422,541
-0.01(-0.30%)
Sep 19, 2019
2.242
2.276
2.242
2.249
390,101
-0.01(-0.60%)
Sep 18, 2019
2.256
2.289
2.249
2.262
229,724
+0.00(+0.00%)
Sep 17, 2019
2.289
2.310
2.256
2.262
290,777
-0.03(-1.18%)
Sep 16, 2019
2.310
2.371
2.289
2.289
479,540
-0.05(-2.31%)
Sep 13, 2019
2.350
2.357
2.337
2.344
288,633
+0.01(+0.29%)
Sep 12, 2019
2.303
2.364
2.283
2.337
337,372
+0.00(+0.00%)
Sep 11, 2019
2.350
2.371
2.323
2.337
186,886
+0.00(+0.00%)
Sep 10, 2019
2.350
2.357
2.323
2.337
289,723
-0.01(-0.58%)
Sep 09, 2019
2.323
2.384
2.316
2.350
314,770
+0.03(+1.46%)
Sep 06, 2019
2.303
2.337
2.289
2.316
371,311
+0.05(+2.09%)
Sep 05, 2019
2.371
2.371
2.262
2.269
208,659
-0.09(-3.74%)
Sep 04, 2019
2.316
2.377
2.310
2.357
314,603
+0.05(+2.05%)
Sep 03, 2019
2.283
2.337
2.269
2.310
163,322
+0.03(+1.19%)
Aug 30, 2019
2.249
2.310
2.249
2.283
260,434
+0.02(+0.90%)
Aug 29, 2019
2.269
2.283
2.235
2.262
90,515
+0.03(+1.52%)
Aug 28, 2019
2.167
2.242
2.155
2.228
135,908
+0.05(+2.49%)
Aug 27, 2019
2.262
2.262
2.147
2.174
160,816
-0.07(-3.02%)
Aug 26, 2019
2.235
2.242
2.215
2.242
60,954
+0.02(+0.91%)
Aug 23, 2019
2.296
2.296
2.215
2.222
181,890
-0.09(-4.09%)
Aug 22, 2019
2.357
2.357
2.310
2.316
209,822
-0.02(-0.87%)
Aug 21, 2019
2.316
2.384
2.289
2.337
339,943
+0.03(+1.47%)
Aug 20, 2019
2.269
2.316
2.195
2.303
174,495
+0.05(+2.10%)
Aug 19, 2019
2.174
2.269
2.170
2.256
215,927
+0.11(+5.05%)
Aug 16, 2019
2.106
2.147
2.100
2.147
163,288
+0.07(+3.26%)
Aug 15, 2019
2.046
2.127
2.030
2.079
202,930
+0.03(+1.66%)
Aug 14, 2019
2.059
2.073
2.018
2.046
703,660
-0.02(-0.98%)
Aug 13, 2019
2.066
2.120
2.052
2.066
1,341,833
+0.01(+0.66%)
Aug 12, 2019
2.059
2.079
2.039
2.052
392,983
-0.02(-0.98%)
Aug 09, 2019
2.134
2.134
2.059
2.073
463,142
-0.05(-2.55%)
Aug 08, 2019
2.161
2.174
2.100
2.127
463,942
-0.03(-1.26%)
Aug 07, 2019
2.161
2.167
2.140
2.154
492,386
-0.01(-0.31%)
Aug 06, 2019
2.167
2.193
2.140
2.161
339,058
+0.01(+0.31%)
Aug 05, 2019
2.181
2.195
2.127
2.154
692,423
-0.05(-2.45%)
Aug 02, 2019
2.228
2.235
2.188
2.208
263,830
-0.02(-0.91%)
Aug 01, 2019
2.262
2.283
2.181
2.228
238,545
-0.01(-0.60%)
Jul 31, 2019
2.350
2.391
2.242
2.242
498,252
-0.12(-5.16%)
Jul 30, 2019
2.428
2.428
2.303
2.364
399,460
-0.11(-4.38%)
Jul 29, 2019
2.445
2.493
2.445
2.472
181,143
-0.01(-0.27%)
Jul 26, 2019
2.384
2.486
2.384
2.479
204,184
+0.09(+3.98%)
Jul 25, 2019
2.459
2.499
2.357
2.384
240,484
-0.09(-3.56%)
Jul 24, 2019
2.506
2.506
2.455
2.472
156,650
-0.05(-2.14%)
Jul 23, 2019
2.520
2.533
2.506
2.526
182,240
+0.01(+0.27%)
Jul 22, 2019
2.520
2.534
2.493
2.520
243,063
+0.00(+0.00%)
Jul 19, 2019
2.472
2.526
2.445
2.520
277,117
+0.07(+3.05%)
Jul 18, 2019
2.438
2.506
2.394
2.445
455,970
+0.03(+1.12%)
Jul 17, 2019
2.479
2.486
2.405
2.418
692,252
-0.08(-3.25%)
Jul 16, 2019
2.499
2.506
2.479
2.499
127,514
+0.02(+0.82%)
Jul 15, 2019
2.499
2.513
2.465
2.479
194,295
-0.01(-0.54%)
Jul 12, 2019
2.479
2.540
2.465
2.493
420,031
-0.01(-0.27%)
Jul 11, 2019
2.486
2.540
2.473
2.499
341,234
+0.04(+1.65%)
Jul 10, 2019
2.472
2.506
2.445
2.459
296,140
+0.00(+0.00%)
Jul 09, 2019
2.425
2.479
2.411
2.459
220,086
+0.03(+1.11%)
Jul 08, 2019
2.472
2.472
2.411
2.432
181,721
-0.03(-1.37%)
Jul 05, 2019
2.391
2.520
2.391
2.465
447,492
+0.07(+3.12%)
Jul 03, 2019
2.405
2.425
2.377
2.391
108,809
-0.03(-1.12%)
Jul 02, 2019
2.323
2.432
2.316
2.418
456,235
+0.09(+4.08%)
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.