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
)
3.160
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2011
8.160
8.188
8.042
8.070
1,080,166
-0.08(-0.94%)
Jan 28, 2011
8.056
8.188
8.007
8.146
2,068,549
+0.06(+0.69%)
Jan 27, 2011
8.285
8.285
8.070
8.091
2,037,753
-0.16(-1.94%)
Jan 26, 2011
8.070
8.264
8.063
8.250
1,259,027
+0.19(+2.42%)
Jan 25, 2011
8.153
8.188
7.924
8.056
2,671,098
-0.13(-1.53%)
Jan 24, 2011
8.271
8.341
8.153
8.181
1,842,157
-0.13(-1.51%)
Jan 21, 2011
8.299
8.396
8.278
8.306
1,425,303
+0.02(+0.25%)
Jan 20, 2011
8.348
8.396
8.216
8.285
1,917,761
-0.08(-0.91%)
Jan 19, 2011
8.591
8.619
8.362
8.362
1,787,242
-0.34(-3.91%)
Jan 18, 2011
8.577
8.723
8.577
8.702
1,157,143
+0.08(+0.89%)
Jan 14, 2011
8.647
8.681
8.577
8.626
887,246
-0.01(-0.08%)
Jan 13, 2011
8.653
8.653
8.521
8.633
1,015,691
+0.02(+0.24%)
Jan 12, 2011
8.619
8.653
8.570
8.612
1,012,449
+0.06(+0.65%)
Jan 11, 2011
8.640
8.688
8.528
8.556
880,067
-0.08(-0.97%)
Jan 10, 2011
8.626
8.674
8.535
8.640
1,284,568
-0.03(-0.40%)
Jan 07, 2011
8.660
8.716
8.542
8.674
1,375,814
-0.01(-0.16%)
Jan 06, 2011
8.577
8.751
8.535
8.688
1,843,029
+0.14(+1.63%)
Jan 05, 2011
8.494
8.563
8.410
8.549
1,941,960
+0.01(+0.16%)
Jan 04, 2011
8.445
8.556
8.424
8.535
2,186,457
+0.11(+1.32%)
Jan 03, 2011
8.431
8.452
8.327
8.424
1,651,322
+0.07(+0.83%)
Dec 31, 2010
8.216
8.400
8.202
8.355
2,863,632
+0.14(+1.69%)
Dec 30, 2010
8.306
8.334
8.167
8.216
2,557,073
-0.07(-0.84%)
Dec 29, 2010
8.410
8.452
8.243
8.285
2,958,923
-0.11(-1.32%)
Dec 28, 2010
8.751
8.793
8.375
8.396
3,868,349
-0.38(-4.35%)
Dec 27, 2010
8.838
8.876
8.695
8.779
1,298,462
-0.12(-1.33%)
Dec 23, 2010
9.008
9.119
8.882
8.897
1,582,744
-0.10(-1.08%)
Dec 22, 2010
8.897
9.014
8.897
8.994
644,487
+0.03(+0.39%)
Dec 21, 2010
8.820
8.984
8.793
8.959
885,564
+0.18(+2.06%)
Dec 20, 2010
8.834
8.876
8.730
8.779
845,937
-0.06(-0.63%)
Dec 17, 2010
8.793
8.897
8.779
8.834
651,986
+0.04(+0.47%)
Dec 16, 2010
8.897
8.945
8.779
8.793
1,497,186
-0.10(-1.17%)
Dec 15, 2010
9.008
9.077
8.876
8.897
1,142,396
-0.13(-1.46%)
Dec 14, 2010
9.098
9.133
9.029
9.029
777,562
-0.08(-0.92%)
Dec 13, 2010
9.161
9.182
9.057
9.112
1,181,107
+0.01(+0.08%)
Dec 10, 2010
9.064
9.168
9.043
9.105
824,287
+0.07(+0.77%)
Dec 09, 2010
9.098
9.105
8.973
9.036
893,913
-0.03(-0.31%)
Dec 08, 2010
9.091
9.175
9.036
9.064
665,288
-0.08(-0.91%)
Dec 07, 2010
9.321
9.342
9.119
9.147
882,272
-0.04(-0.45%)
Dec 06, 2010
9.147
9.314
9.147
9.189
1,065,992
+0.05(+0.53%)
Dec 03, 2010
9.286
9.328
9.077
9.140
2,102,992
-0.18(-1.94%)
Dec 02, 2010
9.460
9.550
9.307
9.321
1,096,426
-0.08(-0.89%)
Dec 01, 2010
9.453
9.495
9.196
9.404
1,709,387
+0.03(+0.30%)
Nov 30, 2010
8.786
9.383
8.779
9.376
5,517,073
+0.60(+6.81%)
Nov 29, 2010
8.772
8.862
8.702
8.779
701,101
-0.05(-0.55%)
Nov 26, 2010
8.862
8.897
8.772
8.827
336,997
-0.12(-1.32%)
Nov 24, 2010
9.022
8.945
8.945
8.945
686,757
+0.03(+0.31%)
Nov 23, 2010
8.966
9.001
8.862
8.918
993,463
-0.19(-2.14%)
Nov 22, 2010
9.133
9.251
8.980
9.112
644,300
-0.03(-0.38%)
Nov 19, 2010
9.216
9.279
9.126
9.147
680,103
-0.08(-0.83%)
Nov 18, 2010
9.223
9.369
9.196
9.223
995,444
+0.17(+1.84%)
Nov 17, 2010
9.133
9.168
8.966
9.057
876,280
-0.08(-0.91%)
Nov 16, 2010
9.300
9.328
9.036
9.140
1,581,787
-0.28(-2.95%)
Nov 15, 2010
9.613
9.613
9.293
9.418
1,076,853
-0.03(-0.37%)
Nov 12, 2010
9.613
9.613
9.244
9.453
1,615,270
-0.26(-2.72%)
Nov 11, 2010
9.522
9.780
9.397
9.717
1,880,313
+0.13(+1.30%)
Nov 10, 2010
9.773
9.842
9.571
9.592
1,671,231
-0.01(-0.14%)
Nov 09, 2010
9.800
9.891
9.564
9.606
1,675,094
-0.15(-1.50%)
Nov 08, 2010
9.453
9.800
9.439
9.752
1,615,981
+0.28(+3.01%)
Nov 05, 2010
9.279
9.550
9.279
9.467
1,490,412
+0.18(+1.95%)
Nov 04, 2010
9.474
9.508
9.210
9.286
1,357,970
-0.05(-0.52%)
Nov 03, 2010
9.362
9.404
9.185
9.335
754,412
-0.04(-0.44%)
Nov 02, 2010
9.467
9.481
9.224
9.376
706,770
+0.02(+0.22%)
Nov 01, 2010
9.578
9.578
9.286
9.356
715,862
-0.13(-1.39%)
Oct 29, 2010
9.265
9.501
9.196
9.488
968,255
+0.19(+2.02%)
Oct 28, 2010
9.356
9.376
9.147
9.300
483,908
-0.04(-0.45%)
Oct 27, 2010
9.383
9.432
9.216
9.342
611,274
-0.13(-1.39%)
Oct 25, 2010
9.432
9.543
9.369
9.474
1,053,345
+0.14(+1.49%)
Oct 22, 2010
9.216
9.411
9.182
9.335
1,357,991
+0.13(+1.36%)
Oct 21, 2010
9.383
9.383
9.091
9.210
1,311,744
-0.14(-1.49%)
Oct 20, 2010
9.432
9.508
9.300
9.349
988,208
-0.03(-0.30%)
Oct 19, 2010
9.620
9.710
9.300
9.376
994,723
-0.41(-4.19%)
Oct 18, 2010
9.724
9.786
9.668
9.786
627,397
+0.07(+0.72%)
Oct 15, 2010
9.752
9.828
9.613
9.717
1,190,873
+0.01(+0.07%)
Oct 14, 2010
9.682
9.773
9.571
9.710
1,241,779
-0.01(-0.14%)
Oct 13, 2010
9.599
9.724
9.501
9.724
2,016,250
+0.16(+1.67%)
Oct 12, 2010
9.620
9.620
9.293
9.564
2,485,016
-0.02(-0.22%)
Oct 11, 2010
9.258
9.661
9.223
9.585
2,311,939
+0.35(+3.84%)
Oct 08, 2010
9.230
9.279
9.105
9.230
935,835
+0.00(+0.00%)
Oct 07, 2010
8.883
9.265
8.883
9.230
3,043,314
+0.44(+4.98%)
Oct 06, 2010
8.813
8.855
8.737
8.793
628,968
-0.03(-0.39%)
Oct 05, 2010
8.779
8.883
8.744
8.827
789,444
+0.13(+1.52%)
Oct 04, 2010
8.751
8.959
8.640
8.695
724,309
-0.12(-1.34%)
Oct 01, 2010
8.813
8.966
8.765
8.813
586,134
-0.01(-0.16%)
Sep 30, 2010
8.980
9.008
8.660
8.827
1,022,237
-0.12(-1.32%)
Sep 29, 2010
8.966
9.029
8.897
8.945
506,666
-0.04(-0.46%)
Sep 28, 2010
9.050
9.050
8.806
8.987
755,670
+0.08(+0.94%)
Sep 27, 2010
8.827
9.002
8.709
8.904
1,009,786
+0.08(+0.87%)
Sep 24, 2010
8.688
8.855
8.633
8.827
1,129,705
+0.18(+2.09%)
Sep 23, 2010
8.605
8.674
8.514
8.647
852,593
-0.04(-0.48%)
Sep 22, 2010
8.737
8.765
8.577
8.688
701,761
-0.04(-0.48%)
Sep 21, 2010
8.716
8.820
8.612
8.730
936,558
+0.07(+0.80%)
Sep 20, 2010
8.417
8.695
8.417
8.660
1,038,721
+0.24(+2.89%)
Sep 17, 2010
8.417
8.549
8.327
8.417
942,386
-0.15(-1.78%)
Sep 15, 2010
8.570
8.612
8.459
8.570
804,393
+0.03(+0.33%)
Sep 14, 2010
8.612
8.702
8.473
8.542
970,830
-0.15(-1.68%)
Sep 13, 2010
8.570
8.730
8.514
8.688
853,220
+0.22(+2.63%)
Sep 10, 2010
8.591
8.688
8.438
8.466
698,373
-0.12(-1.38%)
Sep 09, 2010
8.716
8.751
8.584
8.584
903,045
-0.07(-0.80%)
Sep 08, 2010
8.480
8.772
8.480
8.653
966,805
+0.17(+2.05%)
Sep 07, 2010
8.619
8.633
8.452
8.480
833,786
-0.16(-1.85%)
Sep 03, 2010
8.598
8.786
8.508
8.640
782,750
+0.10(+1.22%)
Sep 02, 2010
8.556
8.612
8.459
8.535
655,964
-0.01(-0.16%)
Sep 01, 2010
8.389
8.667
8.389
8.549
1,020,367
+0.26(+3.19%)
Aug 31, 2010
8.285
8.426
8.139
8.285
4,028
+0.07(+0.85%)
Aug 30, 2010
8.306
8.375
8.188
8.216
623,417
-0.13(-1.50%)
Aug 27, 2010
8.341
8.375
8.167
8.341
605,514
+0.23(+2.83%)
Aug 26, 2010
8.236
8.306
8.070
8.111
708,722
-0.06(-0.77%)
Aug 25, 2010
8.299
8.334
7.957
8.174
1,320,626
-0.18(-2.16%)
Aug 24, 2010
8.375
8.508
8.230
8.355
941,658
-0.18(-2.12%)
Aug 23, 2010
8.688
8.841
8.535
8.535
347,582
-0.16(-1.84%)
Aug 20, 2010
8.577
8.723
8.577
8.695
554,517
-0.01(-0.16%)
Aug 19, 2010
8.779
8.973
8.674
8.709
707,472
-0.12(-1.34%)
Aug 18, 2010
8.904
8.945
8.723
8.827
386,139
+0.04(+0.47%)
Aug 17, 2010
8.716
8.827
8.695
8.786
510,536
+0.27(+3.18%)
Aug 16, 2010
8.542
8.730
8.494
8.514
525,200
-0.07(-0.81%)
Aug 13, 2010
8.584
8.758
8.563
8.584
732,855
-0.09(-1.04%)
Aug 12, 2010
8.681
8.793
8.570
8.674
688,724
-0.07(-0.79%)
Aug 11, 2010
9.036
9.043
8.702
8.744
1,438
-0.49(-5.34%)
Aug 10, 2010
9.154
9.279
9.043
9.237
793,060
-0.07(-0.75%)
Aug 09, 2010
9.091
9.321
9.043
9.307
1,083,760
+0.24(+2.68%)
Aug 06, 2010
9.064
9.112
8.883
9.064
856,644
-0.08(-0.91%)
Aug 05, 2010
9.133
9.168
8.928
9.147
963,537
+0.03(+0.38%)
Aug 04, 2010
9.105
9.140
9.001
9.112
143
+0.06(+0.69%)
Aug 03, 2010
9.251
9.293
8.973
9.050
680,011
-0.18(-1.96%)
Aug 02, 2010
9.272
9.369
9.154
9.230
958,857
+0.04(+0.45%)
Jul 30, 2010
9.189
9.203
8.923
9.189
999,003
+0.10(+1.15%)
Jul 29, 2010
9.126
9.244
8.911
9.084
856,728
+0.00(+0.00%)
Jul 28, 2010
9.043
9.230
9.015
9.084
949,187
-0.05(-0.53%)
Jul 27, 2010
9.390
9.453
9.098
9.133
908,470
-0.16(-1.72%)
Jul 26, 2010
9.279
9.488
9.182
9.293
1,430,196
+0.04(+0.45%)
Jul 23, 2010
9.293
9.321
9.057
9.251
1,058,546
+0.10(+1.14%)
Jul 22, 2010
9.043
9.265
9.043
9.147
856,916
+0.28(+3.22%)
Jul 21, 2010
9.223
9.335
8.848
8.862
1,240,933
-0.28(-3.04%)
Jul 20, 2010
8.688
9.203
8.554
9.140
1,495,754
+0.30(+3.38%)
Jul 19, 2010
9.008
9.140
8.782
8.841
791,641
-0.21(-2.30%)
Jul 16, 2010
9.050
9.328
8.994
9.050
3,014,937
-0.06(-0.61%)
Jul 15, 2010
8.932
9.133
8.716
9.105
1,741,221
+0.10(+1.08%)
Jul 14, 2010
8.897
9.057
8.730
9.008
1,793,026
+0.11(+1.25%)
Jul 13, 2010
8.674
8.918
8.654
8.897
143
+0.35(+4.07%)
Jul 12, 2010
8.514
8.667
8.473
8.549
703,835
-0.07(-0.81%)
Jul 09, 2010
8.619
8.633
8.334
8.619
682,887
+0.22(+2.56%)
Jul 08, 2010
8.445
8.473
8.341
8.403
688,176
+0.06(+0.75%)
Jul 07, 2010
8.091
8.403
8.000
8.341
1,041,552
+0.34(+4.26%)
Jul 06, 2010
8.230
8.480
7.993
8.000
1,182,983
-0.12(-1.46%)
Jul 02, 2010
8.118
8.243
7.896
8.118
1,764,570
+0.15(+1.92%)
Jul 01, 2010
7.924
8.021
7.472
7.965
2,276,578
+0.14(+1.78%)
Jun 30, 2010
7.854
8.160
7.743
7.826
143
+0.05(+0.63%)
Jun 29, 2010
8.271
8.271
7.694
7.778
2,516,883
-0.72(-8.50%)
Jun 25, 2010
8.501
8.549
8.362
8.501
793,175
+0.01(+0.16%)
Jun 24, 2010
8.542
8.625
8.417
8.487
594,392
-0.13(-1.45%)
Jun 23, 2010
8.591
8.653
8.424
8.612
790,188
+0.05(+0.57%)
Jun 22, 2010
8.723
8.779
8.514
8.563
837,698
-0.19(-2.14%)
Jun 21, 2010
8.876
9.022
8.667
8.751
791,863
+0.01(+0.08%)
Jun 18, 2010
8.744
8.758
8.542
8.744
800,677
+0.12(+1.37%)
Jun 17, 2010
8.730
8.730
8.382
8.626
1,598,295
-0.08(-0.88%)
Jun 16, 2010
8.556
8.827
8.556
8.702
1,222,818
-0.01(-0.16%)
Jun 15, 2010
8.834
8.897
8.650
8.716
431
+0.09(+1.05%)
Jun 14, 2010
8.932
8.932
8.598
8.626
816,176
-0.11(-1.27%)
Jun 11, 2010
8.535
8.737
8.459
8.737
721,735
+0.13(+1.45%)
Jun 10, 2010
8.452
8.660
8.452
8.612
1,170,079
+0.33(+3.94%)
Jun 09, 2010
8.375
8.633
8.209
8.285
1,934,884
-0.03(-0.33%)
Jun 08, 2010
8.563
8.688
8.167
8.313
3,053,308
-0.24(-2.84%)
Jun 07, 2010
8.862
8.973
8.508
8.556
1,879,355
-0.31(-3.45%)
Jun 04, 2010
8.862
9.175
8.793
8.862
2,203,951
-0.48(-5.13%)
Jun 03, 2010
9.481
9.522
9.182
9.342
1,718,981
-0.15(-1.61%)
Jun 02, 2010
9.265
9.557
9.175
9.495
1,094,602
+0.24(+2.63%)
Jun 01, 2010
9.314
9.508
9.196
9.251
1,337,247
-0.17(-1.84%)
May 28, 2010
9.425
9.779
9.356
9.425
1,576,897
-0.30(-3.07%)
May 27, 2010
9.495
9.842
9.390
9.724
1,658,349
+0.46(+4.95%)
May 26, 2010
9.620
9.627
9.244
9.265
2,014,853
+0.08(+0.83%)
May 25, 2010
8.591
9.216
8.577
9.189
1,798
+0.17(+1.93%)
May 24, 2010
9.196
9.314
9.015
9.015
1,586,109
-0.25(-2.70%)
May 21, 2010
8.633
9.467
8.480
9.265
3,672,034
+0.37(+4.14%)
May 20, 2010
8.751
9.036
8.745
8.897
359
-0.44(-4.76%)
May 19, 2010
9.251
9.356
9.057
9.342
1,200,656
-0.01(-0.15%)
May 18, 2010
9.439
9.620
9.335
9.356
1,771,756
-0.04(-0.44%)
May 17, 2010
9.773
9.773
9.164
9.397
2,017,717
-0.29(-3.01%)
May 14, 2010
9.689
10.04
9.474
9.689
1,924,507
-0.44(-4.32%)
May 13, 2010
10.07
10.27
10.04
10.13
1,074,174
+0.10(+0.97%)
May 12, 2010
10.09
10.14
9.905
10.03
1,497,616
+0.04(+0.42%)
May 11, 2010
10.06
10.07
9.939
9.988
2,303,182
+0.21(+2.13%)
May 10, 2010
9.759
9.821
9.738
9.780
2,192,619
+0.74(+8.23%)
May 07, 2010
9.550
9.634
9.022
9.036
2,878,419
-0.34(-3.63%)
May 06, 2010
9.383
10.22
9.091
9.376
3,330
-0.66(-6.58%)
May 05, 2010
10.31
10.57
9.995
10.04
2,517,556
-0.35(-3.41%)
May 04, 2010
10.64
10.77
10.34
10.39
1,929,653
-0.45(-4.17%)
May 03, 2010
10.64
11.02
10.63
10.84
1,212,393
+0.19(+1.83%)
Apr 30, 2010
10.82
10.92
10.59
10.65
1,457,650
-0.14(-1.29%)
Apr 29, 2010
11.08
11.11
10.67
10.79
1,883,435
-0.10(-0.89%)
Apr 28, 2010
10.97
11.06
10.77
10.88
2,691,505
+0.07(+0.64%)
Apr 27, 2010
11.06
11.21
10.82
10.82
287
-0.18(-1.64%)
Apr 26, 2010
10.71
11.08
10.70
11.00
2,455,994
+0.26(+2.40%)
Apr 23, 2010
10.59
10.93
10.59
10.74
2,323,203
+0.14(+1.31%)
Apr 22, 2010
10.43
10.62
10.37
10.60
1,624,236
+0.07(+0.66%)
Apr 21, 2010
10.53
10.57
10.40
10.53
1,133,203
-0.01(-0.13%)
Apr 20, 2010
10.29
10.54
10.22
10.54
359
+0.41(+4.05%)
Apr 19, 2010
10.26
10.37
10.04
10.13
1,594,075
-0.26(-2.54%)
Apr 16, 2010
10.52
10.52
10.15
10.40
2,380,801
-0.13(-1.19%)
Apr 15, 2010
10.47
10.79
10.46
10.52
2,723,935
-0.04(-0.39%)
Apr 14, 2010
10.56
10.60
10.44
10.56
1,262,635
+0.08(+0.73%)
Apr 13, 2010
10.52
10.53
10.33
10.49
944,545
-0.01(-0.13%)
Apr 12, 2010
10.56
10.60
10.46
10.50
1,135,309
-0.01(-0.13%)
Apr 09, 2010
10.64
10.64
10.31
10.52
2,513,487
-0.05(-0.46%)
Apr 08, 2010
10.44
10.56
10.36
10.56
1,743,017
+0.01(+0.07%)
Apr 07, 2010
10.67
10.77
10.40
10.56
1,916,635
-0.23(-2.13%)
Apr 06, 2010
10.64
10.90
10.63
10.79
1,655,818
-0.04(-0.39%)
Apr 05, 2010
10.69
10.84
10.67
10.83
1,195,121
+0.19(+1.76%)
Apr 01, 2010
10.61
10.64
10.64
10.64
1,479,007
+0.13(+1.26%)
Mar 31, 2010
10.43
10.69
10.43
10.51
1,909,298
-0.01(-0.07%)
Mar 30, 2010
10.29
10.56
10.25
10.52
3,264,338
+0.35(+3.42%)
Mar 29, 2010
9.988
10.22
9.919
10.17
1,870,858
+0.27(+2.74%)
Mar 26, 2010
10.08
10.20
9.849
9.898
1,224,914
-0.13(-1.32%)
Mar 25, 2010
9.939
10.11
9.925
10.03
2,055,685
+0.17(+1.69%)
Mar 24, 2010
9.870
9.988
9.828
9.863
1,355,565
-0.09(-0.91%)
Mar 23, 2010
9.905
9.981
9.828
9.953
1,447,908
+0.07(+0.70%)
Mar 22, 2010
9.793
9.932
9.703
9.884
985,658
-0.01(-0.14%)
Mar 19, 2010
9.988
10.04
9.693
9.898
1,688,506
-0.17(-1.66%)
Mar 18, 2010
10.20
10.28
10.04
10.06
1,151,081
-0.13(-1.29%)
Mar 17, 2010
10.25
10.31
10.18
10.20
1,551,585
-0.06(-0.61%)
Mar 16, 2010
10.02
10.29
10.01
10.26
1,544,912
+0.19(+1.93%)
Mar 15, 2010
10.02
10.10
9.981
10.06
1,355,453
-0.29(-2.75%)
Mar 12, 2010
10.43
10.56
10.29
10.35
1,730,177
+0.08(+0.74%)
Mar 11, 2010
10.20
10.30
10.10
10.27
1,432,017
+0.04(+0.41%)
Mar 10, 2010
10.02
10.25
9.925
10.23
2,596,553
+0.34(+3.44%)
Mar 09, 2010
10.21
10.22
9.870
9.891
2,821,829
-0.44(-4.24%)
Mar 08, 2010
10.18
10.42
10.05
10.33
2,104,954
+0.19(+1.85%)
Mar 05, 2010
10.25
10.29
10.11
10.14
1,552,589
-0.01(-0.07%)
Mar 04, 2010
10.15
10.25
9.898
10.15
1,215,816
+0.10(+1.04%)
Mar 03, 2010
9.939
10.20
9.939
10.04
1,503,592
+0.18(+1.83%)
Mar 02, 2010
9.738
9.898
9.738
9.863
2,546,083
+0.17(+1.72%)
Mar 01, 2010
9.710
9.891
9.578
9.696
1,252,246
+0.03(+0.29%)
Feb 26, 2010
9.738
9.773
9.606
9.668
1,109,588
-0.04(-0.43%)
Feb 25, 2010
9.460
9.710
9.376
9.710
1,403,289
+0.17(+1.81%)
Feb 24, 2010
9.529
9.592
9.425
9.538
1,074,035
+0.06(+0.60%)
Feb 23, 2010
9.946
9.946
9.376
9.481
3,091,451
-0.54(-5.41%)
Feb 22, 2010
10.19
10.25
9.974
10.02
1,795,698
-0.06(-0.62%)
Feb 19, 2010
9.898
10.15
9.870
10.09
1,279,692
+0.15(+1.54%)
Feb 18, 2010
9.898
10.01
9.793
9.932
952,083
-0.07(-0.69%)
Feb 17, 2010
10.02
10.06
9.807
10.00
1,247,035
+0.04(+0.42%)
Feb 16, 2010
9.613
9.988
9.564
9.960
1,676,402
+0.47(+4.98%)
Feb 12, 2010
9.397
9.488
9.488
9.488
1,275,572
-0.07(-0.73%)
Feb 11, 2010
9.383
9.599
9.328
9.557
925,779
+0.23(+2.46%)
Feb 10, 2010
9.557
9.564
9.251
9.328
1,745,816
-0.19(-1.97%)
Feb 09, 2010
9.383
9.557
9.279
9.515
1,507,552
+0.28(+3.01%)
Feb 08, 2010
9.432
9.647
9.189
9.237
1,264,800
-0.17(-1.77%)
Feb 05, 2010
9.404
9.606
9.091
9.404
2,007,323
+0.03(+0.37%)
Feb 04, 2010
9.863
9.870
9.369
9.369
1,524,055
-0.57(-5.73%)
Feb 03, 2010
9.953
10.04
9.842
9.939
1,080,375
-0.03(-0.28%)
Feb 02, 2010
9.925
10.02
9.814
9.967
2,333,424
+0.15(+1.56%)
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.