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. common stock
(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 (%)
Aug 30, 2019
2.239
2.300
2.239
2.273
261,526
+0.02(+0.90%)
Aug 29, 2019
2.260
2.273
2.226
2.253
90,895
+0.03(+1.52%)
Aug 28, 2019
2.158
2.233
2.146
2.219
136,478
+0.05(+2.49%)
Aug 27, 2019
2.253
2.253
2.138
2.165
161,491
-0.07(-3.02%)
Aug 26, 2019
2.226
2.233
2.206
2.233
61,209
+0.02(+0.91%)
Aug 23, 2019
2.287
2.287
2.206
2.212
182,653
-0.09(-4.09%)
Aug 22, 2019
2.347
2.347
2.300
2.307
210,702
-0.02(-0.87%)
Aug 21, 2019
2.307
2.374
2.280
2.327
341,369
+0.03(+1.47%)
Aug 20, 2019
2.260
2.307
2.185
2.293
175,227
+0.05(+2.10%)
Aug 19, 2019
2.165
2.260
2.161
2.246
216,832
+0.11(+5.05%)
Aug 16, 2019
2.098
2.138
2.091
2.138
163,973
+0.07(+3.26%)
Aug 15, 2019
2.037
2.118
2.021
2.071
203,781
+0.03(+1.66%)
Aug 14, 2019
2.050
2.064
2.010
2.037
706,611
-0.02(-0.98%)
Aug 13, 2019
2.057
2.111
2.044
2.057
1,347,459
+0.01(+0.66%)
Aug 12, 2019
2.050
2.071
2.030
2.044
394,630
-0.02(-0.98%)
Aug 09, 2019
2.125
2.125
2.050
2.064
465,084
-0.05(-2.55%)
Aug 08, 2019
2.152
2.165
2.091
2.118
465,887
-0.03(-1.26%)
Aug 07, 2019
2.152
2.158
2.131
2.145
494,451
-0.01(-0.31%)
Aug 06, 2019
2.158
2.184
2.131
2.152
340,479
+0.01(+0.31%)
Aug 05, 2019
2.172
2.185
2.118
2.145
695,327
-0.05(-2.45%)
Aug 02, 2019
2.219
2.226
2.179
2.199
264,936
-0.02(-0.91%)
Aug 01, 2019
2.253
2.273
2.172
2.219
239,545
-0.01(-0.60%)
Jul 31, 2019
2.341
2.381
2.233
2.233
500,341
-0.12(-5.16%)
Jul 30, 2019
2.418
2.418
2.293
2.354
401,134
-0.11(-4.38%)
Jul 29, 2019
2.435
2.482
2.435
2.462
181,903
-0.01(-0.27%)
Jul 26, 2019
2.374
2.475
2.374
2.469
205,040
+0.09(+3.98%)
Jul 25, 2019
2.448
2.489
2.347
2.374
241,492
-0.09(-3.56%)
Jul 24, 2019
2.496
2.496
2.444
2.462
157,307
-0.05(-2.14%)
Jul 23, 2019
2.509
2.523
2.496
2.516
183,004
+0.01(+0.27%)
Jul 22, 2019
2.509
2.524
2.482
2.509
244,082
+0.00(+0.00%)
Jul 19, 2019
2.462
2.516
2.435
2.509
278,279
+0.07(+3.05%)
Jul 18, 2019
2.428
2.496
2.384
2.435
457,882
+0.03(+1.12%)
Jul 17, 2019
2.469
2.475
2.394
2.408
695,155
-0.08(-3.25%)
Jul 16, 2019
2.489
2.496
2.469
2.489
128,048
+0.02(+0.82%)
Jul 15, 2019
2.489
2.502
2.455
2.469
195,110
-0.01(-0.54%)
Jul 12, 2019
2.469
2.529
2.455
2.482
421,793
-0.01(-0.27%)
Jul 11, 2019
2.475
2.529
2.462
2.489
342,665
+0.04(+1.65%)
Jul 10, 2019
2.462
2.496
2.435
2.448
297,382
+0.00(+0.00%)
Jul 09, 2019
2.415
2.469
2.401
2.448
221,009
+0.03(+1.11%)
Jul 08, 2019
2.462
2.462
2.401
2.421
182,482
-0.03(-1.37%)
Jul 05, 2019
2.381
2.509
2.381
2.455
449,369
+0.07(+3.12%)
Jul 03, 2019
2.394
2.415
2.368
2.381
109,265
-0.03(-1.12%)
Jul 02, 2019
2.314
2.421
2.307
2.408
458,148
+0.09(+4.08%)
Jul 01, 2019
2.266
2.320
2.225
2.314
394,995
+0.08(+3.63%)
Jun 28, 2019
2.226
2.273
2.212
2.233
419,124
+0.00(+0.00%)
Jun 27, 2019
2.226
2.236
2.212
2.233
261,704
+0.01(+0.30%)
Jun 26, 2019
2.179
2.226
2.179
2.226
361,476
+0.01(+0.61%)
Jun 25, 2019
2.165
2.219
2.165
2.212
531,641
+0.03(+1.55%)
Jun 24, 2019
2.179
2.185
2.152
2.179
222,921
+0.00(+0.00%)
Jun 21, 2019
2.138
2.179
2.138
2.179
142,030
+0.03(+1.57%)
Jun 20, 2019
2.138
2.172
2.134
2.145
124,695
+0.01(+0.32%)
Jun 19, 2019
2.118
2.172
2.111
2.138
172,738
+0.03(+1.28%)
Jun 18, 2019
2.131
2.145
2.084
2.111
157,090
+0.00(+0.00%)
Jun 17, 2019
2.158
2.158
2.091
2.111
229,470
-0.03(-1.26%)
Jun 14, 2019
2.064
2.145
2.064
2.138
454,558
+0.14(+7.09%)
Jun 13, 2019
2.017
2.030
1.983
1.997
196,752
+0.00(+0.00%)
Jun 12, 2019
2.003
2.010
1.970
1.997
111,891
-0.01(-0.67%)
Jun 11, 2019
2.023
2.023
1.990
2.010
97,303
+0.01(+0.34%)
Jun 10, 2019
2.044
2.071
1.970
2.003
230,499
-0.03(-1.33%)
Jun 07, 2019
2.017
2.077
2.017
2.030
119,940
+0.00(+0.00%)
Jun 06, 2019
2.017
2.084
1.989
2.030
180,153
+0.04(+2.03%)
Jun 05, 2019
2.071
2.071
1.970
1.990
166,002
-0.06(-2.96%)
Jun 04, 2019
1.983
2.057
1.976
2.050
212,174
+0.09(+4.47%)
Jun 03, 2019
2.030
2.030
1.956
1.963
142,927
-0.05(-2.68%)
May 31, 2019
2.057
2.057
1.990
2.017
289,695
-0.05(-2.29%)
May 30, 2019
2.145
2.145
2.064
2.064
108,391
-0.09(-4.08%)
May 29, 2019
2.152
2.158
2.098
2.152
182,001
-0.02(-0.93%)
May 28, 2019
2.179
2.185
2.131
2.172
157,958
+0.00(+0.00%)
May 24, 2019
2.185
2.206
2.172
2.172
143,513
-0.03(-1.23%)
May 23, 2019
2.212
2.219
2.158
2.199
409,160
-0.03(-1.21%)
May 22, 2019
2.226
2.239
2.219
2.226
142,180
+0.00(+0.00%)
May 21, 2019
2.212
2.239
2.206
2.226
228,531
+0.00(+0.00%)
May 20, 2019
2.212
2.236
2.199
2.226
192,291
+0.00(+0.00%)
May 17, 2019
2.206
2.246
2.206
2.226
197,627
+0.00(+0.00%)
May 16, 2019
2.206
2.246
2.206
2.226
414,146
+0.01(+0.30%)
May 15, 2019
2.226
2.239
2.179
2.219
562,467
-0.01(-0.60%)
May 14, 2019
2.145
2.246
2.125
2.233
501,016
+0.21(+10.33%)
May 13, 2019
2.111
2.118
2.010
2.023
320,751
-0.11(-5.36%)
May 10, 2019
2.131
2.145
2.131
2.138
299,035
+0.00(+0.00%)
May 09, 2019
2.152
2.179
2.131
2.138
307,674
-0.03(-1.55%)
May 08, 2019
2.172
2.199
2.165
2.172
109,566
+0.00(+0.00%)
May 07, 2019
2.158
2.192
2.158
2.172
374,725
-0.01(-0.31%)
May 06, 2019
2.165
2.192
2.158
2.179
345,670
-0.01(-0.62%)
May 03, 2019
2.185
2.212
2.172
2.192
239,732
+0.02(+0.93%)
May 02, 2019
2.165
2.185
2.156
2.172
186,715
+0.00(+0.00%)
May 01, 2019
2.165
2.239
2.158
2.172
314,155
+0.03(+1.26%)
Apr 30, 2019
2.165
2.206
2.145
2.145
449,369
-0.02(-0.93%)
Apr 29, 2019
2.145
2.185
2.131
2.165
349,167
+0.03(+1.58%)
Apr 26, 2019
2.138
2.149
2.118
2.131
143,958
+0.01(+0.32%)
Apr 25, 2019
2.125
2.138
2.111
2.125
234,038
+0.00(+0.00%)
Apr 24, 2019
2.118
2.145
2.118
2.125
87,353
+0.01(+0.32%)
Apr 23, 2019
2.104
2.145
2.104
2.118
253,058
+0.01(+0.32%)
Apr 22, 2019
2.125
2.125
2.104
2.111
130,257
-0.01(-0.32%)
Apr 18, 2019
2.104
2.138
2.104
2.118
123,795
+0.00(+0.00%)
Apr 17, 2019
2.125
2.152
2.111
2.118
178,864
+0.00(+0.00%)
Apr 16, 2019
2.185
2.185
2.105
2.118
269,021
-0.05(-2.18%)
Apr 15, 2019
2.050
2.212
2.037
2.165
696,691
+0.11(+5.59%)
Apr 12, 2019
2.111
2.131
2.044
2.050
118,754
-0.05(-2.25%)
Apr 11, 2019
2.084
2.125
2.057
2.098
448,125
+0.03(+1.63%)
Apr 10, 2019
1.990
2.077
1.983
2.064
333,148
+0.09(+4.79%)
Apr 09, 2019
1.956
1.997
1.909
1.970
855,636
-0.01(-0.68%)
Apr 08, 2019
2.050
2.064
1.949
1.983
245,823
-0.05(-2.65%)
Apr 05, 2019
2.017
2.057
1.976
2.037
310,896
+0.01(+0.67%)
Apr 04, 2019
2.030
2.050
1.970
2.023
403,084
-0.02(-0.99%)
Apr 03, 2019
1.970
2.050
1.970
2.044
421,923
+0.07(+3.77%)
Apr 02, 2019
1.956
1.990
1.929
1.970
480,375
+0.01(+0.69%)
Apr 01, 2019
1.909
1.983
1.889
1.956
606,067
+0.05(+2.84%)
Mar 29, 2019
1.949
1.949
1.882
1.902
337,434
-0.01(-0.70%)
Mar 28, 2019
1.895
1.936
1.862
1.916
424,476
+0.03(+1.43%)
Mar 27, 2019
1.889
1.889
1.831
1.889
355,649
+0.00(+0.00%)
Mar 26, 2019
1.848
1.895
1.821
1.889
1,098,333
+0.05(+2.94%)
Mar 25, 2019
1.821
1.848
1.801
1.835
411,594
+0.00(+0.00%)
Mar 22, 2019
1.841
1.875
1.828
1.835
603,853
-0.01(-0.37%)
Mar 21, 2019
1.821
1.855
1.808
1.841
233,824
+0.01(+0.37%)
Mar 20, 2019
1.814
1.855
1.760
1.835
323,790
+0.01(+0.37%)
Mar 19, 2019
1.848
1.848
1.808
1.828
187,821
-0.01(-0.73%)
Mar 18, 2019
1.787
1.841
1.787
1.841
290,054
+0.05(+3.02%)
Mar 15, 2019
1.801
1.848
1.787
1.787
761,451
-0.01(-0.75%)
Mar 14, 2019
1.828
1.855
1.760
1.801
365,105
-0.03(-1.48%)
Mar 13, 2019
1.760
1.841
1.760
1.828
603,718
+0.07(+4.23%)
Mar 12, 2019
1.733
1.767
1.700
1.754
314,527
+0.02(+1.17%)
Mar 11, 2019
1.659
1.747
1.659
1.733
303,078
+0.08(+4.90%)
Mar 08, 2019
1.720
1.727
1.625
1.653
837,656
-0.05(-2.78%)
Mar 07, 2019
1.727
1.754
1.700
1.700
511,526
-0.03(-1.56%)
Mar 06, 2019
1.794
1.801
1.713
1.727
921,120
-0.05(-3.03%)
Mar 05, 2019
1.794
1.828
1.774
1.781
459,051
-0.01(-0.38%)
Mar 04, 2019
1.767
1.831
1.767
1.787
255,993
+0.03(+1.53%)
Mar 01, 2019
1.781
1.794
1.754
1.760
571,533
-0.01(-0.76%)
Feb 28, 2019
1.814
1.841
1.767
1.774
545,733
-0.03(-1.87%)
Feb 27, 2019
1.814
1.889
1.754
1.808
1,279,634
-0.03(-1.47%)
Feb 26, 2019
1.997
2.017
1.828
1.835
1,663,322
-0.20(-9.63%)
Feb 25, 2019
1.997
2.050
1.997
2.030
396,135
+0.03(+1.69%)
Feb 22, 2019
1.997
2.044
1.990
1.997
331,504
-0.05(-2.31%)
Feb 21, 2019
2.010
2.050
1.986
2.044
219,086
+0.03(+1.34%)
Feb 20, 2019
2.017
2.050
2.003
2.017
340,196
-0.03(-1.32%)
Feb 19, 2019
2.003
2.057
2.003
2.044
1,336,790
+0.01(+0.33%)
Feb 15, 2019
2.077
2.077
2.017
2.037
399,109
-0.03(-1.63%)
Feb 14, 2019
2.104
2.125
2.037
2.071
488,074
-0.03(-1.60%)
Feb 13, 2019
2.185
2.185
2.098
2.104
315,873
-0.07(-3.41%)
Feb 12, 2019
2.071
2.206
2.023
2.179
414,381
+0.13(+6.25%)
Feb 11, 2019
2.071
2.071
2.017
2.050
87,337
-0.01(-0.65%)
Feb 08, 2019
2.010
2.071
1.963
2.064
200,444
+0.05(+2.34%)
Feb 07, 2019
2.050
2.091
2.017
2.017
348,924
-0.06(-2.92%)
Feb 06, 2019
2.023
2.104
2.007
2.077
1,391,786
+0.03(+1.65%)
Feb 05, 2019
2.071
2.084
2.037
2.044
187,620
+0.01(+0.66%)
Feb 04, 2019
2.010
2.037
1.997
2.030
177,218
+0.02(+1.01%)
Feb 01, 2019
1.997
2.023
1.976
2.010
199,851
+0.03(+1.36%)
Jan 31, 2019
1.997
2.057
1.963
1.983
423,634
+0.00(+0.00%)
Jan 30, 2019
2.044
2.064
1.956
1.983
446,878
-0.05(-2.65%)
Jan 29, 2019
2.050
2.057
2.017
2.037
195,712
+0.01(+0.33%)
Jan 28, 2019
2.138
2.172
1.990
2.030
839,320
-0.14(-6.52%)
Jan 25, 2019
2.192
2.226
2.145
2.172
578,205
-0.01(-0.31%)
Jan 24, 2019
2.192
2.206
2.152
2.179
383,809
-0.02(-0.92%)
Jan 23, 2019
2.212
2.233
2.185
2.199
201,559
-0.01(-0.61%)
Jan 22, 2019
2.287
2.287
2.182
2.212
302,860
-0.10(-4.37%)
Jan 18, 2019
2.280
2.361
2.246
2.314
267,308
+0.05(+2.08%)
Jan 17, 2019
2.179
2.280
2.179
2.266
101,187
+0.07(+3.38%)
Jan 16, 2019
2.179
2.226
2.172
2.192
196,144
+0.01(+0.31%)
Jan 15, 2019
2.233
2.233
2.172
2.185
178,864
-0.06(-2.70%)
Jan 14, 2019
2.334
2.334
2.219
2.246
181,455
-0.03(-1.48%)
Jan 11, 2019
2.287
2.320
2.253
2.280
161,600
-0.03(-1.46%)
Jan 10, 2019
2.320
2.374
2.246
2.314
142,450
-0.05(-2.00%)
Jan 09, 2019
2.421
2.421
2.317
2.361
169,464
-0.05(-1.96%)
Jan 08, 2019
2.341
2.428
2.334
2.408
354,251
+0.07(+2.88%)
Jan 07, 2019
2.300
2.408
2.293
2.341
232,181
+0.05(+2.06%)
Jan 04, 2019
2.219
2.314
2.212
2.293
247,886
+0.09(+4.29%)
Jan 03, 2019
2.179
2.219
2.158
2.199
192,482
+0.02(+0.93%)
Jan 02, 2019
2.118
2.219
2.098
2.179
497,425
+0.03(+1.57%)
Dec 31, 2018
2.152
2.172
2.125
2.145
550,925
+0.02(+0.95%)
Dec 28, 2018
2.145
2.192
2.098
2.125
406,670
-0.01(-0.63%)
Dec 27, 2018
2.125
2.158
2.117
2.138
313,894
-0.03(-1.55%)
Dec 26, 2018
2.152
2.175
2.084
2.172
564,741
+0.04(+1.90%)
Dec 24, 2018
2.172
2.212
2.091
2.131
440,028
-0.09(-3.95%)
Dec 21, 2018
2.266
2.266
2.192
2.219
654,409
-0.02(-0.90%)
Dec 20, 2018
2.185
2.280
2.165
2.239
860,702
+0.03(+1.53%)
Dec 19, 2018
2.280
2.314
2.192
2.206
207,700
-0.08(-3.54%)
Dec 18, 2018
2.260
2.341
2.260
2.287
453,499
+0.03(+1.19%)
Dec 17, 2018
2.239
2.287
2.219
2.260
491,346
+0.07(+3.08%)
Dec 14, 2018
2.239
2.260
2.145
2.192
373,757
-0.05(-2.40%)
Dec 13, 2018
2.327
2.327
2.246
2.246
269,692
-0.06(-2.63%)
Dec 12, 2018
2.347
2.347
2.300
2.307
210,370
-0.01(-0.29%)
Dec 11, 2018
2.354
2.374
2.293
2.314
420,767
+0.01(+0.29%)
Dec 10, 2018
2.300
2.361
2.260
2.307
991,371
-0.03(-1.16%)
Dec 07, 2018
2.334
2.368
2.327
2.334
423,127
+0.02(+0.87%)
Dec 06, 2018
2.320
2.381
2.293
2.314
924,838
-0.05(-2.00%)
Dec 04, 2018
2.327
2.408
2.327
2.361
869,976
+0.00(+0.00%)
Dec 03, 2018
2.361
2.408
2.341
2.361
591,201
+0.04(+1.74%)
Nov 30, 2018
2.320
2.361
2.293
2.320
209,636
-0.03(-1.43%)
Nov 29, 2018
2.300
2.374
2.279
2.354
494,906
+0.05(+2.35%)
Nov 28, 2018
2.354
2.401
2.280
2.300
620,839
-0.07(-2.85%)
Nov 27, 2018
2.219
2.394
2.199
2.368
706,160
+0.13(+5.72%)
Nov 26, 2018
2.442
2.482
2.212
2.239
1,149,129
-0.07(-2.92%)
Nov 23, 2018
2.192
2.334
2.165
2.307
971,384
+0.19(+8.92%)
Nov 21, 2018
2.118
2.118
2.118
0
+0.05(+2.61%)
Nov 20, 2018
2.125
2.185
2.044
2.064
616,897
-0.07(-3.47%)
Nov 19, 2018
2.199
2.199
2.125
2.138
603,490
-0.08(-3.65%)
Nov 16, 2018
2.145
2.239
2.125
2.219
512,823
+0.05(+2.17%)
Nov 15, 2018
2.158
2.232
2.125
2.172
635,141
+0.03(+1.26%)
Nov 14, 2018
2.246
2.260
2.125
2.145
513,578
-0.07(-3.34%)
Nov 13, 2018
2.334
2.361
2.212
2.219
378,260
-0.05(-2.37%)
Nov 12, 2018
2.368
2.388
2.266
2.273
374,100
-0.09(-3.71%)
Nov 09, 2018
2.496
2.496
2.347
2.361
930,761
-0.17(-6.67%)
Nov 08, 2018
2.482
2.556
2.442
2.529
375,883
-0.03(-1.06%)
Nov 07, 2018
2.597
2.597
2.506
2.556
253,332
-0.06(-2.32%)
Nov 06, 2018
2.597
2.631
2.577
2.617
104,883
+0.02(+0.78%)
Nov 05, 2018
2.624
2.631
2.577
2.597
153,458
-0.03(-1.03%)
Nov 02, 2018
2.664
2.664
2.597
2.624
141,289
-0.06(-2.26%)
Nov 01, 2018
2.583
2.699
2.536
2.685
734,003
+0.11(+4.46%)
Oct 31, 2018
2.529
2.604
2.482
2.570
415,207
+0.07(+2.97%)
Oct 30, 2018
2.489
2.543
2.394
2.496
626,947
+0.00(+0.00%)
Oct 29, 2018
2.523
2.617
2.482
2.496
209,371
-0.02(-0.80%)
Oct 26, 2018
2.496
2.536
2.442
2.516
228,465
+0.01(+0.27%)
Oct 25, 2018
2.428
2.529
2.422
2.509
451,183
+0.13(+5.38%)
Oct 24, 2018
2.577
2.590
2.361
2.381
1,209,695
-0.21(-8.07%)
Oct 23, 2018
2.550
2.631
2.499
2.590
505,837
-0.03(-1.03%)
Oct 22, 2018
2.664
2.759
2.597
2.617
877,366
+0.05(+1.84%)
Oct 19, 2018
2.664
2.691
2.550
2.570
317,864
-0.07(-2.81%)
Oct 18, 2018
2.651
2.691
2.617
2.644
643,705
-0.03(-1.26%)
Oct 17, 2018
2.664
2.685
2.617
2.678
87,715
+0.01(+0.51%)
Oct 16, 2018
2.624
2.685
2.589
2.664
133,577
+0.05(+2.07%)
Oct 15, 2018
2.664
2.674
2.597
2.610
163,605
-0.05(-1.78%)
Oct 12, 2018
2.624
2.738
2.604
2.658
281,986
+0.08(+3.14%)
Oct 11, 2018
2.577
2.630
2.550
2.577
184,435
-0.01(-0.26%)
Oct 10, 2018
2.745
2.750
2.580
2.583
365,218
-0.19(-6.81%)
Oct 09, 2018
2.779
2.840
2.765
2.772
247,366
-0.03(-0.96%)
Oct 08, 2018
2.779
2.813
2.718
2.799
327,172
-0.01(-0.24%)
Oct 05, 2018
2.806
2.826
2.779
2.806
356,263
-0.01(-0.48%)
Oct 04, 2018
2.799
2.914
2.799
2.819
512,429
+0.02(+0.72%)
Oct 03, 2018
2.765
2.814
2.765
2.799
223,293
+0.03(+1.22%)
Oct 02, 2018
2.833
2.867
2.752
2.765
391,054
-0.05(-1.68%)
Oct 01, 2018
2.799
2.880
2.799
2.813
423,738
+0.03(+1.21%)
Sep 28, 2018
2.664
2.792
2.664
2.779
658,264
+0.11(+4.30%)
Sep 27, 2018
2.651
2.685
2.651
2.664
164,453
+0.03(+1.28%)
Sep 26, 2018
2.658
2.772
2.624
2.631
834,721
-0.02(-0.76%)
Sep 25, 2018
2.624
2.671
2.610
2.651
168,272
+0.02(+0.77%)
Sep 24, 2018
2.671
2.698
2.604
2.631
286,877
-0.03(-1.02%)
Sep 21, 2018
2.651
2.711
2.644
2.658
277,538
+0.02(+0.77%)
Sep 20, 2018
2.671
2.671
2.597
2.637
186,834
+0.02(+0.77%)
Sep 19, 2018
2.624
2.664
2.590
2.617
203,400
-0.01(-0.51%)
Sep 18, 2018
2.604
2.644
2.597
2.631
251,163
+0.05(+1.83%)
Sep 17, 2018
2.759
2.759
2.563
2.583
315,499
-0.07(-2.79%)
Sep 14, 2018
2.631
2.671
2.563
2.658
240,177
+0.05(+2.07%)
Sep 13, 2018
2.570
2.604
2.563
2.604
250,005
+0.04(+1.58%)
Sep 12, 2018
2.631
2.631
2.556
2.563
397,019
-0.03(-1.04%)
Sep 11, 2018
2.577
2.631
2.570
2.590
481,990
-0.02(-0.78%)
Sep 10, 2018
2.651
2.671
2.604
2.610
341,126
-0.03(-1.02%)
Sep 07, 2018
2.637
2.685
2.631
2.637
382,653
-0.01(-0.51%)
Sep 06, 2018
2.738
2.738
2.631
2.651
295,517
-0.08(-2.96%)
Sep 05, 2018
2.806
2.826
2.718
2.732
520,762
-0.09(-3.11%)
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.