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
)
5.570
-0.010 (-0.18%)
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 (%)
Feb 28, 2020
1.090
1.204
1.055
1.160
520,270
+0.04(+3.94%)
Feb 27, 2020
1.081
1.134
0.9757
1.116
785,697
+0.02(+1.60%)
Feb 26, 2020
1.099
1.134
1.081
1.099
425,482
+0.00(+0.00%)
Feb 25, 2020
1.195
1.195
1.090
1.099
563,893
-0.07(-6.01%)
Feb 24, 2020
1.187
1.213
1.160
1.169
540,767
-0.07(-5.67%)
Feb 21, 2020
1.239
1.257
1.222
1.239
281,012
+0.00(+0.00%)
Feb 20, 2020
1.231
1.248
1.222
1.239
303,260
+0.01(+0.71%)
Feb 19, 2020
1.222
1.257
1.222
1.231
204,894
+0.01(+0.72%)
Feb 18, 2020
1.213
1.248
1.213
1.222
293,941
+0.02(+1.46%)
Feb 14, 2020
1.239
1.248
1.187
1.204
530,055
-0.03(-2.14%)
Feb 13, 2020
1.231
1.248
1.204
1.231
314,175
+0.01(+0.72%)
Feb 12, 2020
1.213
1.248
1.213
1.222
313,441
+0.04(+2.96%)
Feb 11, 2020
1.143
1.248
1.138
1.187
600,233
+0.07(+6.30%)
Feb 10, 2020
1.125
1.151
1.116
1.116
342,373
+0.00(+0.00%)
Feb 07, 2020
1.151
1.151
1.099
1.116
402,746
-0.04(-3.05%)
Feb 06, 2020
1.151
1.195
1.143
1.151
451,110
+0.01(+0.77%)
Feb 05, 2020
1.178
1.222
1.143
1.143
616,206
+0.00(+0.00%)
Feb 04, 2020
1.151
1.178
1.143
1.143
419,944
+0.02(+1.56%)
Feb 03, 2020
1.134
1.169
1.125
1.125
364,884
-0.02(-1.54%)
Jan 31, 2020
1.204
1.204
1.143
1.143
342,675
-0.02(-1.52%)
Jan 30, 2020
1.187
1.222
1.160
1.160
352,176
-0.04(-3.65%)
Jan 29, 2020
1.248
1.248
1.160
1.204
438,195
-0.03(-2.14%)
Jan 28, 2020
1.248
1.248
1.222
1.231
389,936
-0.01(-0.71%)
Jan 27, 2020
1.292
1.292
1.204
1.239
340,308
-0.05(-4.08%)
Jan 24, 2020
1.310
1.336
1.292
1.292
201,714
-0.02(-1.34%)
Jan 23, 2020
1.345
1.362
1.310
1.310
273,059
-0.03(-1.97%)
Jan 22, 2020
1.354
1.371
1.336
1.336
291,756
-0.01(-0.65%)
Jan 21, 2020
1.424
1.424
1.345
1.345
365,421
-0.06(-4.37%)
Jan 17, 2020
1.415
1.433
1.406
1.406
215,594
-0.01(-0.62%)
Jan 16, 2020
1.442
1.485
1.415
1.415
276,400
-0.04(-3.01%)
Jan 15, 2020
1.538
1.538
1.450
1.459
204,245
-0.07(-4.60%)
Jan 14, 2020
1.424
1.538
1.415
1.529
446,031
+0.10(+6.75%)
Jan 13, 2020
1.424
1.450
1.406
1.433
316,210
+0.04(+2.52%)
Jan 10, 2020
1.415
1.433
1.398
1.398
194,433
-0.02(-1.24%)
Jan 09, 2020
1.433
1.459
1.398
1.415
252,552
-0.02(-1.23%)
Jan 08, 2020
1.477
1.485
1.424
1.433
172,039
-0.04(-2.40%)
Jan 07, 2020
1.459
1.477
1.442
1.468
208,715
+0.01(+0.60%)
Jan 06, 2020
1.415
1.468
1.389
1.459
303,928
+0.03(+1.84%)
Jan 03, 2020
1.477
1.494
1.398
1.433
641,436
-0.06(-4.12%)
Jan 02, 2020
1.494
1.538
1.459
1.494
339,977
+0.00(+0.00%)
Dec 31, 2019
1.485
1.512
1.485
1.494
216,732
+0.00(+0.00%)
Dec 30, 2019
1.538
1.538
1.494
1.494
341,350
-0.04(-2.86%)
Dec 27, 2019
1.565
1.573
1.529
1.538
154,954
-0.01(-0.57%)
Dec 26, 2019
1.529
1.573
1.521
1.547
155,596
+0.01(+0.57%)
Dec 24, 2019
1.547
1.547
1.521
1.538
67,238
+0.02(+1.16%)
Dec 23, 2019
1.529
1.547
1.503
1.521
207,471
+0.03(+1.76%)
Dec 20, 2019
1.538
1.573
1.494
1.494
551,557
-0.04(-2.86%)
Dec 19, 2019
1.477
1.565
1.477
1.538
255,348
+0.04(+2.94%)
Dec 18, 2019
1.494
1.529
1.485
1.494
95,610
+0.00(+0.00%)
Dec 17, 2019
1.477
1.521
1.475
1.494
131,167
+0.04(+2.41%)
Dec 16, 2019
1.512
1.538
1.450
1.459
328,796
-0.05(-3.49%)
Dec 13, 2019
1.512
1.547
1.485
1.512
167,583
-0.01(-0.58%)
Dec 12, 2019
1.582
1.582
1.512
1.521
189,478
-0.06(-3.89%)
Dec 11, 2019
1.521
1.600
1.485
1.582
385,777
+0.05(+3.45%)
Dec 10, 2019
1.485
1.529
1.468
1.529
150,029
+0.05(+3.57%)
Dec 09, 2019
1.494
1.529
1.468
1.477
97,223
-0.02(-1.18%)
Dec 06, 2019
1.565
1.591
1.477
1.494
132,428
+0.01(+0.59%)
Dec 05, 2019
1.450
1.512
1.450
1.485
106,387
+0.04(+2.42%)
Dec 04, 2019
1.477
1.529
1.450
1.450
168,449
-0.03(-1.79%)
Dec 03, 2019
1.512
1.529
1.468
1.477
288,311
-0.06(-4.00%)
Dec 02, 2019
1.556
1.582
1.494
1.538
387,014
+0.00(+0.00%)
Nov 29, 2019
1.485
1.578
1.477
1.538
210,702
+0.06(+4.17%)
Nov 27, 2019
1.477
1.529
1.477
1.477
133,338
-0.01(-0.59%)
Nov 26, 2019
1.494
1.521
1.468
1.485
123,020
-0.02(-1.17%)
Nov 25, 2019
1.468
1.521
1.433
1.503
244,159
+0.04(+2.40%)
Nov 22, 2019
1.582
1.582
1.450
1.468
316,281
-0.10(-6.18%)
Nov 21, 2019
1.468
1.573
1.442
1.565
419,304
+0.10(+6.59%)
Nov 20, 2019
1.459
1.485
1.408
1.468
385,901
+0.04(+2.45%)
Nov 19, 2019
1.406
1.459
1.386
1.433
261,016
+0.04(+2.52%)
Nov 18, 2019
1.433
1.442
1.389
1.398
327,717
-0.04(-3.05%)
Nov 15, 2019
1.433
1.485
1.433
1.442
282,149
+0.03(+1.86%)
Nov 14, 2019
1.415
1.468
1.406
1.415
529,148
+0.04(+3.20%)
Nov 13, 2019
1.459
1.459
1.371
1.371
644,902
-0.11(-7.14%)
Nov 12, 2019
1.477
1.521
1.477
1.477
104,940
+0.00(+0.00%)
Nov 11, 2019
1.494
1.503
1.477
1.477
83,998
-0.03(-1.75%)
Nov 08, 2019
1.450
1.529
1.450
1.503
215,253
+0.04(+2.40%)
Nov 07, 2019
1.512
1.547
1.442
1.468
359,109
-0.04(-2.91%)
Nov 06, 2019
1.565
1.565
1.477
1.512
199,769
-0.04(-2.82%)
Nov 05, 2019
1.556
1.591
1.547
1.556
364,337
+0.02(+1.14%)
Nov 04, 2019
1.565
1.609
1.529
1.538
351,318
+0.01(+0.57%)
Nov 01, 2019
1.459
1.534
1.459
1.529
499,906
+0.10(+6.75%)
Oct 31, 2019
1.529
1.529
1.424
1.433
536,666
-0.08(-5.23%)
Oct 30, 2019
1.565
1.565
1.512
1.512
239,445
-0.05(-3.37%)
Oct 29, 2019
1.573
1.582
1.529
1.565
241,441
-0.01(-0.56%)
Oct 28, 2019
1.573
1.635
1.556
1.573
245,116
+0.00(+0.00%)
Oct 25, 2019
1.617
1.661
1.565
1.573
609,580
-0.14(-8.20%)
Oct 24, 2019
1.688
1.749
1.688
1.714
332,418
+0.04(+2.09%)
Oct 23, 2019
1.582
1.701
1.582
1.679
357,035
+0.10(+6.11%)
Oct 22, 2019
1.600
1.600
1.573
1.582
149,198
-0.01(-0.55%)
Oct 21, 2019
1.652
1.652
1.573
1.591
308,954
-0.02(-1.09%)
Oct 18, 2019
1.600
1.652
1.600
1.609
203,876
-0.02(-1.08%)
Oct 17, 2019
1.644
1.688
1.609
1.626
231,797
+0.00(+0.00%)
Oct 16, 2019
1.591
1.644
1.591
1.626
131,511
+0.01(+0.54%)
Oct 15, 2019
1.688
1.705
1.609
1.617
204,843
-0.05(-3.16%)
Oct 14, 2019
1.679
1.696
1.635
1.670
206,922
-0.02(-1.04%)
Oct 11, 2019
1.670
1.723
1.670
1.688
469,756
+0.04(+2.13%)
Oct 10, 2019
1.582
1.661
1.573
1.652
479,156
+0.05(+3.30%)
Oct 09, 2019
1.573
1.644
1.569
1.600
357,233
+0.04(+2.82%)
Oct 08, 2019
1.609
1.609
1.521
1.556
485,576
-0.08(-4.84%)
Oct 07, 2019
1.591
1.644
1.565
1.635
309,252
+0.06(+3.91%)
Oct 04, 2019
1.459
1.573
1.459
1.573
331,753
+0.11(+7.83%)
Oct 03, 2019
1.450
1.485
1.433
1.459
177,479
-0.01(-0.60%)
Oct 02, 2019
1.485
1.503
1.446
1.468
298,846
+0.00(+0.00%)
Oct 01, 2019
1.547
1.582
1.450
1.468
309,409
-0.07(-4.57%)
Sep 30, 2019
1.565
1.600
1.485
1.538
483,424
-0.03(-1.69%)
Sep 27, 2019
1.600
1.626
1.538
1.565
288,748
-0.03(-1.66%)
Sep 26, 2019
1.670
1.670
1.591
1.591
307,930
-0.09(-5.24%)
Sep 25, 2019
1.705
1.714
1.670
1.679
207,998
-0.02(-1.04%)
Sep 24, 2019
1.696
1.723
1.661
1.696
178,559
+0.00(+0.00%)
Sep 23, 2019
1.688
1.714
1.626
1.696
346,514
-0.03(-1.53%)
Sep 20, 2019
1.749
1.776
1.714
1.723
295,233
-0.04(-2.00%)
Sep 19, 2019
1.758
1.846
1.749
1.758
588,114
+0.00(+0.00%)
Sep 18, 2019
1.749
1.802
1.723
1.758
283,295
+0.01(+0.50%)
Sep 17, 2019
1.767
1.837
1.749
1.749
410,257
-0.05(-2.93%)
Sep 16, 2019
1.934
1.969
1.782
1.802
411,161
-0.11(-5.96%)
Sep 13, 2019
1.916
1.934
1.896
1.916
344,496
+0.02(+0.93%)
Sep 12, 2019
1.863
1.907
1.802
1.899
502,755
+0.05(+2.86%)
Sep 11, 2019
1.828
1.855
1.776
1.846
232,555
+0.03(+1.45%)
Sep 10, 2019
1.828
1.890
1.793
1.819
420,702
-0.01(-0.48%)
Sep 09, 2019
1.802
1.837
1.784
1.828
401,815
+0.03(+1.46%)
Sep 06, 2019
1.819
1.855
1.758
1.802
290,113
-0.01(-0.49%)
Sep 05, 2019
1.828
1.863
1.758
1.811
385,304
+0.01(+0.49%)
Sep 04, 2019
1.679
1.802
1.635
1.802
1,010,894
-0.08(-4.21%)
Sep 03, 2019
1.837
1.890
1.740
1.881
803,447
+0.07(+3.88%)
Aug 30, 2019
1.758
1.881
1.758
1.811
545,186
+0.05(+3.00%)
Aug 29, 2019
1.749
1.784
1.714
1.758
235,603
+0.04(+2.56%)
Aug 28, 2019
1.609
1.740
1.600
1.714
354,553
+0.10(+5.98%)
Aug 27, 2019
1.644
1.652
1.565
1.617
249,668
-0.01(-0.54%)
Aug 26, 2019
1.600
1.635
1.565
1.626
168,989
+0.08(+5.11%)
Aug 23, 2019
1.670
1.688
1.538
1.547
433,350
-0.13(-7.85%)
Aug 22, 2019
1.644
1.696
1.617
1.679
265,433
+0.05(+3.24%)
Aug 21, 2019
1.670
1.670
1.600
1.626
262,328
-0.03(-1.60%)
Aug 20, 2019
1.635
1.670
1.603
1.652
163,298
+0.00(+0.00%)
Aug 19, 2019
1.661
1.696
1.635
1.652
280,788
+0.04(+2.73%)
Aug 16, 2019
1.547
1.626
1.547
1.609
221,510
+0.09(+5.78%)
Aug 15, 2019
1.503
1.538
1.454
1.521
273,312
+0.04(+2.37%)
Aug 14, 2019
1.538
1.591
1.442
1.485
318,017
-0.11(-7.14%)
Aug 13, 2019
1.538
1.635
1.538
1.600
266,102
+0.04(+2.82%)
Aug 12, 2019
1.521
1.556
1.503
1.556
164,186
+0.01(+0.57%)
Aug 09, 2019
1.582
1.599
1.494
1.547
347,112
-0.04(-2.22%)
Aug 08, 2019
1.503
1.609
1.477
1.582
427,614
+0.11(+7.14%)
Aug 07, 2019
1.485
1.503
1.424
1.477
217,728
-0.01(-0.59%)
Aug 06, 2019
1.433
1.529
1.433
1.485
445,699
+0.06(+4.32%)
Aug 05, 2019
1.494
1.494
1.389
1.424
781,363
-0.14(-8.99%)
Aug 02, 2019
1.652
1.657
1.547
1.565
488,529
-0.10(-5.82%)
Aug 01, 2019
1.767
1.819
1.652
1.661
596,433
-0.12(-6.90%)
Jul 31, 2019
1.819
1.846
1.767
1.784
310,997
-0.04(-2.40%)
Jul 30, 2019
1.828
1.881
1.732
1.828
519,504
-0.02(-0.95%)
Jul 29, 2019
1.943
1.978
1.828
1.846
368,446
-0.07(-3.67%)
Jul 26, 2019
1.934
1.960
1.890
1.916
403,656
-0.01(-0.46%)
Jul 25, 2019
1.934
2.004
1.916
1.925
435,848
-0.04(-2.23%)
Jul 24, 2019
1.960
1.982
1.890
1.969
660,621
-0.03(-1.32%)
Jul 23, 2019
2.074
2.083
1.960
1.995
788,638
-0.04(-2.16%)
Jul 22, 2019
1.995
2.092
1.986
2.039
746,201
+0.05(+2.65%)
Jul 19, 2019
1.802
2.013
1.793
1.986
1,009,937
+0.21(+11.88%)
Jul 18, 2019
1.714
1.802
1.714
1.776
457,163
+0.06(+3.59%)
Jul 17, 2019
1.784
1.819
1.705
1.714
438,841
-0.08(-4.41%)
Jul 16, 2019
1.784
1.846
1.767
1.793
336,769
-0.01(-0.49%)
Jul 15, 2019
1.793
1.846
1.749
1.802
358,687
+0.02(+0.99%)
Jul 12, 2019
1.784
1.802
1.740
1.784
352,118
-0.02(-0.98%)
Jul 11, 2019
1.749
1.802
1.743
1.802
363,873
+0.05(+3.02%)
Jul 10, 2019
1.802
1.828
1.714
1.749
381,224
-0.07(-3.86%)
Jul 09, 2019
1.696
1.846
1.679
1.819
862,276
+0.12(+7.25%)
Jul 08, 2019
1.679
1.705
1.600
1.696
650,273
+0.03(+1.58%)
Jul 05, 2019
1.565
1.688
1.521
1.670
1,239,070
+0.16(+10.46%)
Jul 03, 2019
1.468
1.521
1.468
1.512
204,558
+0.05(+3.61%)
Jul 02, 2019
1.459
1.478
1.424
1.459
326,209
+0.00(+0.00%)
Jul 01, 2019
1.380
1.468
1.380
1.459
421,435
+0.09(+6.41%)
Jun 28, 2019
1.354
1.398
1.354
1.371
451,326
+0.02(+1.30%)
Jun 27, 2019
1.327
1.380
1.318
1.354
331,355
+0.03(+1.99%)
Jun 26, 2019
1.283
1.327
1.283
1.327
330,586
+0.04(+3.42%)
Jun 25, 2019
1.274
1.310
1.274
1.283
147,019
+0.00(+0.00%)
Jun 24, 2019
1.248
1.300
1.248
1.283
110,577
+0.03(+2.10%)
Jun 21, 2019
1.257
1.318
1.248
1.257
487,163
-0.02(-1.38%)
Jun 20, 2019
1.310
1.327
1.274
1.274
145,107
+0.00(+0.00%)
Jun 19, 2019
1.231
1.310
1.231
1.274
151,054
+0.04(+3.57%)
Jun 18, 2019
1.213
1.274
1.213
1.231
162,486
+0.02(+1.45%)
Jun 17, 2019
1.231
1.266
1.204
1.213
145,401
-0.02(-1.43%)
Jun 14, 2019
1.239
1.274
1.204
1.231
197,049
-0.01(-0.71%)
Jun 13, 2019
1.239
1.266
1.219
1.239
156,676
+0.03(+2.17%)
Jun 12, 2019
1.248
1.248
1.195
1.213
390,603
-0.04(-3.50%)
Jun 11, 2019
1.257
1.278
1.231
1.257
163,658
+0.01(+0.70%)
Jun 10, 2019
1.310
1.336
1.231
1.248
258,934
-0.06(-4.70%)
Jun 07, 2019
1.301
1.327
1.231
1.310
226,175
+0.06(+4.93%)
Jun 06, 2019
1.231
1.257
1.195
1.248
265,645
+0.01(+0.71%)
Jun 05, 2019
1.222
1.266
1.187
1.239
208,437
+0.01(+0.71%)
Jun 04, 2019
1.231
1.266
1.195
1.231
588,486
+0.01(+0.72%)
Jun 03, 2019
1.231
1.266
1.187
1.222
238,565
-0.02(-1.42%)
May 31, 2019
1.257
1.310
1.231
1.239
160,074
-0.04(-3.42%)
May 30, 2019
1.292
1.336
1.274
1.283
253,721
-0.03(-2.01%)
May 29, 2019
1.327
1.345
1.301
1.310
500,830
-0.04(-3.25%)
May 28, 2019
1.494
1.494
1.345
1.354
487,783
-0.06(-4.35%)
May 24, 2019
1.362
1.433
1.362
1.415
272,707
+0.08(+5.92%)
May 23, 2019
1.371
1.398
1.318
1.336
278,254
-0.06(-4.40%)
May 22, 2019
1.512
1.521
1.380
1.398
130,932
-0.11(-7.56%)
May 21, 2019
1.485
1.529
1.477
1.512
219,521
+0.06(+4.24%)
May 20, 2019
1.380
1.450
1.354
1.450
240,956
+0.07(+5.10%)
May 17, 2019
1.424
1.424
1.371
1.380
293,754
-0.07(-4.85%)
May 16, 2019
1.494
1.494
1.424
1.450
159,715
-0.02(-1.20%)
May 15, 2019
1.415
1.478
1.377
1.468
213,225
+0.04(+3.09%)
May 14, 2019
1.389
1.450
1.380
1.424
237,825
+0.06(+4.52%)
May 13, 2019
1.433
1.477
1.336
1.362
408,782
-0.04(-3.12%)
May 10, 2019
1.398
1.424
1.371
1.406
254,048
+0.02(+1.27%)
May 09, 2019
1.459
1.459
1.362
1.389
575,125
-0.07(-4.82%)
May 08, 2019
1.424
1.529
1.424
1.459
236,653
+0.04(+2.47%)
May 07, 2019
1.512
1.529
1.406
1.424
331,390
-0.10(-6.36%)
May 06, 2019
1.512
1.538
1.468
1.521
402,012
-0.07(-4.42%)
May 03, 2019
1.565
1.609
1.538
1.591
162,463
+0.05(+3.43%)
May 02, 2019
1.609
1.670
1.512
1.538
432,737
-0.08(-4.89%)
May 01, 2019
1.600
1.696
1.591
1.617
435,752
+0.04(+2.79%)
Apr 30, 2019
1.679
1.688
1.556
1.573
341,162
-0.09(-5.29%)
Apr 29, 2019
1.442
1.705
1.424
1.661
877,958
+0.21(+14.55%)
Apr 26, 2019
1.442
1.477
1.406
1.450
155,410
+0.01(+0.61%)
Apr 25, 2019
1.433
1.485
1.398
1.442
208,740
+0.02(+1.23%)
Apr 24, 2019
1.494
1.494
1.424
1.424
188,274
-0.07(-4.71%)
Apr 23, 2019
1.477
1.529
1.459
1.494
240,579
+0.02(+1.19%)
Apr 22, 2019
1.424
1.494
1.389
1.477
341,787
+0.05(+3.70%)
Apr 18, 2019
1.450
1.477
1.415
1.424
146,194
-0.03(-1.82%)
Apr 17, 2019
1.485
1.565
1.424
1.450
701,573
-0.01(-0.60%)
Apr 16, 2019
1.380
1.485
1.371
1.459
365,608
+0.09(+6.41%)
Apr 15, 2019
1.362
1.406
1.338
1.371
156,977
+0.02(+1.30%)
Apr 12, 2019
1.336
1.433
1.318
1.354
795,935
+0.04(+2.67%)
Apr 11, 2019
1.327
1.384
1.318
1.318
543,487
-0.02(-1.32%)
Apr 10, 2019
1.274
1.345
1.274
1.336
242,378
+0.06(+4.83%)
Apr 09, 2019
1.336
1.341
1.274
1.274
468,078
-0.06(-4.61%)
Apr 08, 2019
1.345
1.380
1.327
1.336
307,923
-0.01(-0.65%)
Apr 05, 2019
1.318
1.389
1.318
1.345
455,080
+0.03(+2.00%)
Apr 04, 2019
1.292
1.362
1.283
1.318
435,076
+0.04(+2.74%)
Apr 03, 2019
1.292
1.336
1.283
1.283
134,232
+0.00(+0.00%)
Apr 02, 2019
1.327
1.327
1.274
1.283
140,086
-0.04(-3.31%)
Apr 01, 2019
1.310
1.336
1.274
1.327
126,974
+0.04(+3.42%)
Mar 29, 2019
1.336
1.336
1.274
1.283
316,963
-0.05(-3.95%)
Mar 28, 2019
1.336
1.362
1.301
1.336
274,310
+0.02(+1.33%)
Mar 27, 2019
1.283
1.336
1.248
1.318
340,846
+0.04(+3.45%)
Mar 26, 2019
1.239
1.283
1.195
1.274
248,706
+0.05(+4.32%)
Mar 25, 2019
1.231
1.257
1.187
1.222
259,963
-0.01(-0.71%)
Mar 22, 2019
1.310
1.336
1.231
1.231
377,716
-0.10(-7.29%)
Mar 21, 2019
1.336
1.345
1.301
1.327
179,587
-0.01(-0.66%)
Mar 20, 2019
1.318
1.354
1.292
1.336
129,132
+0.03(+2.01%)
Mar 19, 2019
1.380
1.389
1.301
1.310
222,154
-0.05(-3.87%)
Mar 18, 2019
1.371
1.406
1.336
1.362
241,151
+0.01(+0.65%)
Mar 15, 2019
1.345
1.362
1.327
1.354
653,154
+0.03(+1.99%)
Mar 14, 2019
1.310
1.336
1.289
1.327
247,607
+0.04(+2.72%)
Mar 13, 2019
1.266
1.301
1.248
1.292
271,249
+0.02(+1.38%)
Mar 12, 2019
1.239
1.292
1.222
1.274
126,130
+0.04(+2.84%)
Mar 11, 2019
1.195
1.266
1.160
1.239
218,464
+0.05(+4.44%)
Mar 08, 2019
1.213
1.231
1.125
1.187
379,423
-0.04(-3.57%)
Mar 07, 2019
1.248
1.257
1.213
1.231
230,811
-0.04(-2.78%)
Mar 06, 2019
1.345
1.354
1.213
1.266
462,050
-0.09(-6.49%)
Mar 05, 2019
1.398
1.406
1.336
1.354
354,421
-0.03(-1.91%)
Mar 04, 2019
1.354
1.406
1.347
1.380
470,175
+0.03(+1.95%)
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.