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
)
3.160
+0.050 (+1.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 30, 2015
4.421
4.671
4.386
4.615
781,562
+0.16(+3.59%)
Jan 29, 2015
4.469
4.504
4.358
4.455
687,555
-0.01(-0.16%)
Jan 28, 2015
4.719
4.726
4.441
4.462
984,550
-0.24(-5.17%)
Jan 27, 2015
4.587
4.706
4.497
4.706
580,526
+0.15(+3.20%)
Jan 26, 2015
4.608
4.622
4.518
4.560
415,594
-0.03(-0.61%)
Jan 23, 2015
4.567
4.615
4.478
4.587
722,855
+0.00(+0.00%)
Jan 22, 2015
4.657
4.657
4.546
4.587
389,040
-0.02(-0.45%)
Jan 21, 2015
4.560
4.692
4.518
4.608
637,440
+0.07(+1.53%)
Jan 20, 2015
4.518
4.567
4.434
4.539
642,433
+0.01(+0.31%)
Jan 16, 2015
4.462
4.546
4.448
4.525
467,865
+0.06(+1.24%)
Jan 15, 2015
4.594
4.608
4.455
4.469
453,167
-0.08(-1.83%)
Jan 14, 2015
4.448
4.560
4.414
4.553
669,557
+0.08(+1.71%)
Jan 13, 2015
4.587
4.754
4.455
4.476
673,042
-0.06(-1.38%)
Jan 12, 2015
4.699
4.706
4.497
4.539
760,136
-0.19(-3.97%)
Jan 09, 2015
4.650
4.733
4.574
4.726
647,031
+0.07(+1.49%)
Jan 08, 2015
4.428
4.719
4.407
4.657
908,992
+0.27(+6.18%)
Jan 07, 2015
4.497
4.511
4.344
4.386
629,314
-0.06(-1.25%)
Jan 06, 2015
4.532
4.615
4.386
4.441
863,347
-0.09(-1.99%)
Jan 05, 2015
4.622
4.622
4.462
4.532
1,028,569
-0.09(-1.95%)
Jan 02, 2015
4.664
4.706
4.556
4.622
700,123
-0.04(-0.89%)
Dec 31, 2014
4.657
4.664
4.664
4.664
723,965
+0.01(+0.15%)
Dec 30, 2014
4.643
4.692
4.553
4.657
820,695
-0.01(-0.30%)
Dec 29, 2014
4.761
4.817
4.650
4.671
834,190
-0.09(-1.90%)
Dec 26, 2014
4.852
4.893
4.721
4.761
533,481
-0.08(-1.58%)
Dec 24, 2014
4.907
4.838
4.838
4.838
548,873
-0.09(-1.83%)
Dec 23, 2014
4.824
5.033
4.817
4.928
944,477
+0.10(+2.16%)
Dec 22, 2014
4.782
4.858
4.682
4.824
902,734
+0.03(+0.73%)
Dec 19, 2014
4.462
4.789
4.428
4.789
1,902,568
+0.33(+7.49%)
Dec 18, 2014
4.518
4.560
4.386
4.455
1,661,035
+0.00(+0.00%)
Dec 17, 2014
4.428
4.476
4.365
4.455
2,397,522
+0.07(+1.58%)
Dec 16, 2014
4.448
4.571
4.379
4.386
1,240,702
-0.08(-1.87%)
Dec 15, 2014
4.643
4.678
4.365
4.469
1,234,249
-0.13(-2.87%)
Dec 12, 2014
4.553
4.775
4.553
4.601
1,126,966
+0.03(+0.61%)
Dec 11, 2014
4.650
4.692
4.553
4.574
747,439
-0.08(-1.79%)
Dec 10, 2014
4.587
4.716
4.546
4.657
927,658
+0.03(+0.75%)
Dec 09, 2014
4.511
4.671
4.483
4.622
2,125,227
+0.08(+1.68%)
Dec 08, 2014
4.886
4.886
4.448
4.546
2,605,493
-0.35(-7.23%)
Dec 05, 2014
4.858
4.991
4.858
4.900
929,960
-0.01(-0.14%)
Dec 04, 2014
4.865
4.935
4.831
4.907
1,392,126
+0.03(+0.57%)
Dec 03, 2014
4.796
4.956
4.761
4.879
1,727,098
+0.08(+1.59%)
Dec 02, 2014
4.865
5.032
4.803
4.803
2,750,074
-0.03(-0.72%)
Dec 01, 2014
5.192
5.206
4.838
4.838
2,946,963
-0.36(-6.95%)
Nov 28, 2014
5.338
5.345
5.199
5.199
641,793
-0.15(-2.86%)
Nov 26, 2014
5.394
5.352
5.352
5.352
1,114,723
-0.03(-0.65%)
Nov 25, 2014
5.852
5.998
5.324
5.387
2,356,835
-0.09(-1.65%)
Nov 24, 2014
5.408
5.515
5.366
5.477
1,113,747
+0.06(+1.16%)
Nov 21, 2014
5.547
5.630
5.387
5.415
612,474
-0.03(-0.64%)
Nov 20, 2014
5.352
5.474
5.352
5.449
472,555
+0.08(+1.55%)
Nov 19, 2014
5.421
5.421
5.303
5.366
657,347
-0.06(-1.03%)
Nov 18, 2014
5.435
5.512
5.408
5.421
619,757
-0.01(-0.26%)
Nov 17, 2014
5.519
5.554
5.394
5.435
836,686
-0.09(-1.64%)
Nov 14, 2014
5.449
5.574
5.421
5.526
816,923
+0.09(+1.66%)
Nov 13, 2014
5.609
5.644
5.401
5.435
1,031,425
-0.18(-3.22%)
Nov 12, 2014
5.505
5.644
5.477
5.616
633,078
+0.08(+1.38%)
Nov 11, 2014
5.547
5.637
5.463
5.540
630,612
-0.06(-1.12%)
Nov 10, 2014
5.658
5.790
5.588
5.602
362,051
-0.02(-0.37%)
Nov 07, 2014
5.616
5.734
5.581
5.623
921,630
+0.00(+0.00%)
Nov 06, 2014
5.560
5.706
5.554
5.623
618,226
+0.05(+0.87%)
Nov 05, 2014
5.630
5.713
5.574
5.574
692,473
-0.07(-1.23%)
Nov 04, 2014
5.839
5.922
5.637
5.644
664,755
-0.27(-4.58%)
Nov 03, 2014
5.866
5.991
5.825
5.915
581,936
+0.04(+0.71%)
Oct 31, 2014
5.922
6.019
5.788
5.873
619,899
+0.01(+0.12%)
Oct 30, 2014
5.978
6.026
5.839
5.866
539,180
-0.14(-2.31%)
Oct 29, 2014
5.984
5.991
5.880
6.005
910,946
+0.02(+0.35%)
Oct 28, 2014
5.699
5.984
5.637
5.984
1,009,560
+0.33(+5.90%)
Oct 27, 2014
5.769
6.019
6.019
5.651
2,052,055
-0.37(-6.12%)
Oct 24, 2014
6.117
6.130
5.880
6.019
1,136,328
-0.08(-1.37%)
Oct 23, 2014
6.103
6.228
6.019
6.103
819,023
+0.10(+1.62%)
Oct 22, 2014
6.325
6.381
5.998
6.005
938,918
-0.27(-4.32%)
Oct 21, 2014
6.117
6.304
6.117
6.276
919,030
+0.32(+5.37%)
Oct 20, 2014
5.762
6.068
5.762
5.957
1,422,697
+0.19(+3.38%)
Oct 17, 2014
5.943
6.026
5.734
5.762
605,646
-0.12(-2.01%)
Oct 16, 2014
5.588
5.957
5.588
5.880
1,108,526
+0.15(+2.55%)
Oct 15, 2014
5.574
5.745
5.380
5.734
1,298,698
+0.07(+1.23%)
Oct 14, 2014
5.616
5.699
5.526
5.665
1,467,280
+0.08(+1.37%)
Oct 13, 2014
5.644
5.727
5.560
5.588
1,415,291
-0.07(-1.23%)
Oct 10, 2014
5.720
5.832
5.567
5.658
1,101,558
-0.11(-1.93%)
Oct 09, 2014
5.978
5.978
5.734
5.769
1,344,818
-0.23(-3.82%)
Oct 08, 2014
5.984
6.026
5.811
5.998
1,301,639
+0.01(+0.23%)
Oct 07, 2014
6.082
6.089
5.901
5.984
1,385,578
-0.10(-1.60%)
Oct 06, 2014
5.922
6.113
5.791
6.082
1,575,900
+0.17(+2.94%)
Oct 03, 2014
5.880
6.054
5.852
5.908
1,645,321
-0.10(-1.73%)
Oct 02, 2014
6.054
6.092
5.880
6.012
1,637,765
-0.02(-0.35%)
Oct 01, 2014
6.235
6.249
6.033
6.033
1,267,957
-0.18(-2.91%)
Sep 30, 2014
6.381
6.408
6.207
6.214
946,605
-0.19(-2.93%)
Sep 29, 2014
6.297
6.440
6.290
6.402
747,267
+0.05(+0.77%)
Sep 26, 2014
6.276
6.388
6.235
6.353
838,453
+0.10(+1.67%)
Sep 25, 2014
6.346
6.408
6.201
6.249
1,261,585
-0.12(-1.86%)
Sep 24, 2014
6.805
6.832
6.311
6.367
3,393,610
-0.40(-5.95%)
Sep 23, 2014
6.763
7.006
6.645
6.770
2,100,195
-0.01(-0.10%)
Sep 22, 2014
7.131
7.131
6.749
6.777
1,926,843
-0.35(-4.88%)
Sep 19, 2014
7.090
7.194
7.041
7.124
1,208,978
+0.03(+0.49%)
Sep 18, 2014
7.284
7.284
6.999
7.090
1,100,548
-0.19(-2.58%)
Sep 17, 2014
7.201
7.305
7.173
7.277
972,272
+0.11(+1.55%)
Sep 16, 2014
7.117
7.243
7.048
7.166
1,150,130
+0.19(+2.79%)
Sep 15, 2014
7.006
7.027
6.902
6.971
567,720
-0.05(-0.69%)
Sep 12, 2014
7.173
7.236
7.013
7.020
590,488
-0.19(-2.70%)
Sep 11, 2014
7.145
7.256
7.124
7.215
342,151
+0.03(+0.48%)
Sep 10, 2014
7.104
7.194
6.992
7.180
699,603
+0.07(+0.98%)
Sep 09, 2014
7.243
7.270
7.104
7.110
784,305
-0.16(-2.20%)
Sep 08, 2014
7.194
7.326
7.138
7.270
774,778
+0.08(+1.06%)
Sep 05, 2014
7.180
7.222
7.124
7.194
696,280
-0.01(-0.19%)
Sep 04, 2014
7.284
7.393
7.187
7.208
905,752
-0.05(-0.67%)
Sep 03, 2014
7.409
7.479
7.256
7.256
623,276
-0.12(-1.60%)
Sep 02, 2014
7.409
7.455
7.326
7.375
890,728
-0.02(-0.28%)
Aug 29, 2014
7.361
7.395
7.395
7.395
437,803
+0.03(+0.38%)
Aug 28, 2014
7.347
7.388
7.284
7.368
359,499
+0.00(+0.00%)
Aug 27, 2014
7.500
7.521
7.368
7.368
419,016
-0.10(-1.40%)
Aug 26, 2014
7.416
7.472
7.382
7.472
803,630
+0.06(+0.75%)
Aug 25, 2014
7.590
7.614
7.409
7.416
787,357
-0.15(-1.93%)
Aug 22, 2014
7.639
7.639
7.514
7.562
643,854
-0.10(-1.36%)
Aug 21, 2014
7.632
7.673
7.507
7.667
642,352
+0.07(+0.91%)
Aug 20, 2014
7.541
7.625
7.437
7.597
757,495
+0.03(+0.37%)
Aug 19, 2014
7.639
7.639
7.541
7.569
955,135
-0.01(-0.09%)
Aug 18, 2014
7.465
7.632
7.465
7.576
987,554
+0.15(+1.96%)
Aug 15, 2014
7.423
7.604
7.347
7.430
1,494,810
+0.11(+1.52%)
Aug 14, 2014
7.083
7.354
7.041
7.319
1,329,648
+0.29(+4.15%)
Aug 13, 2014
7.013
7.110
6.978
7.027
906,299
+0.03(+0.40%)
Aug 12, 2014
6.832
7.048
6.812
6.999
1,720,300
+0.15(+2.13%)
Aug 11, 2014
6.728
6.965
6.728
6.853
1,682,605
+0.15(+2.18%)
Aug 08, 2014
6.568
6.707
6.554
6.707
495,130
+0.15(+2.22%)
Aug 07, 2014
6.582
6.611
6.561
6.561
776,815
+0.00(+0.00%)
Aug 06, 2014
6.554
6.603
6.499
6.561
753,061
+0.00(+0.00%)
Aug 05, 2014
6.568
6.610
6.499
6.561
1,025,279
-0.03(-0.42%)
Aug 04, 2014
6.686
6.749
6.547
6.589
1,227,100
-0.10(-1.46%)
Aug 01, 2014
6.777
6.874
6.645
6.686
1,417,732
-0.09(-1.33%)
Jul 31, 2014
6.728
6.881
6.673
6.777
1,542,055
-0.01(-0.20%)
Jul 30, 2014
6.735
6.798
6.513
6.791
2,756,358
+0.40(+6.20%)
Jul 29, 2014
6.666
6.666
6.137
6.395
4,095,851
-0.34(-5.06%)
Jul 28, 2014
6.916
6.944
6.728
6.735
1,392,498
-0.20(-2.91%)
Jul 25, 2014
6.951
6.971
6.839
6.937
581,303
-0.05(-0.70%)
Jul 24, 2014
6.978
7.034
6.944
6.985
364,496
+0.03(+0.50%)
Jul 23, 2014
6.916
6.985
6.825
6.951
1,071,605
-0.01(-0.10%)
Jul 22, 2014
7.097
7.110
6.951
6.958
917,039
-0.10(-1.38%)
Jul 21, 2014
7.124
7.124
6.992
7.055
993,596
-0.09(-1.26%)
Jul 18, 2014
7.055
7.159
6.978
7.145
478,861
+0.13(+1.78%)
Jul 17, 2014
7.013
7.138
6.999
7.020
1,237,103
-0.01(-0.10%)
Jul 16, 2014
7.041
7.047
6.874
7.027
1,387,172
+0.01(+0.20%)
Jul 15, 2014
7.034
7.077
6.970
7.013
580,396
-0.03(-0.49%)
Jul 14, 2014
7.138
7.138
7.006
7.048
799,881
+0.00(+0.00%)
Jul 11, 2014
7.110
7.110
6.888
7.048
926,827
-0.04(-0.59%)
Jul 10, 2014
7.152
7.166
7.076
7.090
841,263
-0.14(-1.92%)
Jul 09, 2014
7.284
7.337
7.222
7.229
349,730
-0.05(-0.67%)
Jul 08, 2014
7.458
7.458
7.111
7.277
954,859
-0.18(-2.42%)
Jul 07, 2014
7.701
7.701
7.451
7.458
904,122
-0.28(-3.59%)
Jul 03, 2014
7.736
7.736
7.736
7.736
361,695
+0.03(+0.36%)
Jul 02, 2014
7.729
7.865
7.694
7.708
520,072
+0.00(+0.00%)
Jul 01, 2014
7.590
7.715
7.590
7.708
853,132
+0.14(+1.84%)
Jun 30, 2014
7.548
7.597
7.486
7.569
678,451
+0.02(+0.28%)
Jun 27, 2014
7.646
7.673
7.528
7.548
631,844
-0.10(-1.27%)
Jun 26, 2014
7.639
7.673
7.576
7.646
260,936
+0.01(+0.09%)
Jun 25, 2014
7.673
7.743
7.632
7.639
707,839
-0.06(-0.72%)
Jun 24, 2014
7.826
7.847
7.680
7.694
636,134
-0.10(-1.25%)
Jun 23, 2014
7.910
7.965
7.750
7.792
938,781
-0.18(-2.27%)
Jun 20, 2014
8.139
8.167
7.927
7.972
590,132
-0.17(-2.05%)
Jun 19, 2014
8.271
8.292
8.111
8.139
732,575
-0.15(-1.76%)
Jun 18, 2014
8.480
8.480
8.188
8.285
792,674
-0.19(-2.21%)
Jun 17, 2014
8.264
8.473
8.174
8.473
1,133,430
+0.18(+2.18%)
Jun 16, 2014
7.965
8.292
7.938
8.292
1,422,664
+0.34(+4.28%)
Jun 13, 2014
7.917
8.063
7.875
7.951
1,173,884
+0.06(+0.70%)
Jun 12, 2014
8.223
8.278
7.861
7.896
1,026,665
-0.34(-4.14%)
Jun 11, 2014
8.299
8.313
8.153
8.236
787,505
+0.03(+0.42%)
Jun 10, 2014
8.000
8.250
7.945
8.202
715,510
+0.24(+2.97%)
Jun 06, 2014
8.056
8.056
7.903
7.965
614,333
-0.06(-0.78%)
Jun 05, 2014
7.861
8.035
7.785
8.028
527,391
+0.16(+2.03%)
Jun 04, 2014
7.514
7.868
7.493
7.868
655,928
+0.31(+4.14%)
Jun 03, 2014
7.528
7.590
7.430
7.555
311,180
+0.00(+0.00%)
Jun 02, 2014
7.576
7.583
7.395
7.555
452,198
-0.02(-0.28%)
May 30, 2014
7.680
7.680
7.489
7.576
399,680
-0.11(-1.45%)
May 29, 2014
7.750
7.750
7.646
7.687
290,508
-0.03(-0.45%)
May 28, 2014
7.722
7.792
7.680
7.722
274,371
-0.04(-0.54%)
May 27, 2014
7.875
7.951
7.743
7.764
349,945
-0.10(-1.33%)
May 23, 2014
7.680
7.868
7.868
7.868
810,001
+0.19(+2.44%)
May 22, 2014
7.618
7.750
7.600
7.680
320,511
+0.06(+0.73%)
May 21, 2014
7.528
7.653
7.528
7.625
500,582
+0.10(+1.29%)
May 20, 2014
7.611
7.680
7.486
7.528
552,105
-0.08(-1.10%)
May 19, 2014
7.541
7.729
7.541
7.611
571,543
+0.02(+0.27%)
May 16, 2014
7.465
7.597
7.444
7.590
424,751
+0.07(+0.92%)
May 15, 2014
7.785
7.785
7.270
7.521
1,208,933
-0.17(-2.26%)
May 14, 2014
7.715
7.868
7.646
7.694
757,700
-0.01(-0.09%)
May 13, 2014
7.611
7.708
7.552
7.701
782,828
+0.10(+1.37%)
May 12, 2014
7.541
7.667
7.500
7.597
1,089,213
+0.13(+1.77%)
May 09, 2014
7.388
7.507
7.340
7.465
560,302
+0.04(+0.56%)
May 08, 2014
7.680
7.694
7.409
7.423
856,195
-0.22(-2.91%)
May 07, 2014
7.785
7.840
7.632
7.646
894,054
-0.14(-1.79%)
May 06, 2014
7.778
7.903
7.722
7.785
463,726
-0.01(-0.18%)
May 05, 2014
7.882
7.910
7.743
7.799
606,732
-0.14(-1.75%)
May 02, 2014
7.979
8.188
7.927
7.938
706,432
-0.03(-0.35%)
May 01, 2014
7.847
8.111
7.819
7.965
721,830
+0.14(+1.78%)
Apr 30, 2014
7.819
7.868
7.618
7.826
858,365
-0.01(-0.09%)
Apr 29, 2014
7.896
7.972
7.758
7.833
602,944
-0.01(-0.09%)
Apr 28, 2014
8.049
8.104
7.792
7.840
958,517
-0.22(-2.76%)
Apr 25, 2014
8.202
8.257
8.035
8.063
517,436
-0.17(-2.11%)
Apr 24, 2014
8.285
8.313
8.188
8.236
711,798
-0.01(-0.08%)
Apr 23, 2014
8.320
8.445
8.236
8.243
567,674
-0.04(-0.50%)
Apr 22, 2014
8.174
8.362
8.146
8.285
739,009
+0.14(+1.71%)
Apr 21, 2014
8.216
8.250
8.097
8.146
287,233
-0.05(-0.59%)
Apr 17, 2014
8.070
8.195
8.195
8.195
529,306
+0.10(+1.20%)
Apr 16, 2014
8.070
8.153
7.986
8.097
814,757
+0.08(+0.95%)
Apr 15, 2014
8.230
8.230
7.931
8.021
1,069,439
-0.10(-1.28%)
Apr 14, 2014
8.014
8.139
7.951
8.125
737,986
+0.17(+2.10%)
Apr 11, 2014
8.111
8.118
7.826
7.958
755,253
-0.22(-2.64%)
Apr 10, 2014
8.320
8.403
8.132
8.174
663,030
-0.18(-2.16%)
Apr 09, 2014
8.174
8.382
8.174
8.355
794,296
+0.19(+2.30%)
Apr 08, 2014
8.111
8.243
8.077
8.167
545,752
+0.01(+0.17%)
Apr 07, 2014
8.313
8.424
8.084
8.153
1,185,826
-0.28(-3.30%)
Apr 04, 2014
8.271
8.501
8.243
8.431
969,417
+0.19(+2.36%)
Apr 03, 2014
8.438
8.563
8.236
8.236
1,689,773
-0.17(-2.07%)
Apr 02, 2014
8.514
8.556
8.400
8.410
664,445
-0.11(-1.31%)
Apr 01, 2014
8.327
8.563
8.327
8.521
920,632
+0.19(+2.25%)
Mar 31, 2014
8.389
8.521
8.205
8.334
1,603,740
-0.02(-0.25%)
Mar 28, 2014
8.230
8.375
8.202
8.355
806,344
+0.17(+2.04%)
Mar 27, 2014
8.139
8.278
8.035
8.188
861,394
+0.02(+0.26%)
Mar 26, 2014
8.417
8.466
8.097
8.167
965,572
-0.17(-2.08%)
Mar 25, 2014
8.445
8.605
8.306
8.341
994,094
-0.07(-0.83%)
Mar 24, 2014
8.674
8.695
8.271
8.410
1,107,778
-0.23(-2.65%)
Mar 21, 2014
8.535
8.660
8.487
8.640
1,046,672
+0.18(+2.14%)
Mar 20, 2014
8.660
8.681
8.400
8.459
802,199
-0.23(-2.64%)
Mar 19, 2014
8.702
8.876
8.584
8.688
593,659
+0.01(+0.08%)
Mar 18, 2014
8.563
8.820
8.556
8.681
1,062,796
+0.11(+1.30%)
Mar 17, 2014
8.619
8.709
8.542
8.570
385,152
-0.01(-0.08%)
Mar 14, 2014
8.612
8.765
8.549
8.577
514,783
-0.08(-0.96%)
Mar 13, 2014
8.841
8.952
8.521
8.660
912,917
-0.16(-1.81%)
Mar 12, 2014
8.841
8.876
8.688
8.820
712,509
-0.09(-1.01%)
Mar 11, 2014
9.272
9.314
8.876
8.911
893,260
-0.37(-3.97%)
Mar 10, 2014
9.335
9.369
9.223
9.279
1,391,838
-0.13(-1.40%)
Mar 07, 2014
9.425
9.550
9.321
9.411
1,278,629
+0.06(+0.67%)
Mar 06, 2014
9.571
9.682
9.265
9.349
1,569,371
-0.07(-0.74%)
Mar 05, 2014
9.314
9.550
9.286
9.418
1,451,755
+0.14(+1.50%)
Mar 04, 2014
9.112
9.411
9.105
9.279
2,445,564
+0.25(+2.77%)
Mar 03, 2014
8.932
9.071
8.883
9.029
752,571
-0.02(-0.23%)
Feb 28, 2014
8.793
9.084
8.765
9.050
1,929,666
+0.23(+2.60%)
Feb 27, 2014
8.667
8.869
8.584
8.820
733,262
+0.21(+2.42%)
Feb 26, 2014
8.626
8.744
8.591
8.612
952,029
-0.09(-1.04%)
Feb 25, 2014
8.730
8.758
8.660
8.702
694,234
-0.01(-0.16%)
Feb 24, 2014
8.438
8.862
8.438
8.716
1,850,011
+0.28(+3.29%)
Feb 21, 2014
8.494
8.570
8.417
8.438
624,879
+0.00(+0.00%)
Feb 20, 2014
8.257
8.487
8.243
8.438
1,058,949
+0.17(+2.02%)
Feb 19, 2014
8.570
8.626
8.264
8.271
1,682,226
-0.40(-4.57%)
Feb 18, 2014
8.473
8.980
8.424
8.667
2,461,932
-0.15(-1.73%)
Feb 14, 2014
8.827
8.820
8.820
8.820
1,828,329
-0.01(-0.08%)
Feb 13, 2014
8.855
8.904
8.737
8.827
1,219,513
-0.13(-1.47%)
Feb 12, 2014
9.105
9.119
8.918
8.959
1,751,956
-0.13(-1.38%)
Feb 11, 2014
8.779
9.147
8.772
9.084
2,299,604
+0.29(+3.32%)
Feb 10, 2014
8.772
8.806
8.612
8.793
747,542
+0.01(+0.16%)
Feb 07, 2014
8.751
8.848
8.657
8.779
1,166,015
+0.10(+1.20%)
Feb 06, 2014
8.640
8.739
8.591
8.674
787,988
+0.06(+0.65%)
Feb 05, 2014
8.577
8.688
8.355
8.619
1,811,738
+0.04(+0.49%)
Feb 04, 2014
8.250
8.591
8.188
8.577
1,501,028
+0.28(+3.35%)
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.