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
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2018
2.873
2.873
2.873
0
-0.03(-1.16%)
Aug 30, 2018
2.981
2.988
2.887
2.907
221,064
-0.05(-1.60%)
Aug 29, 2018
2.948
2.975
2.921
2.954
383,751
+0.03(+1.15%)
Aug 28, 2018
2.900
2.988
2.900
2.921
302,319
+0.03(+0.93%)
Aug 27, 2018
2.907
2.927
2.867
2.894
159,927
-0.01(-0.23%)
Aug 24, 2018
2.880
2.941
2.880
2.900
172,423
+0.02(+0.70%)
Aug 23, 2018
2.934
2.995
2.867
2.880
244,746
-0.05(-1.84%)
Aug 22, 2018
2.867
2.954
2.853
2.934
407,723
+0.13(+4.57%)
Aug 21, 2018
2.759
2.860
2.759
2.806
262,831
+0.01(+0.48%)
Aug 20, 2018
2.725
2.833
2.725
2.792
172,530
+0.03(+1.22%)
Aug 17, 2018
2.738
2.779
2.685
2.759
140,696
+0.01(+0.49%)
Aug 16, 2018
2.711
2.840
2.705
2.745
282,519
+0.03(+1.24%)
Aug 15, 2018
2.765
2.779
2.691
2.711
412,261
-0.08(-2.90%)
Aug 14, 2018
2.752
2.826
2.745
2.792
279,357
+0.04(+1.47%)
Aug 13, 2018
2.853
2.887
2.706
2.752
397,010
-0.08(-2.86%)
Aug 10, 2018
2.792
2.914
2.792
2.833
330,466
+0.03(+1.20%)
Aug 09, 2018
2.813
2.833
2.755
2.799
316,773
-0.02(-0.72%)
Aug 08, 2018
2.799
2.839
2.792
2.819
457,406
+0.03(+0.97%)
Aug 07, 2018
2.975
2.975
2.772
2.792
1,010,201
-0.14(-4.83%)
Aug 06, 2018
2.921
2.954
2.894
2.934
179,999
+0.01(+0.23%)
Aug 03, 2018
2.968
2.978
2.894
2.927
274,573
-0.05(-1.81%)
Aug 02, 2018
2.934
3.022
2.934
2.981
269,262
+0.01(+0.23%)
Aug 01, 2018
3.002
3.008
2.941
2.975
235,132
-0.06(-2.00%)
Jul 31, 2018
2.988
3.042
2.981
3.035
463,146
+0.07(+2.51%)
Jul 30, 2018
3.049
3.062
2.948
2.961
361,169
-0.06(-2.01%)
Jul 27, 2018
3.008
3.082
2.981
3.022
359,524
+0.07(+2.28%)
Jul 26, 2018
3.217
3.217
2.937
2.954
660,098
-0.16(-5.19%)
Jul 25, 2018
3.035
3.130
3.002
3.116
444,879
+0.06(+1.99%)
Jul 24, 2018
3.008
3.082
3.002
3.055
529,007
+0.08(+2.72%)
Jul 23, 2018
2.954
3.015
2.927
2.975
398,088
+0.02(+0.68%)
Jul 20, 2018
3.076
3.076
2.954
2.954
208,706
-0.11(-3.74%)
Jul 19, 2018
3.116
3.116
3.049
3.069
162,245
-0.05(-1.52%)
Jul 18, 2018
3.069
3.116
3.008
3.116
273,034
+0.07(+2.44%)
Jul 17, 2018
2.995
3.069
2.981
3.042
252,052
+0.05(+1.58%)
Jul 16, 2018
3.136
3.204
2.961
2.995
561,598
-0.13(-4.31%)
Jul 13, 2018
3.116
3.184
3.116
3.130
378,447
+0.01(+0.22%)
Jul 12, 2018
3.217
3.224
3.116
3.123
409,724
-0.08(-2.53%)
Jul 11, 2018
3.190
3.238
3.190
3.204
206,819
-0.05(-1.45%)
Jul 10, 2018
3.346
3.359
3.217
3.251
335,084
-0.09(-2.82%)
Jul 09, 2018
3.379
3.386
3.298
3.346
332,808
-0.03(-0.80%)
Jul 06, 2018
3.305
3.393
3.285
3.373
366,530
+0.07(+2.04%)
Jul 05, 2018
3.352
3.352
3.285
3.305
299,267
-0.01(-0.20%)
Jul 03, 2018
3.312
3.312
3.312
0
+0.04(+1.24%)
Jul 02, 2018
3.238
3.298
3.236
3.271
190,484
+0.03(+0.83%)
Jun 29, 2018
3.238
3.278
3.184
3.244
432,968
-0.03(-1.03%)
Jun 28, 2018
3.359
3.379
3.234
3.278
1,094,889
-0.09(-2.61%)
Jun 27, 2018
3.379
3.460
3.343
3.366
534,025
-0.02(-0.60%)
Jun 26, 2018
3.292
3.403
3.288
3.386
341,020
+0.07(+2.03%)
Jun 25, 2018
3.413
3.413
3.272
3.319
557,834
-0.12(-3.53%)
Jun 22, 2018
3.271
3.480
3.238
3.440
1,224,596
+0.20(+6.03%)
Jun 21, 2018
3.244
3.271
3.214
3.244
439,254
+0.00(+0.00%)
Jun 20, 2018
3.305
3.305
3.217
3.244
399,370
-0.06(-1.84%)
Jun 19, 2018
3.204
3.332
3.177
3.305
543,769
+0.02(+0.62%)
Jun 18, 2018
3.184
3.292
3.163
3.285
524,649
+0.10(+3.18%)
Jun 15, 2018
3.258
3.170
3.184
348,408
-0.07(-2.28%)
Jun 14, 2018
3.163
3.265
3.109
3.258
569,244
+0.11(+3.65%)
Jun 13, 2018
3.136
3.157
3.089
3.143
186,259
+0.02(+0.65%)
Jun 12, 2018
3.130
3.150
3.069
3.123
308,475
-0.03(-0.86%)
Jun 11, 2018
3.089
3.157
3.082
3.150
208,684
+0.07(+2.19%)
Jun 08, 2018
3.163
3.170
3.055
3.082
445,440
-0.07(-2.35%)
Jun 07, 2018
3.217
3.217
3.130
3.157
386,147
-0.05(-1.68%)
Jun 06, 2018
3.204
3.211
1,255,527
+0.01(+0.21%)
Jun 05, 2018
3.109
3.211
3.109
3.204
680,041
+0.10(+3.26%)
Jun 04, 2018
3.015
3.103
2.988
3.103
564,004
+0.10(+3.37%)
Jun 01, 2018
3.015
3.190
2.975
3.002
1,031,022
+0.04(+1.37%)
May 31, 2018
2.975
2.981
2.900
2.961
334,964
-0.01(-0.45%)
May 30, 2018
2.860
2.995
2.833
2.975
890,014
+0.11(+4.01%)
May 29, 2018
2.826
2.887
2.799
2.860
650,399
+0.01(+0.47%)
May 25, 2018
2.846
2.846
2.846
0
-0.01(-0.47%)
May 24, 2018
2.934
2.948
2.840
2.860
258,224
-0.07(-2.53%)
May 23, 2018
2.941
2.966
2.894
2.934
435,868
-0.01(-0.23%)
May 22, 2018
2.894
3.002
2.860
2.941
835,134
+0.06(+2.11%)
May 21, 2018
2.792
2.900
2.792
2.880
721,285
+0.09(+3.14%)
May 18, 2018
2.907
2.921
2.779
2.792
592,455
-0.12(-4.17%)
May 17, 2018
2.954
2.988
2.887
2.914
886,275
-0.04(-1.37%)
May 16, 2018
2.961
2.961
2.850
2.954
619,560
-0.01(-0.23%)
May 15, 2018
2.961
2.988
2.934
2.961
647,686
-0.02(-0.68%)
May 14, 2018
2.975
3.062
2.910
2.981
1,740,643
+0.04(+1.38%)
May 11, 2018
2.745
2.961
2.745
2.941
1,956,291
+0.22(+7.92%)
May 10, 2018
2.732
2.779
2.604
2.725
1,111,731
+0.03(+1.25%)
May 09, 2018
2.610
2.698
2.597
2.691
1,126,211
+0.09(+3.64%)
May 08, 2018
2.577
2.617
2.566
2.597
336,331
+0.00(+0.00%)
May 07, 2018
2.509
2.678
2.509
2.597
1,047,040
+0.10(+4.05%)
May 04, 2018
2.523
2.550
2.462
2.496
447,228
-0.02(-0.80%)
May 03, 2018
2.496
2.536
2.467
2.516
267,502
+0.03(+1.08%)
May 02, 2018
2.469
2.543
2.448
2.489
377,237
+0.06(+2.50%)
May 01, 2018
2.408
2.448
2.408
2.428
299,587
+0.01(+0.28%)
Apr 30, 2018
2.455
2.455
2.415
2.421
299,851
-0.01(-0.28%)
Apr 27, 2018
2.469
2.509
2.421
2.428
657,297
-0.03(-1.37%)
Apr 26, 2018
2.435
2.482
2.408
2.462
326,547
+0.04(+1.67%)
Apr 25, 2018
2.388
2.428
2.361
2.421
1,526,141
+0.03(+1.13%)
Apr 24, 2018
2.543
2.550
2.357
2.394
1,159,012
-0.09(-3.53%)
Apr 23, 2018
2.550
2.550
2.475
2.482
341,229
-0.04(-1.60%)
Apr 20, 2018
2.448
2.550
2.442
2.523
813,811
+0.09(+3.89%)
Apr 19, 2018
2.415
2.462
2.401
2.428
526,443
+0.03(+1.12%)
Apr 18, 2018
2.408
2.475
2.378
2.401
457,226
+0.01(+0.56%)
Apr 17, 2018
2.415
2.415
2.361
2.388
294,785
-0.03(-1.12%)
Apr 16, 2018
2.394
2.428
2.354
2.415
281,519
+0.03(+1.13%)
Apr 13, 2018
2.341
2.401
2.307
2.388
206,614
+0.04(+1.72%)
Apr 12, 2018
2.388
2.442
2.341
2.347
226,221
-0.03(-1.14%)
Apr 11, 2018
2.381
2.448
2.354
2.374
456,577
+0.02(+0.86%)
Apr 10, 2018
2.293
2.408
2.293
2.354
501,062
+0.10(+4.49%)
Apr 09, 2018
2.293
2.324
2.253
2.253
446,181
-0.04(-1.76%)
Apr 06, 2018
2.354
2.354
2.273
2.293
492,861
-0.07(-2.86%)
Apr 05, 2018
2.300
2.415
2.300
2.361
409,662
+0.07(+2.94%)
Apr 04, 2018
2.334
2.334
2.243
2.293
1,888,392
-0.05(-2.30%)
Apr 03, 2018
2.368
2.368
2.172
2.347
968,468
+0.00(+0.00%)
Apr 02, 2018
2.455
2.482
2.327
2.347
405,308
-0.12(-4.92%)
Mar 29, 2018
2.469
2.469
2.469
0
+0.09(+3.98%)
Mar 28, 2018
2.415
2.421
2.354
2.374
520,675
+0.00(+0.00%)
Mar 27, 2018
2.374
2.442
2.361
2.374
400,368
-0.01(-0.28%)
Mar 26, 2018
2.401
2.415
2.301
2.381
418,484
+0.03(+1.44%)
Mar 23, 2018
2.448
2.472
2.337
2.347
422,300
-0.10(-4.13%)
Mar 22, 2018
2.496
2.522
2.442
2.448
327,658
-0.08(-3.20%)
Mar 21, 2018
2.462
2.590
2.448
2.529
579,497
+0.06(+2.46%)
Mar 20, 2018
2.502
2.543
2.469
2.469
236,650
-0.03(-1.08%)
Mar 19, 2018
2.556
2.583
2.462
2.496
397,355
-0.08(-3.14%)
Mar 16, 2018
2.475
2.604
2.462
2.577
692,493
+0.09(+3.52%)
Mar 15, 2018
2.529
2.536
2.462
2.489
467,871
-0.03(-1.34%)
Mar 14, 2018
2.509
2.550
2.479
2.523
351,176
+0.01(+0.54%)
Mar 13, 2018
2.536
2.556
2.475
2.509
355,705
-0.03(-1.33%)
Mar 12, 2018
2.523
2.597
2.516
2.543
919,022
+0.02(+0.80%)
Mar 09, 2018
2.543
2.560
2.502
2.523
204,945
-0.01(-0.27%)
Mar 08, 2018
2.536
2.556
2.499
2.529
512,523
+0.03(+1.35%)
Mar 07, 2018
2.482
2.496
742,946
-0.13(-4.88%)
Mar 06, 2018
2.597
2.671
2.597
2.624
344,064
+0.05(+1.83%)
Mar 05, 2018
2.529
2.604
2.513
2.577
408,524
+0.05(+1.87%)
Mar 02, 2018
2.469
2.546
2.448
2.529
593,112
+0.03(+1.35%)
Mar 01, 2018
2.583
2.592
2.442
2.496
927,034
-0.09(-3.65%)
Feb 28, 2018
2.644
2.671
2.577
2.590
455,487
-0.03(-1.29%)
Feb 27, 2018
2.624
2.691
2.617
2.624
728,496
+0.01(+0.26%)
Feb 26, 2018
2.469
2.624
2.469
2.617
512,329
+0.16(+6.30%)
Feb 23, 2018
2.563
2.563
2.448
2.462
1,497,857
-0.10(-3.95%)
Feb 22, 2018
2.563
1,260,884
-0.01(-0.52%)
Feb 21, 2018
2.529
2.610
2.516
2.577
590,771
+0.04(+1.60%)
Feb 20, 2018
2.556
2.617
2.509
2.536
944,892
-0.02(-0.79%)
Feb 16, 2018
2.556
2.556
2.556
0
-0.09(-3.56%)
Feb 15, 2018
2.610
2.664
2.556
2.651
721,242
+0.09(+3.69%)
Feb 14, 2018
2.448
2.583
2.442
2.556
692,833
+0.08(+3.27%)
Feb 13, 2018
2.442
2.496
2.402
2.475
659,960
+0.03(+1.38%)
Feb 12, 2018
2.448
2.536
2.381
2.442
1,052,694
+0.01(+0.28%)
Feb 09, 2018
2.320
2.459
2.293
2.435
1,703,989
+0.14(+6.18%)
Feb 08, 2018
2.334
2.361
2.287
2.293
678,584
-0.05(-2.02%)
Feb 07, 2018
2.300
2.401
2.293
2.341
3,165,927
+0.03(+1.46%)
Feb 06, 2018
2.233
2.415
2.219
2.307
2,121,088
+0.01(+0.29%)
Feb 05, 2018
2.347
2.388
2.273
2.300
995,633
-0.05(-2.01%)
Feb 02, 2018
2.469
2.484
2.239
2.347
1,674,214
-0.16(-6.45%)
Feb 01, 2018
2.550
2.586
2.486
2.509
1,261,882
-0.05(-2.11%)
Jan 31, 2018
2.590
2.631
2.496
2.563
1,559,699
-0.01(-0.52%)
Jan 30, 2018
2.631
2.631
2.556
2.577
1,118,230
-0.03(-1.04%)
Jan 29, 2018
2.631
2.647
2.597
2.604
710,146
-0.03(-1.03%)
Jan 26, 2018
2.631
2.664
2.617
2.631
804,690
+0.00(+0.00%)
Jan 25, 2018
2.671
2.718
2.624
2.631
1,339,360
-0.04(-1.52%)
Jan 24, 2018
2.732
2.752
2.664
2.671
694,370
-0.04(-1.49%)
Jan 23, 2018
2.765
2.799
2.705
2.711
706,421
-0.07(-2.43%)
Jan 22, 2018
2.711
2.799
2.705
2.779
620,965
+0.08(+3.00%)
Jan 19, 2018
2.705
2.732
2.647
2.698
604,664
+0.00(+0.00%)
Jan 18, 2018
2.732
2.772
2.691
2.698
722,473
-0.05(-1.72%)
Jan 17, 2018
2.833
2.877
2.604
2.745
2,156,759
-0.16(-5.57%)
Jan 16, 2018
2.981
3.049
2.840
2.907
896,892
-0.07(-2.49%)
Jan 12, 2018
2.981
2.981
2.981
0
+0.07(+2.31%)
Jan 11, 2018
2.907
2.961
2.846
2.914
489,262
+0.02(+0.70%)
Jan 10, 2018
2.860
2.894
1,569,316
-0.14(-4.67%)
Jan 09, 2018
3.035
3.128
3.018
3.035
1,478,176
+0.15(+5.14%)
Jan 08, 2018
2.887
2.927
2.840
2.887
322,832
+0.00(+0.00%)
Jan 05, 2018
2.981
3.029
2.813
2.887
939,396
-0.08(-2.73%)
Jan 04, 2018
2.873
3.008
2.860
2.968
1,048,909
+0.12(+4.27%)
Jan 03, 2018
2.826
2.873
2.799
2.846
809,409
+0.01(+0.48%)
Jan 02, 2018
2.745
2.846
2.732
2.833
573,008
+0.09(+3.19%)
Dec 29, 2017
2.745
2.745
2.745
0
+0.00(+0.00%)
Dec 28, 2017
2.745
2.752
2.691
2.745
737,204
+0.01(+0.49%)
Dec 27, 2017
2.698
2.833
2.681
2.732
1,103,185
+0.05(+1.76%)
Dec 26, 2017
2.732
2.752
2.674
2.685
416,994
-0.06(-2.21%)
Dec 22, 2017
2.813
2.813
2.725
2.745
527,628
-0.03(-0.97%)
Dec 21, 2017
2.745
2.806
2.745
2.772
458,435
+0.02(+0.74%)
Dec 20, 2017
2.772
2.792
2.732
2.752
448,584
-0.02(-0.73%)
Dec 19, 2017
2.772
2.890
2.745
2.772
780,026
+0.01(+0.49%)
Dec 18, 2017
2.792
2.813
2.745
2.759
658,265
-0.01(-0.49%)
Dec 15, 2017
2.752
2.806
2.735
2.772
465,119
+0.03(+1.23%)
Dec 14, 2017
2.745
2.792
2.718
2.738
440,458
+0.00(+0.00%)
Dec 13, 2017
2.792
2.806
2.732
2.738
442,332
-0.05(-1.93%)
Dec 12, 2017
2.799
2.865
2.765
2.792
839,859
+0.01(+0.49%)
Dec 11, 2017
2.691
2.813
2.651
2.779
748,765
+0.11(+4.30%)
Dec 08, 2017
2.664
2.732
2.658
2.664
517,840
+0.01(+0.25%)
Dec 07, 2017
2.651
2.711
2.637
2.658
663,748
-0.01(-0.25%)
Dec 06, 2017
2.685
2.718
2.631
2.664
889,383
-0.02(-0.75%)
Dec 05, 2017
2.759
2.806
2.681
2.685
429,518
-0.06(-2.21%)
Dec 04, 2017
2.725
2.738
2.745
790,309
+0.02(+0.74%)
Dec 01, 2017
2.711
2.819
2.711
2.725
911,389
+0.01(+0.50%)
Nov 30, 2017
2.671
2.718
2.658
2.711
800,616
+0.05(+2.03%)
Nov 29, 2017
2.658
2.685
2.644
2.658
353,670
+0.00(+0.00%)
Nov 28, 2017
2.685
2.725
2.637
2.658
682,716
+0.00(+0.00%)
Nov 27, 2017
2.658
2.698
2.647
2.658
947,408
-0.03(-1.01%)
Nov 24, 2017
2.671
2.711
2.617
2.685
718,873
+0.06(+2.31%)
Nov 22, 2017
2.644
2.664
2.604
2.624
595,721
+0.03(+1.04%)
Nov 21, 2017
2.691
2.738
2.597
2.597
1,180,945
-0.03(-1.28%)
Nov 20, 2017
2.698
2.714
2.617
2.631
1,017,677
-0.09(-3.23%)
Nov 17, 2017
2.691
2.738
2.654
2.718
587,689
+0.07(+2.81%)
Nov 16, 2017
2.664
2.705
2.617
2.644
1,056,852
-0.01(-0.25%)
Nov 15, 2017
2.664
2.725
2.637
2.651
734,160
-0.06(-2.24%)
Nov 14, 2017
2.813
2.840
2.691
2.711
892,766
-0.13(-4.51%)
Nov 13, 2017
2.880
2.948
2.840
2.840
485,216
-0.09(-3.22%)
Nov 10, 2017
2.948
3.049
2.894
2.934
625,863
-0.03(-0.91%)
Nov 09, 2017
2.941
3.103
2.941
2.961
679,892
-0.04(-1.35%)
Nov 08, 2017
2.948
3.066
2.900
3.002
1,107,194
+0.03(+0.91%)
Nov 07, 2017
3.103
3.136
2.870
2.975
1,749,470
-0.11(-3.50%)
Nov 06, 2017
2.705
3.109
2.678
3.082
4,297,643
+0.42(+15.99%)
Nov 03, 2017
2.671
2.698
2.597
2.658
1,347,835
-0.01(-0.51%)
Nov 02, 2017
2.685
2.711
2.651
2.671
451,905
-0.02(-0.75%)
Nov 01, 2017
2.725
2.786
2.664
2.691
677,353
-0.03(-1.24%)
Oct 31, 2017
2.671
2.742
2.658
2.725
1,346,165
+0.05(+2.02%)
Oct 30, 2017
2.711
2.738
2.637
2.671
781,367
-0.02(-0.75%)
Oct 27, 2017
2.691
2.745
2.691
2.691
863,224
+0.01(+0.50%)
Oct 26, 2017
2.718
2.742
2.654
2.678
690,210
-0.05(-1.73%)
Oct 25, 2017
2.752
2.779
2.685
2.725
955,768
-0.03(-0.98%)
Oct 24, 2017
2.745
2.867
2.742
2.752
851,495
+0.01(+0.25%)
Oct 23, 2017
2.779
2.853
2.745
2.745
977,998
+0.00(+0.00%)
Oct 20, 2017
2.738
2.786
2.698
2.745
1,618,452
+0.06(+2.26%)
Oct 19, 2017
2.725
2.738
2.607
2.685
850,822
-0.04(-1.49%)
Oct 18, 2017
2.711
2.752
2.685
2.725
736,434
+0.03(+1.00%)
Oct 17, 2017
2.738
2.786
2.691
2.698
918,032
-0.02(-0.74%)
Oct 16, 2017
2.711
2.772
2.685
2.718
829,844
+0.02(+0.75%)
Oct 13, 2017
2.725
2.752
2.685
2.698
1,011,322
+0.00(+0.00%)
Oct 12, 2017
2.698
2.772
2.685
2.698
790,019
+0.00(+0.00%)
Oct 11, 2017
2.705
2.752
2.685
2.698
361,306
+0.00(+0.00%)
Oct 10, 2017
2.732
2.819
2.698
2.698
641,849
-0.05(-1.72%)
Oct 09, 2017
2.745
2.887
2.681
2.745
1,987,901
-0.04(-1.45%)
Oct 06, 2017
2.745
2.853
2.698
2.786
1,302,024
+0.04(+1.47%)
Oct 05, 2017
2.711
2.792
2.695
2.745
813,359
+0.03(+1.24%)
Oct 04, 2017
2.685
2.725
2.604
2.711
1,213,403
-0.03(-1.23%)
Oct 03, 2017
2.496
2.745
2.447
2.745
1,631,313
+0.28(+11.20%)
Oct 02, 2017
2.475
2.563
2.428
2.469
1,118,730
+0.02(+0.83%)
Sep 29, 2017
2.462
2.529
2.462
2.448
684,378
-0.07(-2.68%)
Sep 28, 2017
2.563
2.597
2.509
2.516
933,581
-0.05(-1.84%)
Sep 27, 2017
2.644
2.644
2.556
2.563
1,170,758
-0.05(-2.06%)
Sep 26, 2017
2.678
2.678
2.570
2.617
1,224,679
-0.07(-2.51%)
Sep 25, 2017
2.718
2.738
2.644
2.685
955,657
-0.05(-1.73%)
Sep 22, 2017
2.685
2.765
2.685
2.732
728,120
+0.05(+2.02%)
Sep 21, 2017
2.759
2.833
2.671
2.678
871,300
-0.08(-2.93%)
Sep 20, 2017
2.711
2.875
2.671
2.759
1,046,795
+0.08(+3.02%)
Sep 19, 2017
2.718
2.725
2.645
2.678
481,440
-0.05(-1.98%)
Sep 18, 2017
2.718
2.792
2.691
2.732
1,006,523
+0.01(+0.25%)
Sep 15, 2017
2.678
2.742
2.671
2.725
638,121
+0.04(+1.51%)
Sep 14, 2017
2.644
2.691
2.624
2.685
634,743
+0.04(+1.53%)
Sep 13, 2017
2.651
2.691
2.604
2.644
713,599
-0.01(-0.51%)
Sep 12, 2017
2.738
2.745
2.631
2.658
899,350
-0.05(-1.75%)
Sep 11, 2017
2.711
2.819
2.664
2.705
1,213,942
-0.01(-0.25%)
Sep 08, 2017
2.685
2.728
2.563
2.711
1,519,113
+0.08(+3.08%)
Sep 07, 2017
2.617
2.671
2.577
2.631
863,738
-0.01(-0.26%)
Sep 06, 2017
2.698
2.725
2.610
2.637
827,783
+0.01(+0.26%)
Sep 05, 2017
2.738
2.745
2.610
2.631
730,148
-0.11(-3.94%)
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.