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
)
3.200
+0.010 (+0.31%)
Streaming Delayed Price
Updated: 2:08 PM EDT, May 21, 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 (%)
Mar 29, 2019
2.000
2.000
1.931
1.952
328,826
-0.01(-0.70%)
Mar 28, 2019
1.945
1.986
1.910
1.966
413,648
+0.03(+1.43%)
Mar 27, 2019
1.938
1.938
1.879
1.938
346,576
+0.00(+0.00%)
Mar 26, 2019
1.897
1.945
1.869
1.938
1,070,314
+0.06(+2.94%)
Mar 25, 2019
1.869
1.897
1.848
1.883
401,094
+0.00(+0.00%)
Mar 22, 2019
1.890
1.924
1.876
1.883
588,449
-0.01(-0.37%)
Mar 21, 2019
1.869
1.903
1.855
1.890
227,859
+0.01(+0.37%)
Mar 20, 2019
1.862
1.903
1.807
1.883
315,530
+0.01(+0.37%)
Mar 19, 2019
1.897
1.897
1.855
1.876
183,030
-0.01(-0.73%)
Mar 18, 2019
1.834
1.890
1.834
1.890
282,654
+0.06(+3.02%)
Mar 15, 2019
1.848
1.897
1.834
1.834
742,026
-0.01(-0.75%)
Mar 14, 2019
1.876
1.903
1.807
1.848
355,791
-0.03(-1.48%)
Mar 13, 2019
1.807
1.890
1.807
1.876
588,317
+0.08(+4.23%)
Mar 12, 2019
1.779
1.813
1.744
1.800
306,503
+0.02(+1.17%)
Mar 11, 2019
1.703
1.793
1.703
1.779
295,347
+0.08(+4.90%)
Mar 08, 2019
1.765
1.772
1.667
1.696
816,287
-0.05(-2.78%)
Mar 07, 2019
1.772
1.800
1.744
1.744
498,476
-0.03(-1.56%)
Mar 06, 2019
1.841
1.848
1.758
1.772
897,622
-0.06(-3.03%)
Mar 05, 2019
1.841
1.876
1.820
1.827
447,341
-0.01(-0.38%)
Mar 04, 2019
1.813
1.879
1.813
1.834
249,463
+0.03(+1.53%)
Mar 01, 2019
1.827
1.841
1.800
1.807
556,953
-0.01(-0.76%)
Feb 28, 2019
1.862
1.890
1.813
1.820
531,811
-0.03(-1.87%)
Feb 27, 2019
1.862
1.938
1.800
1.855
1,246,990
-0.03(-1.47%)
Feb 26, 2019
2.049
2.070
1.876
1.883
1,620,890
-0.20(-9.63%)
Feb 25, 2019
2.049
2.104
2.049
2.083
386,030
+0.03(+1.69%)
Feb 22, 2019
2.049
2.097
2.042
2.049
323,047
-0.05(-2.31%)
Feb 21, 2019
2.063
2.104
2.038
2.097
213,497
+0.03(+1.34%)
Feb 20, 2019
2.070
2.104
2.056
2.070
331,518
-0.03(-1.32%)
Feb 19, 2019
2.056
2.111
2.056
2.097
1,302,688
+0.01(+0.33%)
Feb 15, 2019
2.132
2.132
2.070
2.090
388,928
-0.03(-1.63%)
Feb 14, 2019
2.160
2.180
2.090
2.125
475,623
-0.03(-1.60%)
Feb 13, 2019
2.243
2.243
2.153
2.160
307,815
-0.08(-3.41%)
Feb 12, 2019
2.125
2.263
2.076
2.236
403,810
+0.13(+6.25%)
Feb 11, 2019
2.125
2.125
2.070
2.104
85,109
-0.01(-0.65%)
Feb 08, 2019
2.063
2.125
2.014
2.118
195,331
+0.05(+2.34%)
Feb 07, 2019
2.104
2.146
2.070
2.070
340,023
-0.06(-2.92%)
Feb 06, 2019
2.076
2.160
2.059
2.132
1,356,282
+0.03(+1.65%)
Feb 05, 2019
2.125
2.139
2.090
2.097
182,833
+0.01(+0.66%)
Feb 04, 2019
2.063
2.090
2.049
2.083
172,697
+0.02(+1.01%)
Feb 01, 2019
2.049
2.076
2.028
2.063
194,753
+0.03(+1.36%)
Jan 31, 2019
2.049
2.111
2.014
2.035
412,827
+0.00(+0.00%)
Jan 30, 2019
2.097
2.118
2.007
2.035
435,478
-0.06(-2.65%)
Jan 29, 2019
2.104
2.111
2.070
2.090
190,719
+0.01(+0.33%)
Jan 28, 2019
2.194
2.229
2.042
2.083
817,909
-0.15(-6.52%)
Jan 25, 2019
2.250
2.284
2.201
2.229
563,454
-0.01(-0.31%)
Jan 24, 2019
2.250
2.263
2.208
2.236
374,018
-0.02(-0.92%)
Jan 23, 2019
2.270
2.291
2.243
2.256
196,417
-0.01(-0.61%)
Jan 22, 2019
2.346
2.346
2.239
2.270
295,134
-0.10(-4.37%)
Jan 18, 2019
2.340
2.423
2.305
2.374
260,489
+0.05(+2.08%)
Jan 17, 2019
2.236
2.340
2.236
2.326
98,606
+0.08(+3.38%)
Jan 16, 2019
2.236
2.284
2.229
2.250
191,141
+0.01(+0.31%)
Jan 15, 2019
2.291
2.291
2.229
2.243
174,301
-0.06(-2.70%)
Jan 14, 2019
2.395
2.395
2.277
2.305
176,826
-0.03(-1.48%)
Jan 11, 2019
2.346
2.381
2.312
2.340
157,478
-0.03(-1.46%)
Jan 10, 2019
2.381
2.436
2.305
2.374
138,816
-0.05(-2.00%)
Jan 09, 2019
2.485
2.485
2.378
2.423
165,141
-0.05(-1.96%)
Jan 08, 2019
2.402
2.492
2.395
2.471
345,214
+0.07(+2.88%)
Jan 07, 2019
2.360
2.471
2.353
2.402
226,258
+0.05(+2.06%)
Jan 04, 2019
2.277
2.374
2.270
2.353
241,563
+0.10(+4.29%)
Jan 03, 2019
2.236
2.277
2.215
2.256
187,572
+0.02(+0.93%)
Jan 02, 2019
2.173
2.277
2.153
2.236
484,735
+0.03(+1.57%)
Dec 31, 2018
2.208
2.229
2.180
2.201
536,871
+0.02(+0.95%)
Dec 28, 2018
2.201
2.250
2.153
2.180
396,296
-0.01(-0.63%)
Dec 27, 2018
2.180
2.215
2.173
2.194
305,886
-0.03(-1.55%)
Dec 26, 2018
2.208
2.232
2.139
2.229
550,335
+0.04(+1.90%)
Dec 24, 2018
2.229
2.270
2.146
2.187
428,803
-0.09(-3.95%)
Dec 21, 2018
2.326
2.326
2.250
2.277
637,715
-0.02(-0.90%)
Dec 20, 2018
2.243
2.340
2.222
2.298
838,745
+0.03(+1.53%)
Dec 19, 2018
2.340
2.374
2.250
2.263
202,401
-0.08(-3.54%)
Dec 18, 2018
2.319
2.402
2.319
2.346
441,930
+0.03(+1.19%)
Dec 17, 2018
2.298
2.346
2.277
2.319
478,812
+0.07(+3.08%)
Dec 14, 2018
2.298
2.319
2.201
2.250
364,223
-0.06(-2.40%)
Dec 13, 2018
2.388
2.388
2.305
2.305
262,812
-0.06(-2.63%)
Dec 12, 2018
2.409
2.409
2.360
2.367
205,003
-0.01(-0.29%)
Dec 11, 2018
2.416
2.436
2.353
2.374
410,033
+0.01(+0.29%)
Dec 10, 2018
2.360
2.423
2.319
2.367
966,080
-0.03(-1.16%)
Dec 07, 2018
2.395
2.429
2.388
2.395
412,333
+0.02(+0.87%)
Dec 06, 2018
2.381
2.443
2.353
2.374
901,246
-0.05(-2.00%)
Dec 04, 2018
2.388
2.471
2.388
2.423
847,782
+0.00(+0.00%)
Dec 03, 2018
2.423
2.471
2.402
2.423
576,119
+0.04(+1.74%)
Nov 30, 2018
2.381
2.423
2.353
2.381
204,288
-0.03(-1.43%)
Nov 29, 2018
2.360
2.436
2.339
2.416
482,281
+0.06(+2.35%)
Nov 28, 2018
2.416
2.464
2.340
2.360
605,001
-0.07(-2.85%)
Nov 27, 2018
2.277
2.457
2.256
2.429
688,146
+0.13(+5.72%)
Nov 26, 2018
2.506
2.547
2.270
2.298
1,119,814
-0.07(-2.92%)
Nov 23, 2018
2.250
2.395
2.222
2.367
946,604
+0.19(+8.92%)
Nov 21, 2018
2.173
2.173
2.173
0
+0.06(+2.61%)
Nov 20, 2018
2.180
2.243
2.097
2.118
601,160
-0.08(-3.47%)
Nov 19, 2018
2.256
2.256
2.180
2.194
588,095
-0.08(-3.65%)
Nov 16, 2018
2.201
2.298
2.180
2.277
499,741
+0.05(+2.17%)
Nov 15, 2018
2.215
2.290
2.180
2.229
618,939
+0.03(+1.26%)
Nov 14, 2018
2.305
2.319
2.180
2.201
500,476
-0.08(-3.34%)
Nov 13, 2018
2.395
2.423
2.270
2.277
368,610
-0.06(-2.37%)
Nov 12, 2018
2.429
2.450
2.326
2.333
364,556
-0.09(-3.71%)
Nov 09, 2018
2.561
2.561
2.409
2.423
907,017
-0.17(-6.67%)
Nov 08, 2018
2.547
2.623
2.506
2.596
366,294
-0.03(-1.06%)
Nov 07, 2018
2.665
2.665
2.571
2.623
246,869
-0.06(-2.32%)
Nov 06, 2018
2.665
2.699
2.644
2.686
102,207
+0.02(+0.78%)
Nov 05, 2018
2.692
2.699
2.644
2.665
149,543
-0.03(-1.03%)
Nov 02, 2018
2.734
2.734
2.665
2.692
137,685
-0.06(-2.26%)
Nov 01, 2018
2.651
2.769
2.602
2.755
715,278
+0.12(+4.46%)
Oct 31, 2018
2.596
2.672
2.547
2.637
404,615
+0.08(+2.97%)
Oct 30, 2018
2.554
2.609
2.457
2.561
610,954
+0.00(+0.00%)
Oct 29, 2018
2.589
2.686
2.547
2.561
204,029
-0.02(-0.80%)
Oct 26, 2018
2.561
2.603
2.506
2.582
222,636
+0.01(+0.27%)
Oct 25, 2018
2.492
2.596
2.485
2.575
439,673
+0.13(+5.38%)
Oct 24, 2018
2.644
2.658
2.423
2.443
1,178,835
-0.21(-8.07%)
Oct 23, 2018
2.616
2.699
2.564
2.658
492,933
-0.03(-1.03%)
Oct 22, 2018
2.734
2.831
2.665
2.686
854,985
+0.05(+1.84%)
Oct 19, 2018
2.734
2.762
2.616
2.637
309,755
-0.08(-2.81%)
Oct 18, 2018
2.720
2.762
2.686
2.713
627,284
-0.03(-1.26%)
Oct 17, 2018
2.734
2.755
2.686
2.748
85,477
+0.01(+0.51%)
Oct 16, 2018
2.692
2.755
2.657
2.734
130,169
+0.06(+2.07%)
Oct 15, 2018
2.734
2.744
2.665
2.679
159,431
-0.05(-1.78%)
Oct 12, 2018
2.692
2.810
2.672
2.727
274,792
+0.08(+3.14%)
Oct 11, 2018
2.644
2.699
2.616
2.644
179,730
-0.01(-0.26%)
Oct 10, 2018
2.817
2.822
2.648
2.651
355,901
-0.19(-6.81%)
Oct 09, 2018
2.852
2.914
2.838
2.845
241,056
-0.03(-0.96%)
Oct 08, 2018
2.852
2.886
2.789
2.872
318,825
-0.01(-0.24%)
Oct 05, 2018
2.879
2.900
2.852
2.879
347,174
-0.01(-0.48%)
Oct 04, 2018
2.872
2.991
2.872
2.893
499,356
+0.02(+0.72%)
Oct 03, 2018
2.838
2.888
2.838
2.872
217,597
+0.03(+1.22%)
Oct 02, 2018
2.907
2.942
2.824
2.838
381,079
-0.05(-1.68%)
Oct 01, 2018
2.872
2.956
2.872
2.886
412,928
+0.03(+1.21%)
Sep 28, 2018
2.734
2.866
2.734
2.852
641,471
+0.12(+4.30%)
Sep 27, 2018
2.720
2.755
2.720
2.734
160,258
+0.03(+1.28%)
Sep 26, 2018
2.727
2.845
2.692
2.699
813,428
-0.02(-0.76%)
Sep 25, 2018
2.692
2.741
2.679
2.720
163,979
+0.02(+0.77%)
Sep 24, 2018
2.741
2.769
2.672
2.699
279,558
-0.03(-1.01%)
Sep 21, 2018
2.720
2.782
2.713
2.727
270,458
+0.02(+0.77%)
Sep 20, 2018
2.741
2.741
2.665
2.706
182,068
+0.02(+0.77%)
Sep 19, 2018
2.692
2.734
2.658
2.686
198,211
-0.01(-0.51%)
Sep 18, 2018
2.672
2.713
2.665
2.699
244,756
+0.05(+1.83%)
Sep 17, 2018
2.831
2.831
2.630
2.651
307,451
-0.08(-2.79%)
Sep 14, 2018
2.699
2.741
2.630
2.727
234,050
+0.06(+2.07%)
Sep 13, 2018
2.637
2.672
2.630
2.672
243,627
+0.04(+1.58%)
Sep 12, 2018
2.699
2.699
2.623
2.630
386,891
-0.03(-1.04%)
Sep 11, 2018
2.644
2.699
2.637
2.658
469,694
-0.02(-0.78%)
Sep 10, 2018
2.720
2.741
2.672
2.679
332,423
-0.03(-1.02%)
Sep 07, 2018
2.706
2.755
2.699
2.706
372,891
-0.01(-0.51%)
Sep 06, 2018
2.810
2.810
2.699
2.720
287,978
-0.08(-2.96%)
Sep 05, 2018
2.879
2.900
2.789
2.803
507,477
-0.09(-3.11%)
Sep 04, 2018
2.956
2.956
2.872
2.893
517,186
-0.06(-1.88%)
Aug 31, 2018
2.949
2.949
2.949
0
-0.03(-1.16%)
Aug 30, 2018
3.059
3.066
2.962
2.983
215,424
-0.05(-1.60%)
Aug 29, 2018
3.025
3.052
2.997
3.032
373,962
+0.03(+1.15%)
Aug 28, 2018
2.976
3.066
2.976
2.997
294,607
+0.03(+0.93%)
Aug 27, 2018
2.983
3.004
2.942
2.969
155,847
-0.01(-0.23%)
Aug 24, 2018
2.956
3.018
2.956
2.976
168,025
+0.02(+0.70%)
Aug 23, 2018
3.011
3.073
2.942
2.956
238,503
-0.06(-1.84%)
Aug 22, 2018
2.942
3.032
2.928
3.011
397,322
+0.13(+4.57%)
Aug 21, 2018
2.831
2.935
2.831
2.879
256,126
+0.01(+0.48%)
Aug 20, 2018
2.796
2.907
2.796
2.866
168,129
+0.03(+1.22%)
Aug 17, 2018
2.810
2.852
2.755
2.831
137,107
+0.01(+0.49%)
Aug 16, 2018
2.782
2.914
2.776
2.817
275,312
+0.03(+1.24%)
Aug 15, 2018
2.838
2.852
2.762
2.782
401,744
-0.08(-2.90%)
Aug 14, 2018
2.824
2.900
2.817
2.866
272,231
+0.04(+1.47%)
Aug 13, 2018
2.928
2.962
2.777
2.824
386,882
-0.08(-2.86%)
Aug 10, 2018
2.866
2.990
2.866
2.907
322,036
+0.03(+1.20%)
Aug 09, 2018
2.886
2.907
2.827
2.872
308,692
-0.02(-0.72%)
Aug 08, 2018
2.872
2.913
2.866
2.893
445,737
+0.03(+0.97%)
Aug 07, 2018
3.052
3.052
2.845
2.866
984,430
-0.15(-4.83%)
Aug 06, 2018
2.997
3.032
2.969
3.011
175,407
+0.01(+0.23%)
Aug 03, 2018
3.046
3.056
2.969
3.004
267,568
-0.06(-1.81%)
Aug 02, 2018
3.011
3.101
3.011
3.059
262,393
+0.01(+0.23%)
Aug 01, 2018
3.080
3.087
3.018
3.052
229,133
-0.06(-2.00%)
Jul 31, 2018
3.066
3.122
3.059
3.115
451,331
+0.08(+2.51%)
Jul 30, 2018
3.129
3.142
3.025
3.039
351,955
-0.06(-2.01%)
Jul 27, 2018
3.087
3.163
3.059
3.101
350,353
+0.07(+2.28%)
Jul 26, 2018
3.302
3.302
3.014
3.032
643,258
-0.17(-5.19%)
Jul 25, 2018
3.115
3.212
3.080
3.198
433,530
+0.06(+1.99%)
Jul 24, 2018
3.087
3.163
3.080
3.135
515,512
+0.08(+2.72%)
Jul 23, 2018
3.032
3.094
3.004
3.052
387,932
+0.02(+0.69%)
Jul 20, 2018
3.156
3.156
3.032
3.032
203,382
-0.12(-3.74%)
Jul 19, 2018
3.198
3.198
3.129
3.149
158,106
-0.05(-1.52%)
Jul 18, 2018
3.149
3.198
3.087
3.198
266,069
+0.08(+2.44%)
Jul 17, 2018
3.073
3.149
3.059
3.122
245,622
+0.05(+1.58%)
Jul 16, 2018
3.219
3.288
3.039
3.073
547,272
-0.14(-4.31%)
Jul 13, 2018
3.198
3.267
3.198
3.212
368,792
+0.01(+0.22%)
Jul 12, 2018
3.302
3.309
3.198
3.205
399,272
-0.08(-2.53%)
Jul 11, 2018
3.274
3.322
3.274
3.288
201,543
-0.05(-1.45%)
Jul 10, 2018
3.433
3.447
3.302
3.336
326,536
-0.10(-2.82%)
Jul 09, 2018
3.468
3.475
3.385
3.433
324,318
-0.03(-0.80%)
Jul 06, 2018
3.392
3.482
3.371
3.461
357,179
+0.07(+2.04%)
Jul 05, 2018
3.440
3.440
3.371
3.392
291,632
-0.01(-0.20%)
Jul 03, 2018
3.398
3.398
3.398
0
+0.04(+1.24%)
Jul 02, 2018
3.322
3.385
3.321
3.357
185,625
+0.03(+0.83%)
Jun 29, 2018
3.322
3.364
3.267
3.329
421,923
-0.03(-1.03%)
Jun 28, 2018
3.447
3.468
3.319
3.364
1,066,958
-0.09(-2.61%)
Jun 27, 2018
3.468
3.551
3.430
3.454
520,402
-0.02(-0.60%)
Jun 26, 2018
3.378
3.492
3.374
3.475
332,321
+0.07(+2.03%)
Jun 25, 2018
3.502
3.502
3.357
3.405
543,603
-0.12(-3.53%)
Jun 22, 2018
3.357
3.572
3.322
3.530
1,193,357
+0.20(+6.03%)
Jun 21, 2018
3.329
3.357
3.298
3.329
428,049
+0.00(+0.00%)
Jun 20, 2018
3.392
3.392
3.302
3.329
389,182
-0.06(-1.84%)
Jun 19, 2018
3.288
3.419
3.260
3.392
529,897
+0.02(+0.62%)
Jun 18, 2018
3.267
3.378
3.246
3.371
511,265
+0.10(+3.18%)
Jun 15, 2018
3.343
3.253
3.267
339,520
-0.08(-2.28%)
Jun 14, 2018
3.246
3.350
3.191
3.343
554,722
+0.12(+3.65%)
Jun 13, 2018
3.219
3.239
3.170
3.225
181,507
+0.02(+0.65%)
Jun 12, 2018
3.212
3.232
3.149
3.205
300,606
-0.03(-0.86%)
Jun 11, 2018
3.170
3.239
3.163
3.232
203,360
+0.07(+2.19%)
Jun 08, 2018
3.246
3.253
3.135
3.163
434,076
-0.08(-2.35%)
Jun 07, 2018
3.302
3.302
3.212
3.239
376,296
-0.06(-1.68%)
Jun 06, 2018
3.288
3.295
1,223,499
+0.01(+0.21%)
Jun 05, 2018
3.191
3.295
3.191
3.288
662,693
+0.10(+3.26%)
Jun 04, 2018
3.094
3.184
3.066
3.184
549,617
+0.10(+3.37%)
Jun 01, 2018
3.094
3.274
3.052
3.080
1,004,721
+0.04(+1.37%)
May 31, 2018
3.052
3.059
2.976
3.039
326,419
-0.01(-0.45%)
May 30, 2018
2.935
3.073
2.907
3.052
867,310
+0.12(+4.01%)
May 29, 2018
2.900
2.962
2.872
2.935
633,807
+0.01(+0.47%)
May 25, 2018
2.921
2.921
2.921
0
-0.01(-0.47%)
May 24, 2018
3.011
3.025
2.914
2.935
251,637
-0.08(-2.53%)
May 23, 2018
3.018
3.044
2.969
3.011
424,749
-0.01(-0.23%)
May 22, 2018
2.969
3.080
2.935
3.018
813,829
+0.06(+2.11%)
May 21, 2018
2.866
2.976
2.866
2.956
702,885
+0.09(+3.14%)
May 18, 2018
2.983
2.997
2.852
2.866
577,341
-0.12(-4.17%)
May 17, 2018
3.032
3.066
2.962
2.990
863,666
-0.04(-1.37%)
May 16, 2018
3.039
3.039
2.924
3.032
603,754
-0.01(-0.23%)
May 15, 2018
3.039
3.066
3.011
3.039
631,163
-0.02(-0.68%)
May 14, 2018
3.052
3.142
2.987
3.059
1,696,239
+0.04(+1.38%)
May 11, 2018
2.817
3.039
2.817
3.018
1,906,386
+0.22(+7.92%)
May 10, 2018
2.803
2.852
2.672
2.796
1,083,370
+0.03(+1.25%)
May 09, 2018
2.679
2.769
2.665
2.762
1,097,481
+0.10(+3.64%)
May 08, 2018
2.644
2.686
2.634
2.665
327,751
+0.00(+0.00%)
May 07, 2018
2.575
2.748
2.575
2.665
1,020,330
+0.10(+4.05%)
May 04, 2018
2.589
2.616
2.526
2.561
435,819
-0.02(-0.80%)
May 03, 2018
2.561
2.603
2.531
2.582
260,678
+0.03(+1.08%)
May 02, 2018
2.533
2.609
2.513
2.554
367,613
+0.06(+2.50%)
May 01, 2018
2.471
2.513
2.471
2.492
291,944
+0.01(+0.28%)
Apr 30, 2018
2.519
2.519
2.478
2.485
292,201
-0.01(-0.28%)
Apr 27, 2018
2.533
2.575
2.485
2.492
640,529
-0.03(-1.37%)
Apr 26, 2018
2.499
2.547
2.471
2.526
318,217
+0.04(+1.67%)
Apr 25, 2018
2.450
2.492
2.423
2.485
1,487,208
+0.03(+1.13%)
Apr 24, 2018
2.609
2.616
2.419
2.457
1,129,445
-0.09(-3.53%)
Apr 23, 2018
2.616
2.616
2.540
2.547
332,525
-0.04(-1.60%)
Apr 20, 2018
2.513
2.616
2.506
2.589
793,051
+0.10(+3.89%)
Apr 19, 2018
2.478
2.526
2.464
2.492
513,014
+0.03(+1.12%)
Apr 18, 2018
2.471
2.540
2.440
2.464
445,562
+0.01(+0.56%)
Apr 17, 2018
2.478
2.478
2.423
2.450
287,265
-0.03(-1.12%)
Apr 16, 2018
2.457
2.492
2.416
2.478
274,337
+0.03(+1.13%)
Apr 13, 2018
2.402
2.464
2.367
2.450
201,344
+0.04(+1.72%)
Apr 12, 2018
2.450
2.506
2.402
2.409
220,451
-0.03(-1.14%)
Apr 11, 2018
2.443
2.513
2.416
2.436
444,929
+0.02(+0.86%)
Apr 10, 2018
2.353
2.471
2.353
2.416
488,279
+0.10(+4.49%)
Apr 09, 2018
2.353
2.384
2.312
2.312
434,799
-0.04(-1.76%)
Apr 06, 2018
2.416
2.416
2.333
2.353
480,288
-0.07(-2.86%)
Apr 05, 2018
2.360
2.478
2.360
2.423
399,212
+0.07(+2.94%)
Apr 04, 2018
2.395
2.395
2.301
2.353
1,840,219
-0.06(-2.30%)
Apr 03, 2018
2.429
2.429
2.229
2.409
943,762
+0.00(+0.00%)
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.