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
)
3.150
-0.010 (-0.32%)
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:
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 (%)
Oct 31, 2012
4.797
5.018
4.797
4.984
648,243
+0.15(+3.15%)
Oct 26, 2012
4.824
4.831
4.831
4.831
360,466
-0.01(-0.14%)
Oct 25, 2012
4.907
4.914
4.824
4.838
938,230
-0.08(-1.69%)
Oct 24, 2012
5.011
5.025
4.900
4.921
607,061
-0.09(-1.80%)
Oct 23, 2012
4.880
5.046
4.797
5.011
954,794
+0.04(+0.84%)
Oct 19, 2012
4.984
4.984
4.831
4.970
683,453
-0.01(-0.28%)
Oct 18, 2012
4.873
5.046
4.873
4.984
1,263,554
+0.07(+1.41%)
Oct 17, 2012
4.783
4.928
4.762
4.914
824,689
+0.12(+2.60%)
Oct 16, 2012
4.631
4.811
4.568
4.790
936,603
+0.17(+3.75%)
Oct 15, 2012
4.658
4.672
4.582
4.617
392,677
+0.00(+0.00%)
Oct 12, 2012
4.651
4.775
4.610
4.617
792,899
-0.03(-0.74%)
Oct 11, 2012
4.575
4.672
4.569
4.651
397,218
+0.08(+1.82%)
Oct 10, 2012
4.554
4.589
4.478
4.568
513,246
+0.05(+1.07%)
Oct 09, 2012
4.617
4.624
4.520
4.520
438,346
-0.10(-2.10%)
Oct 08, 2012
4.658
4.672
4.603
4.617
235,573
-0.06(-1.19%)
Oct 05, 2012
4.651
4.700
4.637
4.672
407,767
+0.02(+0.45%)
Oct 04, 2012
4.575
4.693
4.561
4.651
549,943
+0.08(+1.82%)
Oct 03, 2012
4.596
4.637
4.561
4.568
365,531
-0.03(-0.60%)
Oct 02, 2012
4.610
4.617
4.554
4.596
343,880
+0.00(+0.00%)
Oct 01, 2012
4.520
4.596
4.499
4.596
543,757
+0.12(+2.79%)
Sep 28, 2012
4.499
4.527
4.471
4.471
545,852
-0.06(-1.37%)
Sep 27, 2012
4.547
4.582
4.492
4.534
794,750
+0.00(+0.00%)
Sep 26, 2012
4.513
4.554
4.464
4.534
616,496
+0.01(+0.15%)
Sep 25, 2012
4.665
4.686
4.499
4.527
1,047,427
-0.14(-2.97%)
Sep 24, 2012
4.811
4.831
4.658
4.665
757,266
-0.15(-3.02%)
Sep 21, 2012
4.970
4.997
4.797
4.811
1,021,946
-0.12(-2.52%)
Sep 20, 2012
4.990
5.060
4.900
4.935
870,299
-0.08(-1.52%)
Sep 19, 2012
4.852
5.094
4.845
5.011
2,057,686
+0.24(+4.93%)
Sep 18, 2012
4.686
4.804
4.610
4.776
844,689
+0.07(+1.47%)
Sep 17, 2012
4.852
4.852
4.707
4.707
464,694
-0.17(-3.55%)
Sep 14, 2012
4.762
4.921
4.755
4.880
814,144
+0.12(+2.47%)
Sep 13, 2012
4.755
4.880
4.700
4.762
490,344
-0.01(-0.29%)
Sep 12, 2012
4.845
4.859
4.707
4.776
511,157
-0.03(-0.72%)
Sep 11, 2012
4.748
4.914
4.637
4.811
844,288
+0.08(+1.61%)
Sep 10, 2012
4.714
4.824
4.679
4.734
724,035
+0.03(+0.59%)
Sep 07, 2012
4.589
4.741
4.541
4.707
1,474,866
+0.13(+2.87%)
Sep 06, 2012
4.589
4.603
4.513
4.575
764,290
-0.02(-0.45%)
Sep 05, 2012
4.603
4.610
4.499
4.596
382,675
+0.01(+0.30%)
Sep 04, 2012
4.568
4.610
4.541
4.582
816,987
+0.01(+0.15%)
Aug 31, 2012
4.506
4.617
4.506
4.575
404,346
+0.08(+1.69%)
Aug 30, 2012
4.527
4.547
4.492
4.499
299,331
-0.03(-0.76%)
Aug 29, 2012
4.610
4.637
4.534
4.534
236,450
-0.12(-2.53%)
Aug 27, 2012
4.700
4.700
4.637
4.651
206,441
-0.03(-0.74%)
Aug 24, 2012
4.776
4.790
4.686
4.686
247,885
-0.11(-2.31%)
Aug 23, 2012
4.762
4.811
4.679
4.797
1,281,355
+0.05(+1.02%)
Aug 22, 2012
4.790
4.811
4.714
4.748
276,513
-0.08(-1.58%)
Aug 21, 2012
4.928
4.942
4.811
4.824
356,213
-0.07(-1.41%)
Aug 20, 2012
4.852
4.914
4.831
4.894
242,242
+0.03(+0.57%)
Aug 17, 2012
4.845
4.887
4.734
4.866
346,751
+0.00(+0.00%)
Aug 16, 2012
4.970
4.970
4.845
4.866
386,132
-0.10(-2.09%)
Aug 15, 2012
4.838
4.977
4.838
4.970
240,086
+0.10(+1.99%)
Aug 14, 2012
4.845
4.921
4.817
4.873
326,536
+0.03(+0.57%)
Aug 13, 2012
4.942
4.942
4.817
4.845
303,484
-0.09(-1.82%)
Aug 10, 2012
4.997
4.997
4.887
4.935
272,905
-0.06(-1.25%)
Aug 09, 2012
4.880
5.011
4.880
4.997
284,322
+0.13(+2.70%)
Aug 08, 2012
4.811
4.970
4.776
4.866
379,904
+0.01(+0.29%)
Aug 07, 2012
4.907
4.990
4.845
4.852
353,742
-0.05(-0.99%)
Aug 06, 2012
4.880
4.984
4.727
4.900
392,881
+0.06(+1.14%)
Aug 03, 2012
4.977
5.018
4.817
4.845
499,114
-0.06(-1.13%)
Aug 02, 2012
4.485
4.914
4.456
4.900
743,720
+0.37(+8.09%)
Aug 01, 2012
4.637
4.651
4.520
4.534
399,340
-0.09(-1.95%)
Jul 31, 2012
4.679
4.707
4.617
4.624
254,568
-0.05(-1.04%)
Jul 30, 2012
4.707
4.721
4.617
4.672
450,966
-0.01(-0.30%)
Jul 27, 2012
4.603
4.707
4.582
4.686
339,561
+0.08(+1.80%)
Jul 26, 2012
4.644
4.686
4.547
4.603
486,424
-0.04(-0.89%)
Jul 25, 2012
4.499
4.658
4.402
4.644
864,810
+0.19(+4.19%)
Jul 24, 2012
4.298
4.478
4.077
4.457
1,787,453
+0.09(+2.06%)
Jul 23, 2012
4.672
4.693
4.347
4.368
1,414,033
-0.39(-8.15%)
Jul 20, 2012
4.873
4.914
4.755
4.755
307,257
-0.16(-3.24%)
Jul 19, 2012
4.811
4.921
4.783
4.914
654,593
+0.13(+2.75%)
Jul 18, 2012
4.748
4.804
4.714
4.783
791,350
+0.02(+0.44%)
Jul 17, 2012
4.845
4.859
4.707
4.762
450,003
-0.08(-1.57%)
Jul 16, 2012
4.914
4.914
4.831
4.838
342,203
-0.06(-1.27%)
Jul 13, 2012
4.907
4.970
4.887
4.900
219,597
+0.01(+0.14%)
Jul 12, 2012
4.956
4.966
4.873
4.894
342,431
-0.10(-1.94%)
Jul 11, 2012
5.004
5.053
4.935
4.990
319,405
-0.03(-0.69%)
Jul 10, 2012
5.233
5.253
5.011
5.025
615,812
-0.19(-3.71%)
Jul 09, 2012
5.357
5.364
5.212
5.219
194,137
-0.12(-2.33%)
Jul 06, 2012
5.364
5.378
5.281
5.343
358,413
-0.09(-1.66%)
Jul 05, 2012
5.537
5.565
5.385
5.433
531,907
-0.17(-2.97%)
Jul 03, 2012
5.399
5.613
5.399
5.600
851,716
+0.21(+3.85%)
Jul 02, 2012
5.330
5.413
5.213
5.392
464,721
+0.01(+0.13%)
Jun 29, 2012
5.191
5.433
5.129
5.385
916,157
+0.27(+5.28%)
Jun 28, 2012
5.032
5.150
5.011
5.115
468,530
+0.03(+0.54%)
Jun 27, 2012
5.094
5.150
5.018
5.087
635,418
-0.01(-0.27%)
Jun 26, 2012
5.046
5.163
5.046
5.101
472,828
+0.03(+0.68%)
Jun 25, 2012
4.997
5.108
4.942
5.067
745,998
+0.03(+0.55%)
Jun 22, 2012
5.039
5.074
5.011
5.039
280,886
+0.02(+0.41%)
Jun 21, 2012
5.053
5.114
4.997
5.018
318,402
-0.04(-0.82%)
Jun 20, 2012
5.129
5.136
5.011
5.060
260,652
-0.06(-1.22%)
Jun 19, 2012
5.018
5.163
5.018
5.122
313,395
+0.14(+2.78%)
Jun 18, 2012
5.004
5.039
4.963
4.984
523,573
-0.03(-0.69%)
Jun 15, 2012
4.942
5.070
4.942
5.018
834,678
+0.08(+1.68%)
Jun 14, 2012
4.907
4.984
4.852
4.935
616,977
+0.04(+0.85%)
Jun 13, 2012
4.956
5.011
4.866
4.894
575,713
-0.10(-2.08%)
Jun 12, 2012
5.094
5.094
4.963
4.997
469,513
-0.05(-0.96%)
Jun 11, 2012
5.122
5.212
5.046
5.046
447,230
-0.02(-0.41%)
Jun 08, 2012
5.087
5.108
5.053
5.067
770,190
-0.06(-1.08%)
Jun 07, 2012
5.219
5.253
5.101
5.122
907,224
-0.06(-1.07%)
Jun 06, 2012
5.115
5.240
5.081
5.177
1,108,229
+0.12(+2.33%)
Jun 05, 2012
5.094
5.157
5.025
5.060
1,448,084
-0.07(-1.35%)
Jun 04, 2012
5.323
5.399
5.129
5.129
953,078
-0.20(-3.77%)
Jun 01, 2012
5.219
5.406
5.219
5.330
952,867
+0.00(+0.00%)
May 31, 2012
5.385
5.420
5.274
5.330
832,673
-0.05(-0.90%)
May 30, 2012
5.544
5.570
5.357
5.378
641,266
-0.23(-4.07%)
May 29, 2012
5.738
5.793
5.558
5.606
564,381
-0.10(-1.82%)
May 25, 2012
5.558
5.738
5.510
5.710
658,917
+0.19(+3.38%)
May 24, 2012
5.606
5.669
5.496
5.523
776,215
-0.09(-1.60%)
May 23, 2012
5.357
5.620
5.330
5.613
838,267
+0.25(+4.65%)
May 22, 2012
5.413
5.537
5.350
5.364
941,583
-0.03(-0.64%)
May 21, 2012
4.990
5.399
4.990
5.399
906,632
+0.42(+8.33%)
May 18, 2012
5.032
5.074
4.977
4.984
667,003
-0.01(-0.28%)
May 17, 2012
5.046
5.122
4.977
4.997
655,380
-0.06(-1.10%)
May 16, 2012
5.101
5.205
5.025
5.053
635,909
-0.05(-0.95%)
May 15, 2012
5.129
5.163
5.067
5.101
698,308
-0.03(-0.54%)
May 14, 2012
5.226
5.253
5.115
5.129
536,799
-0.13(-2.50%)
May 11, 2012
5.288
5.357
5.260
5.260
563,638
-0.07(-1.30%)
May 10, 2012
5.399
5.440
5.330
5.330
469,232
-0.04(-0.77%)
May 09, 2012
5.337
5.399
5.274
5.371
547,441
+0.00(+0.00%)
May 08, 2012
5.309
5.406
5.274
5.371
820,945
+0.03(+0.65%)
May 07, 2012
5.406
5.475
5.330
5.337
674,121
-0.06(-1.15%)
May 04, 2012
5.316
5.516
5.309
5.399
1,100,752
+0.08(+1.43%)
May 03, 2012
5.427
5.523
5.260
5.323
1,083,012
-0.20(-3.63%)
May 02, 2012
5.475
5.523
5.420
5.523
629,188
+0.01(+0.13%)
May 01, 2012
5.440
5.565
5.392
5.516
722,957
+0.08(+1.40%)
Apr 30, 2012
5.503
5.579
5.440
5.440
386,466
-0.08(-1.50%)
Apr 27, 2012
5.475
5.558
5.406
5.523
996,419
+0.07(+1.27%)
Apr 26, 2012
5.440
5.489
5.406
5.454
313,548
-0.01(-0.13%)
Apr 25, 2012
5.516
5.571
5.385
5.461
506,371
+0.01(+0.13%)
Apr 24, 2012
5.447
5.523
5.427
5.454
479,459
+0.01(+0.25%)
Apr 23, 2012
5.454
5.503
5.371
5.440
581,901
-0.08(-1.50%)
Apr 20, 2012
5.350
5.565
5.350
5.523
1,834,419
+0.18(+3.37%)
Apr 19, 2012
5.233
5.357
5.226
5.343
677,265
+0.11(+2.12%)
Apr 18, 2012
5.392
5.413
5.233
5.233
846,182
-0.17(-3.20%)
Apr 17, 2012
5.378
5.530
5.378
5.406
563,884
+0.05(+0.90%)
Apr 16, 2012
5.364
5.427
5.309
5.357
568,650
-0.01(-0.26%)
Apr 13, 2012
5.433
5.475
5.330
5.371
633,449
-0.07(-1.27%)
Apr 12, 2012
5.316
5.503
5.302
5.440
802,835
+0.11(+2.08%)
Apr 11, 2012
5.274
5.357
5.226
5.330
1,329,457
+0.12(+2.39%)
Apr 10, 2012
5.433
5.489
5.205
5.205
1,748,485
-0.26(-4.69%)
Apr 09, 2012
5.710
5.710
5.427
5.461
2,312,486
-0.35(-5.96%)
Apr 05, 2012
5.925
5.953
5.773
5.807
2,005,067
-0.15(-2.44%)
Apr 04, 2012
6.056
6.119
5.939
5.953
1,213,326
-0.19(-3.04%)
Apr 03, 2012
6.195
6.236
6.084
6.139
1,435,876
-0.02(-0.34%)
Apr 02, 2012
6.202
6.271
6.119
6.160
1,241,138
-0.03(-0.56%)
Mar 30, 2012
5.987
6.278
5.897
6.195
2,856,992
+0.24(+4.07%)
Mar 29, 2012
5.959
5.987
5.870
5.953
969,405
-0.05(-0.81%)
Mar 28, 2012
5.932
6.119
5.932
6.001
591,884
+0.06(+1.05%)
Mar 27, 2012
6.043
6.063
5.939
5.939
356,214
-0.08(-1.27%)
Mar 26, 2012
6.167
6.209
6.001
6.015
725,675
+0.01(+0.12%)
Mar 23, 2012
5.953
6.049
5.911
6.008
185,285
+0.06(+0.93%)
Mar 22, 2012
6.077
6.133
5.925
5.953
492,787
-0.19(-3.04%)
Mar 21, 2012
6.126
6.229
6.098
6.139
366,456
+0.04(+0.68%)
Mar 20, 2012
6.098
6.243
6.049
6.098
575,391
-0.15(-2.33%)
Mar 19, 2012
6.285
6.396
6.243
6.243
746,788
-0.07(-1.10%)
Mar 16, 2012
6.236
6.382
6.229
6.312
943,165
+0.12(+2.01%)
Mar 15, 2012
5.883
6.209
5.863
6.188
945,074
+0.30(+5.05%)
Mar 14, 2012
5.946
6.008
5.870
5.890
1,022,566
-0.06(-0.93%)
Mar 13, 2012
5.925
5.966
5.886
5.946
511,572
+0.04(+0.70%)
Mar 12, 2012
5.994
6.022
5.835
5.904
798,655
-0.08(-1.39%)
Mar 09, 2012
5.994
6.070
5.946
5.987
635,489
+0.04(+0.70%)
Mar 08, 2012
5.925
5.980
5.856
5.946
476,981
+0.04(+0.70%)
Mar 07, 2012
5.849
5.911
5.828
5.904
444,548
+0.08(+1.43%)
Mar 06, 2012
5.953
5.987
5.683
5.821
1,276,059
-0.24(-4.00%)
Mar 05, 2012
6.243
6.257
6.036
6.063
880,597
-0.20(-3.20%)
Mar 02, 2012
6.402
6.409
6.236
6.264
564,479
-0.13(-2.06%)
Mar 01, 2012
6.368
6.437
6.306
6.396
628,666
+0.07(+1.09%)
Feb 29, 2012
6.209
6.361
6.167
6.326
1,435,070
+0.14(+2.24%)
Feb 28, 2012
6.555
6.555
6.133
6.188
1,057,577
-0.28(-4.28%)
Feb 27, 2012
6.368
6.513
6.285
6.465
1,188,181
+0.08(+1.30%)
Feb 24, 2012
6.389
6.479
6.333
6.382
1,072,862
+0.03(+0.55%)
Feb 23, 2012
6.285
6.389
6.091
6.347
1,154,717
+0.03(+0.44%)
Feb 22, 2012
6.361
6.458
6.278
6.319
976,156
-0.03(-0.54%)
Feb 21, 2012
6.721
6.721
6.278
6.354
2,013,065
-0.37(-5.46%)
Feb 17, 2012
6.749
6.866
6.707
6.721
904,821
-0.03(-0.41%)
Feb 16, 2012
6.492
6.755
6.472
6.749
996,777
+0.25(+3.83%)
Feb 15, 2012
6.873
6.915
6.451
6.499
1,891,649
-0.33(-4.86%)
Feb 14, 2012
6.672
7.053
6.672
6.832
4,182,943
+0.24(+3.68%)
Feb 13, 2012
6.257
6.645
6.126
6.589
2,575,175
+0.42(+6.85%)
Feb 10, 2012
6.333
6.340
6.063
6.167
1,146,568
-0.25(-3.88%)
Feb 09, 2012
6.063
6.499
6.022
6.416
1,825,788
+0.35(+5.70%)
Feb 08, 2012
6.146
6.167
5.966
6.070
898,280
-0.04(-0.68%)
Feb 07, 2012
6.202
6.283
6.063
6.112
1,470,821
-0.08(-1.34%)
Feb 06, 2012
5.703
6.209
5.703
6.195
2,312,118
+0.46(+7.96%)
Feb 03, 2012
5.627
5.759
5.558
5.738
654,669
+0.12(+2.22%)
Feb 02, 2012
5.690
5.703
5.565
5.613
538,579
-0.06(-0.98%)
Feb 01, 2012
5.780
5.780
5.641
5.669
647,746
-0.10(-1.80%)
Jan 31, 2012
5.703
5.800
5.648
5.773
513,382
+0.06(+0.97%)
Jan 30, 2012
5.724
5.745
5.648
5.717
331,854
-0.06(-0.96%)
Jan 27, 2012
5.759
5.814
5.724
5.773
254,035
-0.03(-0.48%)
Jan 26, 2012
5.766
5.814
5.732
5.800
512,465
+0.05(+0.84%)
Jan 25, 2012
5.786
5.807
5.690
5.752
363,880
-0.03(-0.60%)
Jan 24, 2012
5.800
5.820
5.745
5.786
390,016
-0.03(-0.48%)
Jan 23, 2012
5.849
5.870
5.724
5.814
1,029,404
-0.03(-0.47%)
Jan 20, 2012
5.620
5.856
5.620
5.842
913,658
+0.20(+3.56%)
Jan 19, 2012
5.537
5.662
5.537
5.641
749,877
+0.14(+2.52%)
Jan 18, 2012
5.461
5.565
5.427
5.503
782,952
+0.06(+1.15%)
Jan 17, 2012
5.489
5.503
5.420
5.440
418,963
-0.01(-0.13%)
Jan 13, 2012
5.413
5.447
5.316
5.447
316,387
-0.01(-0.25%)
Jan 12, 2012
5.516
5.516
5.385
5.461
685,996
-0.04(-0.75%)
Jan 11, 2012
5.482
5.510
5.378
5.503
455,384
+0.00(+0.00%)
Jan 10, 2012
5.510
5.572
5.503
5.503
453,888
+0.04(+0.76%)
Jan 09, 2012
5.468
5.516
5.409
5.461
386,446
-0.03(-0.63%)
Jan 06, 2012
5.496
5.579
5.472
5.496
684,424
-0.01(-0.25%)
Jan 05, 2012
5.510
5.537
5.406
5.510
1,441,764
+0.01(+0.25%)
Jan 04, 2012
5.385
5.523
5.378
5.496
308,108
+0.32(+6.15%)
Dec 30, 2011
5.184
5.219
5.150
5.177
769,406
-0.04(-0.80%)
Dec 29, 2011
5.247
5.330
5.212
5.219
483,723
-0.06(-1.18%)
Dec 28, 2011
5.337
5.433
5.247
5.281
562,684
-0.09(-1.68%)
Dec 27, 2011
5.316
5.399
5.316
5.371
550,531
+0.03(+0.65%)
Dec 23, 2011
5.288
5.385
5.288
5.337
494,566
+0.03(+0.65%)
Dec 21, 2011
5.170
5.337
5.157
5.302
736,743
+0.10(+1.86%)
Dec 20, 2011
5.413
5.461
5.177
5.205
1,294,364
-0.09(-1.70%)
Dec 19, 2011
5.510
5.537
5.267
5.295
565,029
-0.24(-4.26%)
Dec 16, 2011
5.510
5.600
5.482
5.530
549,936
+0.03(+0.63%)
Dec 15, 2011
5.586
5.641
5.461
5.496
664,914
-0.06(-1.00%)
Dec 14, 2011
5.523
5.579
5.447
5.551
927,377
-0.03(-0.62%)
Dec 13, 2011
5.579
5.676
5.472
5.586
1,134,483
+0.03(+0.50%)
Dec 12, 2011
5.433
5.572
5.413
5.558
642,955
+0.04(+0.75%)
Dec 09, 2011
5.489
5.544
5.427
5.516
604,478
+0.02(+0.38%)
Dec 08, 2011
5.378
5.503
5.330
5.496
850,728
+0.05(+0.89%)
Dec 07, 2011
5.385
5.496
5.330
5.447
633,892
+0.05(+0.90%)
Dec 06, 2011
5.350
5.468
5.295
5.399
583,054
+0.06(+1.04%)
Dec 05, 2011
5.364
5.371
5.288
5.343
915,250
+0.08(+1.58%)
Dec 02, 2011
5.233
5.364
5.215
5.260
881,723
+0.08(+1.47%)
Dec 01, 2011
5.177
5.330
5.143
5.184
535,535
+0.00(+0.00%)
Nov 30, 2011
5.288
5.364
5.150
5.184
828,910
+0.06(+1.22%)
Nov 29, 2011
5.122
5.184
5.080
5.122
439,320
-0.01(-0.13%)
Nov 28, 2011
5.150
5.247
5.067
5.129
724,829
+0.11(+2.21%)
Nov 25, 2011
5.039
5.122
4.984
5.018
330,995
-0.09(-1.76%)
Nov 23, 2011
5.295
5.399
5.018
5.108
650,658
-0.16(-3.02%)
Nov 22, 2011
5.330
5.537
5.094
5.267
1,177,609
-0.20(-3.67%)
Nov 21, 2011
5.489
5.523
5.364
5.468
578,558
-0.13(-2.35%)
Nov 18, 2011
5.530
5.613
5.413
5.600
591,847
+0.10(+1.89%)
Nov 17, 2011
5.648
5.648
5.399
5.496
711,382
-0.18(-3.17%)
Nov 16, 2011
5.620
5.752
5.572
5.676
483,936
-0.05(-0.85%)
Nov 15, 2011
5.883
5.925
5.537
5.724
983,770
-0.19(-3.16%)
Nov 14, 2011
5.814
5.994
5.793
5.911
649,818
+0.09(+1.55%)
Nov 11, 2011
5.745
5.870
5.669
5.821
663,395
+0.17(+2.94%)
Nov 10, 2011
5.620
5.710
5.530
5.655
464,939
+0.12(+2.25%)
Nov 09, 2011
5.600
5.648
5.440
5.530
334,396
-0.26(-4.43%)
Nov 08, 2011
5.724
5.793
5.627
5.786
318,875
+0.10(+1.70%)
Nov 07, 2011
5.745
5.773
5.620
5.690
288,803
-0.06(-0.96%)
Nov 04, 2011
5.731
5.793
5.676
5.745
263,721
-0.01(-0.24%)
Nov 03, 2011
5.856
5.870
5.710
5.759
409,719
-0.02(-0.36%)
Nov 02, 2011
5.703
5.800
5.655
5.780
671,713
+0.15(+2.71%)
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.