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
Safe Bulkers Inc
(NY:
SB
)
5.430
-0.030 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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
1.349
1.349
1.287
1.296
313,958
-0.05(-3.95%)
Mar 28, 2019
1.349
1.375
1.313
1.349
271,709
+0.02(+1.33%)
Mar 27, 2019
1.296
1.349
1.260
1.331
337,614
+0.04(+3.45%)
Mar 26, 2019
1.251
1.296
1.207
1.287
246,348
+0.05(+4.32%)
Mar 25, 2019
1.242
1.269
1.198
1.233
257,498
-0.01(-0.71%)
Mar 22, 2019
1.322
1.349
1.242
1.242
374,135
-0.10(-7.28%)
Mar 21, 2019
1.349
1.358
1.313
1.340
177,884
-0.01(-0.66%)
Mar 20, 2019
1.331
1.367
1.304
1.349
127,908
+0.03(+2.01%)
Mar 19, 2019
1.393
1.402
1.313
1.322
220,048
-0.05(-3.87%)
Mar 18, 2019
1.384
1.420
1.349
1.375
238,865
+0.01(+0.65%)
Mar 15, 2019
1.358
1.375
1.340
1.367
646,961
+0.03(+1.99%)
Mar 14, 2019
1.322
1.349
1.302
1.340
245,259
+0.04(+2.72%)
Mar 13, 2019
1.278
1.313
1.260
1.304
268,677
+0.02(+1.38%)
Mar 12, 2019
1.251
1.304
1.233
1.287
124,934
+0.04(+2.84%)
Mar 11, 2019
1.207
1.278
1.171
1.251
216,393
+0.05(+4.44%)
Mar 08, 2019
1.225
1.242
1.136
1.198
375,826
-0.04(-3.57%)
Mar 07, 2019
1.260
1.269
1.225
1.242
228,622
-0.04(-2.78%)
Mar 06, 2019
1.358
1.367
1.225
1.278
457,669
-0.09(-6.49%)
Mar 05, 2019
1.411
1.420
1.349
1.367
351,061
-0.03(-1.91%)
Mar 04, 2019
1.367
1.420
1.359
1.393
465,717
+0.03(+1.95%)
Mar 01, 2019
1.331
1.375
1.331
1.367
219,748
+0.04(+2.67%)
Feb 28, 2019
1.367
1.375
1.331
1.331
244,413
-0.04(-3.23%)
Feb 27, 2019
1.384
1.393
1.331
1.375
460,259
+0.00(+0.00%)
Feb 26, 2019
1.375
1.398
1.287
1.375
521,517
+0.02(+1.31%)
Feb 25, 2019
1.304
1.375
1.304
1.358
1,005,682
+0.10(+7.75%)
Feb 22, 2019
1.304
1.304
1.225
1.260
481,756
-0.03(-2.07%)
Feb 21, 2019
1.367
1.384
1.266
1.287
614,247
-0.05(-3.97%)
Feb 20, 2019
1.491
1.509
1.331
1.340
914,013
-0.15(-10.12%)
Feb 19, 2019
1.438
1.509
1.438
1.491
763,643
+0.07(+5.00%)
Feb 15, 2019
1.429
1.446
1.411
1.420
339,314
-0.01(-0.62%)
Feb 14, 2019
1.402
1.455
1.402
1.429
214,433
+0.01(+0.62%)
Feb 13, 2019
1.438
1.464
1.393
1.420
221,670
-0.01(-0.62%)
Feb 12, 2019
1.393
1.448
1.389
1.429
314,884
+0.04(+3.21%)
Feb 11, 2019
1.393
1.420
1.367
1.384
241,296
+0.01(+0.64%)
Feb 08, 2019
1.349
1.393
1.331
1.375
397,688
+0.02(+1.31%)
Feb 07, 2019
1.411
1.420
1.340
1.358
304,512
-0.09(-6.14%)
Feb 06, 2019
1.438
1.464
1.384
1.446
212,886
+0.02(+1.24%)
Feb 05, 2019
1.429
1.500
1.411
1.429
582,416
+0.01(+0.62%)
Feb 04, 2019
1.429
1.446
1.402
1.420
471,528
-0.02(-1.23%)
Feb 01, 2019
1.375
1.446
1.349
1.438
426,988
+0.06(+4.52%)
Jan 31, 2019
1.420
1.438
1.367
1.375
669,694
-0.03(-1.90%)
Jan 30, 2019
1.482
1.482
1.313
1.402
2,314,682
-0.05(-3.66%)
Jan 29, 2019
1.562
1.571
1.438
1.455
576,569
-0.09(-5.75%)
Jan 28, 2019
1.651
1.695
1.509
1.544
434,850
-0.13(-7.94%)
Jan 25, 2019
1.704
1.704
1.633
1.677
397,462
-0.04(-2.07%)
Jan 24, 2019
1.624
1.748
1.597
1.713
239,968
+0.06(+3.76%)
Jan 23, 2019
1.668
1.695
1.588
1.651
419,038
-0.02(-1.06%)
Jan 22, 2019
1.766
1.766
1.615
1.668
379,594
-0.10(-5.53%)
Jan 18, 2019
1.784
1.824
1.757
1.766
387,658
-0.01(-0.50%)
Jan 17, 2019
1.704
1.819
1.686
1.775
262,557
+0.06(+3.63%)
Jan 16, 2019
1.748
1.757
1.651
1.713
267,884
-0.03(-1.53%)
Jan 15, 2019
1.730
1.775
1.722
1.739
155,450
+0.01(+0.51%)
Jan 14, 2019
1.766
1.792
1.730
1.730
125,458
-0.06(-3.46%)
Jan 11, 2019
1.757
1.819
1.730
1.792
325,791
+0.02(+1.00%)
Jan 10, 2019
1.846
1.846
1.757
1.775
192,638
-0.07(-3.85%)
Jan 09, 2019
1.863
1.908
1.819
1.846
259,112
-0.01(-0.48%)
Jan 08, 2019
1.863
1.881
1.810
1.855
229,585
+0.01(+0.48%)
Jan 07, 2019
1.819
1.863
1.792
1.846
321,824
+0.04(+1.96%)
Jan 04, 2019
1.810
1.890
1.779
1.810
547,117
+0.06(+3.55%)
Jan 03, 2019
1.695
1.792
1.688
1.748
478,258
+0.02(+1.03%)
Jan 02, 2019
1.544
1.757
1.544
1.730
503,267
+0.15(+9.55%)
Dec 31, 2018
1.553
1.597
1.553
1.580
304,830
+0.04(+2.30%)
Dec 28, 2018
1.571
1.624
1.513
1.544
411,211
-0.04(-2.25%)
Dec 27, 2018
1.544
1.597
1.535
1.580
323,164
-0.01(-0.56%)
Dec 26, 2018
1.491
1.602
1.491
1.588
516,955
+0.06(+4.07%)
Dec 24, 2018
1.544
1.588
1.500
1.526
144,583
-0.02(-1.15%)
Dec 21, 2018
1.517
1.624
1.509
1.544
697,898
+0.03(+1.75%)
Dec 20, 2018
1.571
1.588
1.429
1.517
686,756
+0.02(+1.18%)
Dec 19, 2018
1.571
1.624
1.500
1.500
413,586
-0.06(-3.98%)
Dec 18, 2018
1.544
1.580
1.517
1.562
258,406
+0.03(+1.73%)
Dec 17, 2018
1.553
1.588
1.455
1.535
474,450
-0.01(-0.58%)
Dec 14, 2018
1.651
1.651
1.535
1.544
560,527
-0.12(-7.45%)
Dec 13, 2018
1.766
1.775
1.624
1.668
344,260
-0.07(-4.08%)
Dec 12, 2018
1.766
1.801
1.713
1.739
530,836
+0.00(+0.00%)
Dec 11, 2018
1.748
1.810
1.713
1.739
268,302
+0.03(+1.55%)
Dec 10, 2018
1.695
1.730
1.624
1.713
242,379
+0.03(+1.58%)
Dec 07, 2018
1.668
1.792
1.659
1.686
396,561
+0.02(+1.06%)
Dec 06, 2018
1.722
1.739
1.624
1.668
479,506
-0.07(-4.08%)
Dec 04, 2018
1.872
1.899
1.739
1.739
264,712
-0.15(-7.98%)
Dec 03, 2018
1.810
1.908
1.810
1.890
374,721
+0.12(+7.04%)
Nov 30, 2018
1.810
1.810
1.739
1.766
241,948
-0.04(-1.97%)
Nov 29, 2018
1.837
1.855
1.775
1.801
374,062
-0.04(-2.40%)
Nov 28, 2018
1.881
1.908
1.784
1.846
254,861
-0.04(-1.89%)
Nov 27, 2018
1.757
1.908
1.757
1.881
462,216
+0.13(+7.61%)
Nov 26, 2018
1.801
1.872
1.730
1.748
277,491
-0.02(-1.00%)
Nov 23, 2018
1.739
1.819
1.730
1.766
163,853
+0.05(+3.11%)
Nov 21, 2018
1.713
1.713
1.713
0
+0.03(+1.58%)
Nov 20, 2018
1.801
1.819
1.677
1.686
417,959
-0.14(-7.77%)
Nov 19, 2018
1.926
1.961
1.819
1.828
181,007
-0.10(-5.07%)
Nov 16, 2018
1.926
1.961
1.890
1.926
240,821
-0.04(-1.81%)
Nov 15, 2018
1.908
1.988
1.872
1.961
290,251
+0.06(+3.27%)
Nov 14, 2018
1.979
1.988
1.863
1.899
349,545
-0.05(-2.73%)
Nov 13, 2018
1.988
2.028
1.934
1.952
276,360
-0.05(-2.66%)
Nov 12, 2018
2.147
2.147
1.970
2.005
286,412
-0.10(-4.64%)
Nov 09, 2018
2.201
2.201
2.094
2.103
383,263
-0.09(-4.05%)
Nov 08, 2018
2.210
2.263
2.130
2.192
264,186
-0.01(-0.40%)
Nov 07, 2018
2.263
2.272
2.130
2.201
223,304
-0.04(-1.59%)
Nov 06, 2018
2.227
2.263
2.174
2.236
209,709
+0.02(+0.80%)
Nov 05, 2018
2.236
2.254
2.183
2.218
167,718
-0.03(-1.19%)
Nov 02, 2018
2.272
2.334
2.205
2.245
301,449
-0.02(-0.78%)
Nov 01, 2018
2.263
2.316
2.210
2.263
528,558
+0.02(+0.79%)
Oct 31, 2018
2.245
2.263
2.174
2.245
226,900
+0.03(+1.20%)
Oct 30, 2018
2.334
2.360
2.068
2.218
593,237
-0.12(-5.30%)
Oct 29, 2018
2.298
2.423
2.298
2.343
534,013
+0.08(+3.53%)
Oct 26, 2018
2.174
2.347
2.174
2.263
382,362
+0.05(+2.41%)
Oct 25, 2018
2.094
2.218
2.072
2.210
730,626
+0.16(+7.79%)
Oct 24, 2018
2.236
2.245
2.050
2.050
294,409
-0.19(-8.33%)
Oct 23, 2018
2.307
2.307
2.147
2.236
355,765
-0.07(-3.08%)
Oct 22, 2018
2.263
2.391
2.263
2.307
290,750
+0.05(+2.36%)
Oct 19, 2018
2.298
2.334
2.236
2.254
382,474
-0.05(-2.31%)
Oct 18, 2018
2.396
2.440
2.263
2.307
448,627
+0.02(+0.77%)
Oct 17, 2018
2.307
2.334
2.245
2.289
121,187
-0.04(-1.53%)
Oct 16, 2018
2.281
2.352
2.236
2.325
159,005
+0.06(+2.75%)
Oct 15, 2018
2.316
2.325
2.254
2.263
224,363
-0.07(-3.04%)
Oct 12, 2018
2.289
2.343
2.289
2.334
257,612
+0.06(+2.73%)
Oct 11, 2018
2.307
2.378
2.263
2.272
264,736
-0.03(-1.16%)
Oct 10, 2018
2.502
2.520
2.289
2.298
286,131
-0.18(-7.17%)
Oct 09, 2018
2.538
2.547
2.431
2.476
186,643
-0.08(-3.12%)
Oct 08, 2018
2.618
2.618
2.485
2.556
210,913
-0.04(-1.37%)
Oct 05, 2018
2.689
2.689
2.573
2.591
189,096
-0.10(-3.63%)
Oct 04, 2018
2.609
2.707
2.609
2.689
343,643
+0.05(+2.02%)
Oct 03, 2018
2.600
2.671
2.573
2.636
221,192
+0.04(+1.36%)
Oct 02, 2018
2.698
2.698
2.547
2.600
281,754
-0.10(-3.62%)
Oct 01, 2018
2.582
2.707
2.565
2.698
455,925
+0.14(+5.56%)
Sep 28, 2018
2.485
2.582
2.449
2.556
300,548
+0.04(+1.77%)
Sep 27, 2018
2.316
2.511
2.272
2.511
291,337
+0.20(+8.43%)
Sep 26, 2018
2.378
2.449
2.298
2.316
244,232
-0.07(-2.97%)
Sep 25, 2018
2.396
2.489
2.387
2.387
173,544
-0.03(-1.10%)
Sep 24, 2018
2.423
2.431
2.396
2.414
168,601
-0.02(-0.73%)
Sep 21, 2018
2.440
2.440
2.396
2.431
248,372
-0.01(-0.36%)
Sep 20, 2018
2.449
2.462
2.405
2.440
165,779
+0.02(+0.73%)
Sep 19, 2018
2.431
2.485
2.414
2.423
196,642
-0.01(-0.37%)
Sep 18, 2018
2.343
2.458
2.325
2.431
309,814
+0.08(+3.40%)
Sep 17, 2018
2.352
2.383
2.316
2.352
287,483
+0.04(+1.53%)
Sep 14, 2018
2.254
2.343
2.254
2.316
235,750
+0.05(+2.35%)
Sep 13, 2018
2.352
2.360
2.254
2.263
250,863
-0.07(-3.04%)
Sep 12, 2018
2.298
2.352
2.245
2.334
209,285
+0.04(+1.54%)
Sep 11, 2018
2.272
2.307
2.245
2.298
117,086
+0.05(+2.37%)
Sep 10, 2018
2.245
2.307
2.236
2.245
164,832
+0.01(+0.40%)
Sep 07, 2018
2.263
2.307
2.227
2.236
294,124
-0.01(-0.40%)
Sep 06, 2018
2.405
2.423
2.236
2.245
433,958
-0.15(-6.30%)
Sep 05, 2018
2.405
2.431
2.378
2.396
337,582
+0.00(+0.00%)
Sep 04, 2018
2.485
2.494
2.369
2.396
579,615
-0.08(-3.23%)
Aug 31, 2018
2.476
2.476
2.476
0
-0.06(-2.45%)
Aug 30, 2018
2.644
2.653
2.520
2.538
591,934
-0.12(-4.35%)
Aug 29, 2018
2.680
2.698
2.644
2.653
177,637
-0.03(-0.99%)
Aug 28, 2018
2.715
2.724
2.671
2.680
201,191
-0.04(-1.31%)
Aug 27, 2018
2.742
2.795
2.715
2.715
238,876
-0.06(-2.24%)
Aug 24, 2018
2.680
2.822
2.680
2.777
496,969
+0.11(+3.99%)
Aug 23, 2018
2.733
2.751
2.636
2.671
1,075,451
-0.07(-2.59%)
Aug 22, 2018
2.769
2.822
2.720
2.742
389,262
-0.02(-0.64%)
Aug 21, 2018
2.653
2.786
2.618
2.760
477,103
+0.09(+3.32%)
Aug 20, 2018
2.582
2.680
2.582
2.671
1,292,280
+0.12(+4.51%)
Aug 17, 2018
2.609
2.640
2.547
2.556
332,778
-0.07(-2.70%)
Aug 16, 2018
2.547
2.715
2.547
2.627
384,411
+0.06(+2.42%)
Aug 15, 2018
2.689
2.689
2.556
2.565
532,076
-0.13(-4.93%)
Aug 14, 2018
2.698
2.760
2.689
2.698
345,857
+0.00(+0.00%)
Aug 13, 2018
2.795
2.804
2.671
2.698
444,502
-0.10(-3.49%)
Aug 10, 2018
2.813
2.853
2.769
2.795
195,407
-0.03(-0.94%)
Aug 09, 2018
2.857
2.911
2.813
2.822
238,141
-0.03(-0.93%)
Aug 08, 2018
2.955
2.955
2.840
2.848
325,965
-0.11(-3.60%)
Aug 07, 2018
2.990
3.044
2.928
2.955
173,120
-0.04(-1.48%)
Aug 06, 2018
2.946
3.026
2.935
2.999
138,858
+0.05(+1.81%)
Aug 03, 2018
2.999
3.022
2.928
2.946
233,384
-0.05(-1.78%)
Aug 02, 2018
3.035
3.036
2.955
2.999
261,593
-0.06(-2.03%)
Aug 01, 2018
2.937
3.079
2.911
3.061
313,594
+0.12(+3.92%)
Jul 31, 2018
3.026
3.061
2.919
2.946
564,144
+0.07(+2.47%)
Jul 30, 2018
2.831
2.875
2.813
2.875
415,222
+0.06(+2.21%)
Jul 27, 2018
2.866
2.875
2.769
2.813
779,599
-0.07(-2.46%)
Jul 26, 2018
2.866
3.035
2.769
2.884
996,825
-0.17(-5.52%)
Jul 25, 2018
3.079
3.132
3.017
3.053
257,270
-0.02(-0.58%)
Jul 24, 2018
3.053
3.106
3.008
3.070
314,443
+0.07(+2.37%)
Jul 23, 2018
3.061
3.061
2.973
2.999
259,545
-0.04(-1.17%)
Jul 20, 2018
3.088
3.124
3.017
3.035
231,241
-0.05(-1.72%)
Jul 19, 2018
3.168
3.221
3.079
3.088
181,719
-0.10(-3.06%)
Jul 18, 2018
3.150
3.221
3.088
3.186
212,429
+0.09(+2.87%)
Jul 17, 2018
3.017
3.141
3.017
3.097
202,137
+0.05(+1.75%)
Jul 16, 2018
3.150
3.150
3.026
3.044
243,038
-0.10(-3.11%)
Jul 13, 2018
3.168
3.203
3.115
3.141
277,567
-0.03(-0.84%)
Jul 12, 2018
3.106
3.177
3.044
3.168
360,218
+0.10(+3.18%)
Jul 11, 2018
2.990
3.088
2.973
3.070
358,623
+0.04(+1.47%)
Jul 10, 2018
3.124
3.159
3.008
3.026
383,872
-0.11(-3.40%)
Jul 09, 2018
3.070
3.141
2.999
3.132
219,073
+0.08(+2.62%)
Jul 06, 2018
3.035
3.132
3.026
3.053
229,257
+0.01(+0.29%)
Jul 05, 2018
3.035
3.128
2.990
3.044
521,699
+0.04(+1.18%)
Jul 03, 2018
3.008
3.008
3.008
0
+0.02(+0.59%)
Jul 02, 2018
3.008
3.026
2.919
2.990
408,279
-0.03(-0.88%)
Jun 29, 2018
3.115
3.141
2.999
3.017
573,284
-0.11(-3.41%)
Jun 28, 2018
3.115
3.159
3.079
3.124
456,947
-0.01(-0.28%)
Jun 27, 2018
3.292
3.345
3.079
3.132
705,922
-0.15(-4.59%)
Jun 26, 2018
3.274
3.319
3.230
3.283
797,507
-0.01(-0.27%)
Jun 25, 2018
3.345
3.345
3.221
3.292
487,591
-0.08(-2.37%)
Jun 22, 2018
3.328
3.403
3.319
3.372
1,195,068
+0.06(+1.88%)
Jun 21, 2018
3.328
3.337
3.248
3.310
177,693
-0.04(-1.06%)
Jun 20, 2018
3.390
3.399
3.257
3.345
423,748
-0.04(-1.05%)
Jun 19, 2018
3.310
3.412
3.310
3.381
418,732
+0.02(+0.53%)
Jun 18, 2018
3.274
3.390
3.248
3.363
470,285
-0.01(-0.26%)
Jun 15, 2018
3.434
3.337
3.372
430,905
-0.06(-1.81%)
Jun 14, 2018
3.372
3.461
3.345
3.434
641,568
+0.04(+1.31%)
Jun 13, 2018
3.372
3.416
3.328
3.390
278,785
+0.02(+0.53%)
Jun 12, 2018
3.372
3.399
3.328
3.372
310,130
+0.02(+0.53%)
Jun 11, 2018
3.363
3.390
3.332
3.354
328,576
+0.01(+0.27%)
Jun 08, 2018
3.372
3.416
3.239
3.345
495,284
-0.05(-1.57%)
Jun 07, 2018
3.372
3.408
3.328
3.399
316,214
+0.03(+0.79%)
Jun 06, 2018
3.345
3.372
810,148
-0.05(-1.55%)
Jun 05, 2018
3.328
3.434
3.319
3.425
1,267,994
+0.09(+2.66%)
Jun 04, 2018
3.283
3.337
3.249
3.337
674,533
+0.06(+1.90%)
Jun 01, 2018
3.159
3.337
3.141
3.274
1,359,701
+0.11(+3.36%)
May 31, 2018
2.840
3.195
2.840
3.168
2,233,136
+0.35(+12.62%)
May 30, 2018
2.840
2.840
2.689
2.813
575,651
+0.06(+2.26%)
May 29, 2018
2.662
2.786
2.644
2.751
620,869
+0.05(+1.97%)
May 25, 2018
2.698
2.698
2.698
0
-0.02(-0.65%)
May 24, 2018
2.751
2.769
2.671
2.715
237,753
-0.04(-1.29%)
May 23, 2018
2.751
2.769
2.680
2.751
216,258
+0.00(+0.00%)
May 22, 2018
2.760
2.831
2.742
2.751
316,512
-0.02(-0.64%)
May 21, 2018
2.751
2.840
2.751
2.769
192,275
+0.03(+0.97%)
May 18, 2018
2.831
2.857
2.742
2.742
288,458
-0.06(-2.22%)
May 17, 2018
2.795
2.872
2.786
2.804
205,488
+0.00(+0.00%)
May 16, 2018
2.840
2.840
2.724
2.804
502,062
-0.03(-0.94%)
May 15, 2018
2.928
2.928
2.804
2.831
481,785
-0.10(-3.33%)
May 14, 2018
2.946
2.973
2.884
2.928
344,636
+0.00(+0.00%)
May 11, 2018
2.911
2.955
2.866
2.928
391,623
+0.04(+1.23%)
May 10, 2018
2.902
2.973
2.866
2.893
344,550
+0.00(+0.00%)
May 09, 2018
2.857
2.911
2.850
2.893
252,675
+0.05(+1.87%)
May 08, 2018
2.795
2.866
2.791
2.840
270,962
+0.04(+1.27%)
May 07, 2018
2.707
2.866
2.707
2.804
434,716
+0.10(+3.61%)
May 04, 2018
2.733
2.764
2.671
2.707
459,425
-0.03(-0.97%)
May 03, 2018
2.698
2.804
2.689
2.733
306,504
+0.04(+1.65%)
May 02, 2018
2.591
2.755
2.591
2.689
550,159
+0.13(+5.21%)
May 01, 2018
2.573
2.627
2.520
2.556
431,422
-0.04(-1.37%)
Apr 30, 2018
2.662
2.689
2.582
2.591
466,942
-0.08(-2.99%)
Apr 27, 2018
2.698
2.715
2.627
2.671
392,947
-0.02(-0.66%)
Apr 26, 2018
2.769
2.800
2.680
2.689
426,092
-0.05(-1.94%)
Apr 25, 2018
2.751
2.795
2.715
2.742
332,922
+0.00(+0.00%)
Apr 24, 2018
2.822
2.866
2.689
2.742
756,833
-0.07(-2.52%)
Apr 23, 2018
2.795
2.919
2.795
2.813
633,586
+0.03(+0.96%)
Apr 20, 2018
2.813
2.831
2.769
2.786
306,392
-0.03(-0.95%)
Apr 19, 2018
2.786
2.840
2.742
2.813
451,586
+0.00(+0.00%)
Apr 18, 2018
2.786
2.866
2.742
2.813
537,509
+0.04(+1.28%)
Apr 17, 2018
2.804
2.840
2.746
2.777
376,477
-0.02(-0.64%)
Apr 16, 2018
2.840
2.857
2.777
2.795
215,277
-0.01(-0.32%)
Apr 13, 2018
2.751
2.835
2.711
2.804
308,636
+0.05(+1.94%)
Apr 12, 2018
2.742
2.782
2.733
2.751
258,788
+0.04(+1.31%)
Apr 11, 2018
2.724
2.804
2.690
2.715
371,616
-0.04(-1.61%)
Apr 10, 2018
2.662
2.777
2.662
2.760
392,201
+0.16(+6.14%)
Apr 09, 2018
2.582
2.680
2.573
2.600
431,560
+0.02(+0.69%)
Apr 06, 2018
2.760
2.764
2.551
2.582
720,218
-0.19(-6.73%)
Apr 05, 2018
2.653
2.817
2.653
2.769
516,494
+0.14(+5.41%)
Apr 04, 2018
2.609
2.671
2.520
2.627
754,519
-0.01(-0.34%)
Apr 03, 2018
2.742
2.813
2.631
2.636
773,187
-0.12(-4.19%)
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.