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 31, 2020
1.047
1.100
0.9850
1.056
309,091
+0.04(+4.39%)
Mar 30, 2020
0.9584
1.091
0.9584
1.012
337,338
+0.05(+5.56%)
Mar 27, 2020
1.038
1.056
0.9495
0.9584
325,678
-0.12(-11.48%)
Mar 26, 2020
0.9584
1.083
0.9584
1.083
431,455
+0.09(+8.93%)
Mar 25, 2020
1.003
1.038
0.9584
0.9939
293,444
-0.03(-2.61%)
Mar 24, 2020
0.9406
1.020
0.9229
1.020
383,909
+0.10(+10.58%)
Mar 23, 2020
0.8785
0.9495
0.8430
0.9229
233,705
+0.03(+2.97%)
Mar 20, 2020
0.9672
0.9761
0.8963
0.8963
506,097
-0.06(-6.48%)
Mar 19, 2020
0.9140
0.9761
0.8874
0.9584
434,957
+0.08(+9.08%)
Mar 18, 2020
0.9317
1.056
0.8785
0.8786
468,224
-0.12(-11.60%)
Mar 17, 2020
0.7287
1.100
0.7287
0.9939
1,028,541
+0.23(+30.22%)
Mar 16, 2020
0.8785
0.9466
0.6567
0.7632
539,797
-0.17(-18.09%)
Mar 13, 2020
1.047
1.092
0.9229
0.9317
929,141
-0.07(-7.08%)
Mar 12, 2020
0.9761
1.083
0.9584
1.003
479,022
-0.04(-3.42%)
Mar 11, 2020
1.091
1.127
1.038
1.038
270,940
-0.07(-6.40%)
Mar 10, 2020
1.109
1.154
1.074
1.109
328,439
+0.04(+3.31%)
Mar 09, 2020
1.074
1.100
1.065
1.074
376,720
-0.05(-4.72%)
Mar 06, 2020
1.109
1.154
1.109
1.127
260,993
+0.00(+0.00%)
Mar 05, 2020
1.171
1.198
1.127
1.127
164,845
-0.08(-6.62%)
Mar 04, 2020
1.207
1.233
1.171
1.207
267,629
+0.01(+0.74%)
Mar 03, 2020
1.198
1.233
1.198
1.198
252,078
+0.00(+0.00%)
Mar 02, 2020
1.145
1.242
1.118
1.198
409,268
+0.03(+2.27%)
Feb 28, 2020
1.100
1.216
1.065
1.171
515,338
+0.04(+3.94%)
Feb 27, 2020
1.091
1.145
0.9850
1.127
778,248
+0.02(+1.60%)
Feb 26, 2020
1.109
1.145
1.091
1.109
421,448
+0.00(+0.00%)
Feb 25, 2020
1.207
1.207
1.100
1.109
558,547
-0.07(-6.02%)
Feb 24, 2020
1.198
1.225
1.171
1.180
535,640
-0.07(-5.67%)
Feb 21, 2020
1.251
1.269
1.233
1.251
278,348
+0.00(+0.00%)
Feb 20, 2020
1.242
1.260
1.233
1.251
300,384
+0.01(+0.71%)
Feb 19, 2020
1.233
1.269
1.233
1.242
202,951
+0.01(+0.72%)
Feb 18, 2020
1.225
1.260
1.225
1.233
291,154
+0.02(+1.46%)
Feb 14, 2020
1.251
1.260
1.198
1.216
525,029
-0.03(-2.14%)
Feb 13, 2020
1.242
1.260
1.216
1.242
311,196
+0.01(+0.72%)
Feb 12, 2020
1.225
1.260
1.225
1.233
310,469
+0.04(+2.96%)
Feb 11, 2020
1.154
1.260
1.149
1.198
594,542
+0.07(+6.30%)
Feb 10, 2020
1.136
1.162
1.127
1.127
339,127
+0.00(+0.00%)
Feb 07, 2020
1.162
1.162
1.109
1.127
398,927
-0.04(-3.05%)
Feb 06, 2020
1.162
1.207
1.154
1.162
446,833
+0.01(+0.77%)
Feb 05, 2020
1.189
1.233
1.154
1.154
610,364
+0.00(+0.00%)
Feb 04, 2020
1.162
1.189
1.154
1.154
415,963
+0.02(+1.56%)
Feb 03, 2020
1.145
1.180
1.136
1.136
361,425
-0.02(-1.54%)
Jan 31, 2020
1.216
1.216
1.154
1.154
339,426
-0.02(-1.52%)
Jan 30, 2020
1.198
1.233
1.171
1.171
348,837
-0.04(-3.65%)
Jan 29, 2020
1.260
1.260
1.171
1.216
434,041
-0.03(-2.14%)
Jan 28, 2020
1.260
1.260
1.233
1.242
386,240
-0.01(-0.71%)
Jan 27, 2020
1.304
1.304
1.216
1.251
337,081
-0.05(-4.08%)
Jan 24, 2020
1.322
1.349
1.304
1.304
199,802
-0.02(-1.34%)
Jan 23, 2020
1.358
1.375
1.322
1.322
270,470
-0.03(-1.97%)
Jan 22, 2020
1.367
1.384
1.349
1.349
288,990
-0.01(-0.65%)
Jan 21, 2020
1.438
1.438
1.358
1.358
361,957
-0.06(-4.38%)
Jan 17, 2020
1.429
1.446
1.420
1.420
213,550
-0.01(-0.62%)
Jan 16, 2020
1.455
1.500
1.429
1.429
273,779
-0.04(-3.01%)
Jan 15, 2020
1.553
1.553
1.464
1.473
202,309
-0.07(-4.60%)
Jan 14, 2020
1.438
1.553
1.429
1.544
441,802
+0.10(+6.75%)
Jan 13, 2020
1.438
1.464
1.420
1.446
313,212
+0.04(+2.52%)
Jan 10, 2020
1.429
1.446
1.411
1.411
192,589
-0.02(-1.24%)
Jan 09, 2020
1.446
1.473
1.411
1.429
250,158
-0.02(-1.23%)
Jan 08, 2020
1.491
1.500
1.438
1.446
170,408
-0.04(-2.39%)
Jan 07, 2020
1.473
1.491
1.455
1.482
206,737
+0.01(+0.60%)
Jan 06, 2020
1.429
1.482
1.402
1.473
301,047
+0.03(+1.84%)
Jan 03, 2020
1.491
1.509
1.411
1.446
635,354
-0.06(-4.12%)
Jan 02, 2020
1.509
1.553
1.473
1.509
336,753
+0.00(+0.00%)
Dec 31, 2019
1.500
1.526
1.500
1.509
214,677
+0.00(+0.00%)
Dec 30, 2019
1.553
1.553
1.509
1.509
338,113
-0.04(-2.86%)
Dec 27, 2019
1.580
1.588
1.544
1.553
153,485
-0.01(-0.57%)
Dec 26, 2019
1.544
1.588
1.535
1.562
154,121
+0.01(+0.57%)
Dec 24, 2019
1.562
1.562
1.535
1.553
66,600
+0.02(+1.16%)
Dec 23, 2019
1.544
1.562
1.517
1.535
205,504
+0.03(+1.76%)
Dec 20, 2019
1.553
1.588
1.509
1.509
546,328
-0.04(-2.86%)
Dec 19, 2019
1.491
1.580
1.491
1.553
252,927
+0.04(+2.94%)
Dec 18, 2019
1.509
1.544
1.500
1.509
94,703
+0.00(+0.00%)
Dec 17, 2019
1.491
1.535
1.489
1.509
129,924
+0.04(+2.41%)
Dec 16, 2019
1.526
1.553
1.464
1.473
325,679
-0.05(-3.49%)
Dec 13, 2019
1.526
1.562
1.500
1.526
165,994
-0.01(-0.58%)
Dec 12, 2019
1.597
1.597
1.526
1.535
187,682
-0.06(-3.89%)
Dec 11, 2019
1.535
1.615
1.500
1.597
382,120
+0.05(+3.45%)
Dec 10, 2019
1.500
1.544
1.482
1.544
148,607
+0.05(+3.57%)
Dec 09, 2019
1.509
1.544
1.482
1.491
96,301
-0.02(-1.18%)
Dec 06, 2019
1.580
1.606
1.491
1.509
131,172
+0.01(+0.59%)
Dec 05, 2019
1.464
1.526
1.464
1.500
105,378
+0.04(+2.42%)
Dec 04, 2019
1.491
1.544
1.464
1.464
166,852
-0.03(-1.79%)
Dec 03, 2019
1.526
1.544
1.482
1.491
285,578
-0.06(-4.00%)
Dec 02, 2019
1.571
1.597
1.509
1.553
383,344
+0.00(+0.00%)
Nov 29, 2019
1.500
1.593
1.491
1.553
208,704
+0.06(+4.17%)
Nov 27, 2019
1.491
1.544
1.491
1.491
132,074
-0.01(-0.59%)
Nov 26, 2019
1.509
1.535
1.482
1.500
121,854
-0.02(-1.17%)
Nov 25, 2019
1.482
1.535
1.446
1.517
241,844
+0.04(+2.40%)
Nov 22, 2019
1.597
1.597
1.464
1.482
313,282
-0.10(-6.18%)
Nov 21, 2019
1.482
1.588
1.455
1.580
415,329
+0.10(+6.59%)
Nov 20, 2019
1.473
1.500
1.421
1.482
382,242
+0.04(+2.45%)
Nov 19, 2019
1.420
1.473
1.399
1.446
258,541
+0.04(+2.52%)
Nov 18, 2019
1.446
1.455
1.402
1.411
324,610
-0.04(-3.05%)
Nov 15, 2019
1.446
1.500
1.446
1.455
279,474
+0.03(+1.86%)
Nov 14, 2019
1.429
1.482
1.420
1.429
524,131
+0.04(+3.21%)
Nov 13, 2019
1.473
1.473
1.384
1.384
638,788
-0.11(-7.14%)
Nov 12, 2019
1.491
1.535
1.491
1.491
103,945
+0.00(+0.00%)
Nov 11, 2019
1.509
1.517
1.491
1.491
83,202
-0.03(-1.75%)
Nov 08, 2019
1.464
1.544
1.464
1.517
213,212
+0.04(+2.40%)
Nov 07, 2019
1.526
1.562
1.455
1.482
355,705
-0.04(-2.91%)
Nov 06, 2019
1.580
1.580
1.491
1.526
197,875
-0.04(-2.82%)
Nov 05, 2019
1.571
1.606
1.562
1.571
360,883
+0.02(+1.14%)
Nov 04, 2019
1.580
1.624
1.544
1.553
347,988
+0.01(+0.57%)
Nov 01, 2019
1.473
1.548
1.473
1.544
495,166
+0.10(+6.75%)
Oct 31, 2019
1.544
1.544
1.438
1.446
531,578
-0.08(-5.23%)
Oct 30, 2019
1.580
1.580
1.526
1.526
237,175
-0.05(-3.37%)
Oct 29, 2019
1.588
1.597
1.544
1.580
239,152
-0.01(-0.56%)
Oct 28, 2019
1.588
1.651
1.571
1.588
242,792
+0.00(+0.00%)
Oct 25, 2019
1.633
1.677
1.580
1.588
603,801
-0.14(-8.21%)
Oct 24, 2019
1.704
1.766
1.704
1.730
329,266
+0.04(+2.09%)
Oct 23, 2019
1.597
1.717
1.597
1.695
353,650
+0.10(+6.11%)
Oct 22, 2019
1.615
1.615
1.588
1.597
147,783
-0.01(-0.55%)
Oct 21, 2019
1.668
1.668
1.588
1.606
306,025
-0.02(-1.09%)
Oct 18, 2019
1.615
1.668
1.615
1.624
201,943
-0.02(-1.08%)
Oct 17, 2019
1.659
1.704
1.624
1.642
229,599
+0.00(+0.00%)
Oct 16, 2019
1.606
1.659
1.606
1.642
130,264
+0.01(+0.54%)
Oct 15, 2019
1.704
1.722
1.624
1.633
202,901
-0.05(-3.16%)
Oct 14, 2019
1.695
1.713
1.651
1.686
204,961
-0.02(-1.04%)
Oct 11, 2019
1.686
1.739
1.686
1.704
465,303
+0.04(+2.13%)
Oct 10, 2019
1.597
1.677
1.589
1.668
474,613
+0.05(+3.30%)
Oct 09, 2019
1.588
1.659
1.584
1.615
353,846
+0.04(+2.82%)
Oct 08, 2019
1.624
1.625
1.535
1.571
480,972
-0.08(-4.84%)
Oct 07, 2019
1.606
1.659
1.580
1.651
306,320
+0.06(+3.91%)
Oct 04, 2019
1.473
1.588
1.473
1.588
328,608
+0.12(+7.83%)
Oct 03, 2019
1.464
1.500
1.446
1.473
175,796
-0.01(-0.60%)
Oct 02, 2019
1.500
1.517
1.460
1.482
296,013
+0.00(+0.00%)
Oct 01, 2019
1.562
1.597
1.464
1.482
306,475
-0.07(-4.57%)
Sep 30, 2019
1.580
1.615
1.500
1.553
478,840
-0.03(-1.69%)
Sep 27, 2019
1.615
1.642
1.553
1.580
286,011
-0.03(-1.66%)
Sep 26, 2019
1.686
1.686
1.606
1.606
305,010
-0.09(-5.24%)
Sep 25, 2019
1.722
1.730
1.686
1.695
206,025
-0.02(-1.04%)
Sep 24, 2019
1.713
1.739
1.677
1.713
176,867
+0.00(+0.00%)
Sep 23, 2019
1.704
1.730
1.642
1.713
343,229
-0.03(-1.53%)
Sep 20, 2019
1.766
1.792
1.730
1.739
292,434
-0.04(-2.00%)
Sep 19, 2019
1.775
1.863
1.766
1.775
582,538
+0.00(+0.00%)
Sep 18, 2019
1.766
1.819
1.739
1.775
280,609
+0.01(+0.50%)
Sep 17, 2019
1.784
1.855
1.766
1.766
406,367
-0.05(-2.93%)
Sep 16, 2019
1.952
1.988
1.799
1.819
407,263
-0.12(-5.96%)
Sep 13, 2019
1.934
1.952
1.914
1.934
341,229
+0.02(+0.93%)
Sep 12, 2019
1.881
1.926
1.819
1.917
497,989
+0.05(+2.86%)
Sep 11, 2019
1.846
1.872
1.792
1.863
230,350
+0.03(+1.45%)
Sep 10, 2019
1.846
1.908
1.810
1.837
416,714
-0.01(-0.48%)
Sep 09, 2019
1.819
1.855
1.801
1.846
398,006
+0.03(+1.46%)
Sep 06, 2019
1.837
1.872
1.775
1.819
287,363
-0.01(-0.49%)
Sep 05, 2019
1.846
1.881
1.775
1.828
381,651
+0.01(+0.49%)
Sep 04, 2019
1.695
1.819
1.651
1.819
1,001,310
-0.08(-4.21%)
Sep 03, 2019
1.855
1.908
1.757
1.899
795,829
+0.07(+3.88%)
Aug 30, 2019
1.775
1.899
1.775
1.828
540,017
+0.05(+3.00%)
Aug 29, 2019
1.766
1.801
1.730
1.775
233,369
+0.04(+2.56%)
Aug 28, 2019
1.624
1.757
1.615
1.730
351,191
+0.10(+5.98%)
Aug 27, 2019
1.659
1.668
1.580
1.633
247,301
-0.01(-0.54%)
Aug 26, 2019
1.615
1.651
1.580
1.642
167,387
+0.08(+5.11%)
Aug 23, 2019
1.686
1.704
1.553
1.562
429,241
-0.13(-7.85%)
Aug 22, 2019
1.659
1.713
1.633
1.695
262,917
+0.05(+3.24%)
Aug 21, 2019
1.686
1.686
1.615
1.642
259,841
-0.03(-1.60%)
Aug 20, 2019
1.651
1.686
1.618
1.668
161,750
+0.00(+0.00%)
Aug 19, 2019
1.677
1.713
1.651
1.668
278,126
+0.04(+2.73%)
Aug 16, 2019
1.562
1.642
1.562
1.624
219,410
+0.09(+5.78%)
Aug 15, 2019
1.517
1.553
1.468
1.535
270,721
+0.04(+2.37%)
Aug 14, 2019
1.553
1.606
1.456
1.500
315,002
-0.12(-7.14%)
Aug 13, 2019
1.553
1.651
1.553
1.615
263,579
+0.04(+2.82%)
Aug 12, 2019
1.535
1.571
1.517
1.571
162,629
+0.01(+0.57%)
Aug 09, 2019
1.597
1.615
1.509
1.562
343,821
-0.04(-2.22%)
Aug 08, 2019
1.517
1.624
1.491
1.597
423,560
+0.11(+7.14%)
Aug 07, 2019
1.500
1.517
1.438
1.491
215,664
-0.01(-0.59%)
Aug 06, 2019
1.446
1.544
1.446
1.500
441,473
+0.06(+4.32%)
Aug 05, 2019
1.509
1.509
1.402
1.438
773,955
-0.14(-8.99%)
Aug 02, 2019
1.668
1.673
1.562
1.580
483,897
-0.10(-5.82%)
Aug 01, 2019
1.784
1.837
1.668
1.677
590,778
-0.12(-6.90%)
Jul 31, 2019
1.837
1.863
1.784
1.801
308,049
-0.04(-2.40%)
Jul 30, 2019
1.846
1.899
1.749
1.846
514,578
-0.02(-0.95%)
Jul 29, 2019
1.961
1.997
1.846
1.863
364,953
-0.07(-3.67%)
Jul 26, 2019
1.952
1.979
1.908
1.934
399,829
-0.01(-0.46%)
Jul 25, 2019
1.952
2.023
1.934
1.943
431,716
-0.04(-2.23%)
Jul 24, 2019
1.979
2.001
1.908
1.988
654,357
-0.03(-1.32%)
Jul 23, 2019
2.094
2.103
1.979
2.014
781,161
-0.04(-2.16%)
Jul 22, 2019
2.014
2.112
2.005
2.059
739,126
+0.05(+2.65%)
Jul 19, 2019
1.819
2.032
1.810
2.005
1,000,362
+0.21(+11.88%)
Jul 18, 2019
1.730
1.819
1.730
1.792
452,829
+0.06(+3.59%)
Jul 17, 2019
1.801
1.837
1.722
1.730
434,680
-0.08(-4.41%)
Jul 16, 2019
1.801
1.863
1.784
1.810
333,577
-0.01(-0.49%)
Jul 15, 2019
1.810
1.863
1.766
1.819
355,287
+0.02(+0.99%)
Jul 12, 2019
1.801
1.819
1.757
1.801
348,780
-0.02(-0.98%)
Jul 11, 2019
1.766
1.819
1.760
1.819
360,423
+0.05(+3.02%)
Jul 10, 2019
1.819
1.846
1.730
1.766
377,610
-0.07(-3.86%)
Jul 09, 2019
1.713
1.863
1.695
1.837
854,101
+0.12(+7.25%)
Jul 08, 2019
1.695
1.722
1.615
1.713
644,108
+0.03(+1.58%)
Jul 05, 2019
1.580
1.704
1.535
1.686
1,227,323
+0.16(+10.47%)
Jul 03, 2019
1.482
1.535
1.482
1.526
202,619
+0.05(+3.61%)
Jul 02, 2019
1.473
1.492
1.438
1.473
323,116
+0.00(+0.00%)
Jul 01, 2019
1.393
1.482
1.393
1.473
417,439
+0.09(+6.41%)
Jun 28, 2019
1.367
1.411
1.367
1.384
447,047
+0.02(+1.30%)
Jun 27, 2019
1.340
1.393
1.331
1.367
328,214
+0.03(+1.99%)
Jun 26, 2019
1.296
1.340
1.296
1.340
327,452
+0.04(+3.42%)
Jun 25, 2019
1.287
1.322
1.287
1.296
145,625
+0.00(+0.00%)
Jun 24, 2019
1.260
1.312
1.260
1.296
109,529
+0.03(+2.10%)
Jun 21, 2019
1.269
1.331
1.260
1.269
482,545
-0.02(-1.38%)
Jun 20, 2019
1.322
1.340
1.287
1.287
143,731
+0.00(+0.00%)
Jun 19, 2019
1.242
1.322
1.242
1.287
149,622
+0.04(+3.57%)
Jun 18, 2019
1.225
1.287
1.225
1.242
160,946
+0.02(+1.45%)
Jun 17, 2019
1.242
1.278
1.216
1.225
144,023
-0.02(-1.43%)
Jun 14, 2019
1.251
1.287
1.216
1.242
195,181
-0.01(-0.71%)
Jun 13, 2019
1.251
1.278
1.231
1.251
155,190
+0.03(+2.17%)
Jun 12, 2019
1.260
1.260
1.207
1.225
386,900
-0.04(-3.50%)
Jun 11, 2019
1.269
1.290
1.242
1.269
162,106
+0.01(+0.70%)
Jun 10, 2019
1.322
1.349
1.242
1.260
256,479
-0.06(-4.70%)
Jun 07, 2019
1.313
1.340
1.242
1.322
224,030
+0.06(+4.93%)
Jun 06, 2019
1.242
1.269
1.207
1.260
263,126
+0.01(+0.71%)
Jun 05, 2019
1.233
1.278
1.198
1.251
206,460
+0.01(+0.71%)
Jun 04, 2019
1.242
1.278
1.207
1.242
582,906
+0.01(+0.72%)
Jun 03, 2019
1.242
1.278
1.198
1.233
236,303
-0.02(-1.42%)
May 31, 2019
1.269
1.322
1.242
1.251
158,556
-0.04(-3.42%)
May 30, 2019
1.304
1.349
1.287
1.296
251,315
-0.03(-2.01%)
May 29, 2019
1.340
1.358
1.313
1.322
496,082
-0.04(-3.25%)
May 28, 2019
1.509
1.509
1.358
1.367
483,159
-0.06(-4.35%)
May 24, 2019
1.375
1.446
1.375
1.429
270,121
+0.08(+5.92%)
May 23, 2019
1.384
1.411
1.331
1.349
275,616
-0.06(-4.40%)
May 22, 2019
1.526
1.535
1.393
1.411
129,691
-0.12(-7.56%)
May 21, 2019
1.500
1.544
1.491
1.526
217,440
+0.06(+4.24%)
May 20, 2019
1.393
1.464
1.367
1.464
238,671
+0.07(+5.10%)
May 17, 2019
1.438
1.438
1.384
1.393
290,969
-0.07(-4.85%)
May 16, 2019
1.509
1.509
1.438
1.464
158,200
-0.02(-1.20%)
May 15, 2019
1.429
1.492
1.390
1.482
211,204
+0.04(+3.09%)
May 14, 2019
1.402
1.464
1.393
1.438
235,570
+0.06(+4.52%)
May 13, 2019
1.446
1.491
1.349
1.375
404,907
-0.04(-3.13%)
May 10, 2019
1.411
1.438
1.384
1.420
251,640
+0.02(+1.27%)
May 09, 2019
1.473
1.473
1.375
1.402
569,672
-0.07(-4.82%)
May 08, 2019
1.438
1.544
1.438
1.473
234,409
+0.04(+2.47%)
May 07, 2019
1.526
1.544
1.420
1.438
328,248
-0.10(-6.36%)
May 06, 2019
1.526
1.553
1.482
1.535
398,201
-0.07(-4.42%)
May 03, 2019
1.580
1.624
1.553
1.606
160,923
+0.05(+3.43%)
May 02, 2019
1.624
1.686
1.526
1.553
428,634
-0.08(-4.89%)
May 01, 2019
1.615
1.713
1.606
1.633
431,620
+0.04(+2.79%)
Apr 30, 2019
1.695
1.704
1.571
1.588
337,928
-0.09(-5.29%)
Apr 29, 2019
1.455
1.722
1.438
1.677
869,634
+0.21(+14.55%)
Apr 26, 2019
1.455
1.491
1.420
1.464
153,936
+0.01(+0.61%)
Apr 25, 2019
1.446
1.500
1.411
1.455
206,761
+0.02(+1.23%)
Apr 24, 2019
1.509
1.509
1.438
1.438
186,489
-0.07(-4.71%)
Apr 23, 2019
1.491
1.544
1.473
1.509
238,298
+0.02(+1.19%)
Apr 22, 2019
1.438
1.509
1.402
1.491
338,546
+0.05(+3.70%)
Apr 18, 2019
1.464
1.491
1.429
1.438
144,808
-0.03(-1.82%)
Apr 17, 2019
1.500
1.580
1.438
1.464
694,922
-0.01(-0.60%)
Apr 16, 2019
1.393
1.500
1.384
1.473
362,142
+0.09(+6.41%)
Apr 15, 2019
1.375
1.420
1.350
1.384
155,489
+0.02(+1.30%)
Apr 12, 2019
1.349
1.446
1.331
1.367
788,389
+0.04(+2.67%)
Apr 11, 2019
1.340
1.397
1.331
1.331
538,335
-0.02(-1.32%)
Apr 10, 2019
1.287
1.358
1.287
1.349
240,080
+0.06(+4.83%)
Apr 09, 2019
1.349
1.354
1.287
1.287
463,641
-0.06(-4.61%)
Apr 08, 2019
1.358
1.393
1.340
1.349
305,004
-0.01(-0.65%)
Apr 05, 2019
1.331
1.402
1.331
1.358
450,766
+0.03(+2.00%)
Apr 04, 2019
1.304
1.375
1.296
1.331
430,951
+0.04(+2.74%)
Apr 03, 2019
1.304
1.349
1.296
1.296
132,960
+0.00(+0.00%)
Apr 02, 2019
1.340
1.340
1.287
1.296
138,758
-0.04(-3.31%)
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.