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
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 29, 2016
1.772
1.842
1.703
1.738
462,412
-0.03(-1.57%)
Jan 28, 2016
1.877
1.884
1.703
1.765
490,050
-0.06(-3.05%)
Jan 27, 2016
1.765
1.870
1.752
1.821
803,471
+0.08(+4.38%)
Jan 26, 2016
1.710
1.835
1.703
1.745
1,002,309
+0.04(+2.45%)
Jan 25, 2016
1.891
1.904
1.696
1.703
1,055,194
-0.19(-9.93%)
Jan 22, 2016
1.856
1.988
1.835
1.891
2,591,401
+0.08(+4.21%)
Jan 21, 2016
1.779
1.925
1.717
1.814
946,481
+0.08(+4.82%)
Jan 20, 2016
1.752
1.765
1.613
1.731
678,201
-0.06(-3.11%)
Jan 19, 2016
1.738
1.925
1.738
1.786
1,070,290
+0.06(+3.63%)
Jan 15, 2016
1.564
1.724
1.724
1.724
1,252,265
-0.08(-4.25%)
Jan 14, 2016
1.474
1.873
1.425
1.800
2,345,617
+0.31(+20.47%)
Jan 13, 2016
1.731
1.738
1.494
1.494
1,416,148
-0.24(-13.65%)
Jan 12, 2016
1.800
1.835
1.703
1.731
1,422,884
+0.00(+0.00%)
Jan 11, 2016
2.328
2.370
1.654
1.731
3,477,948
-0.67(-28.03%)
Jan 08, 2016
2.655
2.683
2.377
2.405
951,859
-0.27(-10.13%)
Jan 07, 2016
2.933
2.933
2.676
2.676
493,938
-0.26(-8.98%)
Jan 06, 2016
3.093
3.093
2.891
2.940
360,272
-0.17(-5.37%)
Jan 05, 2016
3.065
3.128
2.940
3.107
953,620
+0.08(+2.76%)
Jan 04, 2016
2.989
3.037
2.905
3.024
455,102
+0.00(+0.00%)
Dec 31, 2015
2.787
3.024
3.024
3.024
705,837
+0.18(+6.36%)
Dec 30, 2015
2.822
2.919
2.815
2.843
772,958
-0.03(-0.97%)
Dec 29, 2015
3.079
3.163
2.808
2.871
1,024,991
-0.22(-6.98%)
Dec 28, 2015
3.051
3.149
3.024
3.086
734,927
-0.04(-1.33%)
Dec 24, 2015
3.030
3.128
3.128
3.128
692,169
+0.13(+4.41%)
Dec 23, 2015
2.718
3.017
2.714
2.996
1,080,941
+0.26(+9.39%)
Dec 22, 2015
2.516
2.759
2.509
2.739
855,495
+0.19(+7.65%)
Dec 21, 2015
2.516
2.551
2.474
2.544
604,053
+0.03(+1.38%)
Dec 18, 2015
2.488
2.523
2.433
2.509
635,668
+0.02(+0.84%)
Dec 17, 2015
2.558
2.600
2.440
2.488
819,029
-0.10(-3.76%)
Dec 16, 2015
2.572
2.600
2.509
2.586
538,943
+0.04(+1.64%)
Dec 15, 2015
2.606
2.607
2.474
2.544
840,836
-0.12(-4.44%)
Dec 14, 2015
2.718
2.725
2.579
2.662
784,049
-0.08(-3.04%)
Dec 11, 2015
2.676
2.752
2.641
2.745
789,364
+0.01(+0.25%)
Dec 10, 2015
2.704
2.766
2.676
2.739
421,210
+0.04(+1.55%)
Dec 09, 2015
2.683
2.752
2.648
2.697
1,057,095
-0.01(-0.26%)
Dec 08, 2015
2.579
2.718
2.558
2.704
387,967
+0.06(+2.10%)
Dec 07, 2015
2.739
2.759
2.606
2.648
787,062
-0.13(-4.75%)
Dec 04, 2015
2.878
2.878
2.697
2.780
857,159
-0.12(-4.08%)
Dec 03, 2015
3.024
3.024
2.850
2.898
537,029
-0.08(-2.57%)
Dec 02, 2015
3.114
3.156
2.944
2.975
923,054
-0.15(-4.68%)
Dec 01, 2015
3.302
3.350
3.093
3.121
1,191,824
-0.18(-5.47%)
Nov 30, 2015
3.315
3.371
3.246
3.302
2,286,104
-0.01(-0.42%)
Nov 27, 2015
3.302
3.343
3.225
3.315
356,715
+0.01(+0.42%)
Nov 25, 2015
3.399
3.302
3.302
3.302
829,280
-0.10(-3.06%)
Nov 24, 2015
3.461
3.482
3.302
3.406
1,217,488
-0.08(-2.39%)
Nov 23, 2015
3.510
3.545
3.399
3.489
660,369
-0.03(-0.79%)
Nov 20, 2015
3.420
3.545
3.406
3.517
1,117,063
+0.04(+1.20%)
Nov 19, 2015
3.281
3.482
3.270
3.475
1,044,847
+0.03(+0.81%)
Nov 18, 2015
3.434
3.496
3.302
3.447
1,687,814
-0.19(-5.34%)
Nov 17, 2015
3.788
3.788
3.580
3.642
992,056
-0.05(-1.32%)
Nov 16, 2015
3.726
3.760
3.580
3.691
1,024,448
-0.12(-3.10%)
Nov 13, 2015
3.587
3.809
3.559
3.809
847,457
+0.13(+3.40%)
Nov 12, 2015
4.038
4.059
3.482
3.684
1,611,403
-0.47(-11.22%)
Nov 11, 2015
4.261
4.261
4.101
4.150
1,189,916
-0.10(-2.45%)
Nov 10, 2015
4.240
4.261
4.212
4.254
1,255,064
-0.01(-0.33%)
Nov 09, 2015
4.289
4.302
4.254
4.268
427,660
-0.04(-0.97%)
Nov 06, 2015
4.309
4.351
4.184
4.309
603,517
-0.04(-0.96%)
Nov 05, 2015
4.483
4.490
4.275
4.351
491,295
-0.13(-2.95%)
Nov 04, 2015
4.386
4.497
4.323
4.483
385,297
+0.09(+2.06%)
Nov 03, 2015
4.476
4.476
4.379
4.393
247,365
-0.08(-1.86%)
Nov 02, 2015
4.344
4.490
4.344
4.476
266,152
+0.09(+2.06%)
Oct 30, 2015
4.441
4.483
4.372
4.386
153,517
-0.04(-0.94%)
Oct 29, 2015
4.434
4.483
4.407
4.428
236,222
+0.00(+0.00%)
Oct 28, 2015
4.351
4.448
4.330
4.428
394,230
+0.07(+1.59%)
Oct 27, 2015
4.393
4.393
4.316
4.358
267,793
-0.08(-1.88%)
Oct 26, 2015
4.553
4.553
4.393
4.441
284,599
-0.11(-2.44%)
Oct 23, 2015
4.379
4.591
4.372
4.553
611,730
-0.05(-1.06%)
Oct 22, 2015
4.671
4.726
4.539
4.601
358,322
-0.07(-1.49%)
Oct 21, 2015
4.907
4.928
4.671
4.671
666,278
-0.21(-4.27%)
Oct 20, 2015
4.865
4.935
4.852
4.879
355,146
+0.01(+0.29%)
Oct 19, 2015
4.907
4.935
4.865
4.865
417,162
-0.05(-0.99%)
Oct 16, 2015
4.935
4.984
4.872
4.914
254,618
-0.04(-0.84%)
Oct 15, 2015
4.872
4.963
4.872
4.956
212,403
+0.06(+1.13%)
Oct 14, 2015
4.865
4.977
4.865
4.900
297,271
+0.03(+0.71%)
Oct 13, 2015
4.935
5.067
4.865
4.865
290,545
-0.01(-0.14%)
Oct 12, 2015
4.928
5.004
4.865
4.872
423,777
-0.06(-1.13%)
Oct 09, 2015
4.928
5.025
4.914
4.928
541,657
+0.05(+1.00%)
Oct 08, 2015
4.949
4.984
4.810
4.879
925,699
-0.06(-1.13%)
Oct 07, 2015
4.824
5.060
4.824
4.935
1,241,058
+0.11(+2.31%)
Oct 06, 2015
4.726
4.928
4.678
4.824
645,451
+0.07(+1.46%)
Oct 05, 2015
4.469
4.789
4.469
4.754
1,122,351
+0.30(+6.71%)
Oct 02, 2015
4.309
4.462
4.254
4.455
1,872,396
+0.14(+3.22%)
Oct 01, 2015
4.504
4.504
4.219
4.316
752,957
-0.19(-4.17%)
Sep 30, 2015
4.504
4.518
4.386
4.504
1,044,826
+0.03(+0.78%)
Sep 29, 2015
4.636
4.657
4.455
4.469
1,106,051
-0.16(-3.45%)
Sep 28, 2015
4.747
4.758
4.601
4.629
4,410,401
-0.13(-2.63%)
Sep 25, 2015
4.608
4.761
4.553
4.754
285,172
+0.17(+3.79%)
Sep 24, 2015
4.601
4.636
4.476
4.580
396,187
-0.08(-1.64%)
Sep 23, 2015
4.650
4.685
4.574
4.657
443,608
+0.03(+0.60%)
Sep 22, 2015
4.692
4.692
4.560
4.629
851,871
-0.08(-1.77%)
Sep 21, 2015
4.733
4.768
4.643
4.713
440,937
-0.02(-0.44%)
Sep 18, 2015
4.525
4.733
4.462
4.733
686,832
+0.21(+4.61%)
Sep 17, 2015
4.393
4.539
4.309
4.525
659,554
+0.14(+3.17%)
Sep 16, 2015
4.330
4.410
4.198
4.386
1,104,083
+0.03(+0.80%)
Sep 15, 2015
4.226
4.365
4.122
4.351
678,302
+0.13(+2.96%)
Sep 14, 2015
4.309
4.309
4.191
4.226
295,083
-0.07(-1.62%)
Sep 11, 2015
4.316
4.323
4.219
4.295
207,504
-0.06(-1.28%)
Sep 10, 2015
4.268
4.368
4.268
4.351
237,854
+0.08(+1.79%)
Sep 09, 2015
4.476
4.497
4.268
4.275
627,325
-0.15(-3.45%)
Sep 08, 2015
4.483
4.546
4.365
4.428
482,625
-0.01(-0.31%)
Sep 04, 2015
4.434
4.441
4.441
4.441
612,464
-0.14(-3.03%)
Sep 03, 2015
4.643
4.759
4.577
4.580
637,086
-0.10(-2.08%)
Sep 02, 2015
4.671
4.692
4.574
4.678
303,947
+0.06(+1.20%)
Sep 01, 2015
4.546
4.713
4.532
4.622
501,585
-0.10(-2.21%)
Aug 31, 2015
4.636
4.824
4.574
4.726
537,287
+0.05(+1.04%)
Aug 28, 2015
4.532
4.747
4.532
4.678
522,452
+0.13(+2.91%)
Aug 27, 2015
4.539
4.657
4.539
4.546
1,011,078
+0.01(+0.31%)
Aug 26, 2015
4.615
4.692
4.424
4.532
521,258
+0.00(+0.00%)
Aug 25, 2015
4.692
4.782
4.518
4.532
605,583
-0.04(-0.91%)
Aug 24, 2015
4.733
4.824
4.532
4.574
666,416
-0.36(-7.32%)
Aug 21, 2015
4.970
5.046
4.803
4.935
595,584
-0.10(-1.93%)
Aug 20, 2015
5.011
5.289
4.963
5.032
309,685
-0.01(-0.28%)
Aug 19, 2015
5.018
5.081
4.949
5.046
348,034
-0.01(-0.27%)
Aug 18, 2015
5.192
5.192
5.046
5.060
356,322
-0.17(-3.32%)
Aug 17, 2015
4.942
5.248
4.942
5.234
485,530
+0.26(+5.17%)
Aug 14, 2015
4.872
5.032
4.872
4.977
437,246
+0.10(+2.14%)
Aug 13, 2015
4.817
4.956
4.817
4.872
288,380
+0.01(+0.14%)
Aug 12, 2015
4.977
5.025
4.796
4.865
524,780
-0.23(-4.50%)
Aug 11, 2015
5.143
5.171
5.074
5.095
303,681
-0.08(-1.48%)
Aug 10, 2015
5.227
5.272
5.109
5.171
560,151
-0.06(-1.06%)
Aug 07, 2015
5.206
5.373
5.192
5.227
310,814
-0.01(-0.27%)
Aug 06, 2015
5.199
5.282
5.143
5.241
512,120
+0.03(+0.53%)
Aug 05, 2015
5.276
5.331
5.102
5.213
482,196
+0.00(+0.00%)
Aug 04, 2015
5.289
5.373
5.171
5.213
715,557
-0.06(-1.06%)
Aug 03, 2015
5.046
5.338
5.039
5.269
636,776
+0.02(+0.40%)
Jul 31, 2015
4.865
5.310
4.865
5.248
753,309
+0.00(+0.00%)
Jul 30, 2015
5.220
5.303
5.171
5.248
948,938
-0.03(-0.66%)
Jul 29, 2015
5.157
5.296
5.157
5.282
657,816
+0.12(+2.29%)
Jul 28, 2015
5.011
5.206
4.928
5.164
706,134
+0.16(+3.19%)
Jul 27, 2015
5.074
5.185
4.963
5.004
471,704
-0.22(-4.13%)
Jul 24, 2015
5.282
5.352
5.178
5.220
389,635
-0.06(-1.18%)
Jul 23, 2015
5.491
5.533
5.262
5.282
461,151
-0.20(-3.68%)
Jul 22, 2015
5.595
5.637
5.477
5.484
384,582
-0.11(-1.99%)
Jul 21, 2015
5.526
5.706
5.526
5.595
356,354
+0.08(+1.51%)
Jul 20, 2015
5.706
5.720
5.498
5.512
634,556
-0.13(-2.22%)
Jul 17, 2015
5.387
5.748
5.387
5.637
1,595,904
+0.32(+6.01%)
Jul 16, 2015
5.241
5.394
5.241
5.317
599,848
+0.09(+1.73%)
Jul 15, 2015
5.317
5.408
5.178
5.227
828,474
-0.06(-1.18%)
Jul 14, 2015
5.262
5.390
5.220
5.289
651,852
+0.00(+0.00%)
Jul 13, 2015
5.053
5.394
5.053
5.289
1,091,864
+0.25(+4.97%)
Jul 10, 2015
4.970
5.060
4.970
5.039
448,700
+0.12(+2.40%)
Jul 09, 2015
4.963
5.109
4.900
4.921
621,714
-0.08(-1.67%)
Jul 08, 2015
5.039
5.109
4.914
5.004
522,866
-0.08(-1.64%)
Jul 07, 2015
5.060
5.109
4.900
5.088
733,248
+0.01(+0.14%)
Jul 06, 2015
4.997
5.088
4.935
5.081
579,024
+0.02(+0.41%)
Jul 02, 2015
5.046
5.060
5.060
5.060
419,531
+0.01(+0.14%)
Jul 01, 2015
4.942
5.060
4.900
5.053
1,129,580
+0.15(+3.12%)
Jun 30, 2015
4.886
5.004
4.852
4.900
672,965
+0.01(+0.28%)
Jun 29, 2015
5.213
5.213
4.838
4.886
1,600,674
-0.31(-6.02%)
Jun 26, 2015
5.227
5.251
5.150
5.199
822,240
-0.01(-0.13%)
Jun 25, 2015
5.324
5.359
5.192
5.206
920,167
-0.09(-1.71%)
Jun 24, 2015
5.387
5.428
5.276
5.296
985,632
-0.09(-1.68%)
Jun 23, 2015
5.171
5.428
5.164
5.387
912,343
+0.22(+4.31%)
Jun 22, 2015
5.352
5.380
5.142
5.164
993,290
-0.15(-2.75%)
Jun 19, 2015
5.255
5.373
5.241
5.310
873,892
+0.10(+1.87%)
Jun 18, 2015
5.143
5.449
5.143
5.213
1,401,053
+0.08(+1.49%)
Jun 17, 2015
4.997
5.227
4.991
5.136
1,331,220
+0.15(+3.07%)
Jun 16, 2015
4.914
4.991
4.914
4.984
607,091
+0.04(+0.84%)
Jun 15, 2015
4.879
4.970
4.782
4.942
833,327
+0.03(+0.71%)
Jun 12, 2015
4.754
4.914
4.733
4.907
614,860
+0.12(+2.47%)
Jun 11, 2015
4.719
4.831
4.713
4.789
582,447
+0.05(+1.03%)
Jun 10, 2015
4.726
4.782
4.657
4.740
690,981
+0.03(+0.59%)
Jun 09, 2015
4.775
4.817
4.671
4.713
576,680
-0.06(-1.17%)
Jun 08, 2015
4.921
4.921
4.706
4.768
1,430,012
+0.28(+6.19%)
Jun 05, 2015
4.421
4.594
4.387
4.490
669,602
+0.04(+0.94%)
Jun 04, 2015
4.518
4.567
4.407
4.448
404,829
-0.10(-2.29%)
Jun 03, 2015
4.553
4.657
4.539
4.553
560,244
-0.01(-0.30%)
Jun 02, 2015
4.518
4.615
4.469
4.567
715,917
+0.10(+2.34%)
Jun 01, 2015
4.497
4.511
4.497
4.462
422,511
+0.00(+0.00%)
May 29, 2015
4.518
4.546
4.441
4.462
616,583
-0.06(-1.23%)
May 28, 2015
4.546
4.601
4.462
4.518
514,379
-0.05(-1.07%)
May 27, 2015
4.726
4.726
4.546
4.567
788,057
-0.12(-2.52%)
May 26, 2015
4.761
4.775
4.671
4.685
835,364
-0.10(-2.18%)
May 22, 2015
4.768
4.789
4.789
4.789
582,539
-0.01(-0.29%)
May 21, 2015
4.768
4.824
4.751
4.803
847,490
+0.04(+0.88%)
May 20, 2015
4.782
4.803
4.733
4.761
946,215
-0.02(-0.44%)
May 19, 2015
4.810
4.845
4.747
4.782
1,117,896
-0.05(-1.01%)
May 18, 2015
4.977
4.991
4.803
4.831
1,727,938
-0.19(-3.87%)
May 15, 2015
4.872
5.102
4.831
5.025
1,075,336
+0.16(+3.29%)
May 14, 2015
4.886
4.886
4.817
4.865
805,716
+0.00(+0.00%)
May 13, 2015
4.865
4.907
4.768
4.865
1,041,792
+0.06(+1.30%)
May 12, 2015
4.761
4.817
4.671
4.803
1,464,990
+0.03(+0.73%)
May 11, 2015
4.949
4.949
4.768
4.768
1,079,950
-0.01(-0.29%)
May 08, 2015
4.726
4.865
4.650
4.782
1,265,557
+0.13(+2.84%)
May 07, 2015
4.560
4.671
4.532
4.650
775,764
+0.07(+1.52%)
May 06, 2015
4.490
4.629
4.462
4.580
1,377,786
+0.11(+2.49%)
May 05, 2015
4.358
4.476
4.330
4.469
954,423
+0.13(+2.88%)
May 04, 2015
4.344
4.414
4.289
4.344
405,007
+0.00(+0.00%)
May 01, 2015
4.344
4.386
4.268
4.344
545,202
+0.00(+0.00%)
Apr 30, 2015
4.421
4.462
4.323
4.344
789,290
-0.10(-2.34%)
Apr 29, 2015
4.414
4.511
4.372
4.448
808,368
+0.02(+0.47%)
Apr 28, 2015
4.407
4.455
4.379
4.428
381,471
+0.01(+0.16%)
Apr 27, 2015
4.316
4.462
4.302
4.421
727,310
+0.10(+2.42%)
Apr 24, 2015
4.344
4.393
4.282
4.316
592,026
-0.02(-0.48%)
Apr 23, 2015
4.309
4.393
4.289
4.337
528,444
+0.00(+0.00%)
Apr 22, 2015
4.337
4.413
4.295
4.337
533,126
+0.00(+0.00%)
Apr 21, 2015
4.386
4.414
4.309
4.337
507,876
-0.04(-0.95%)
Apr 20, 2015
4.240
4.434
4.233
4.379
814,619
+0.15(+3.62%)
Apr 17, 2015
4.275
4.275
4.191
4.226
949,364
-0.05(-1.14%)
Apr 16, 2015
4.309
4.379
4.275
4.275
1,318,475
-0.03(-0.81%)
Apr 15, 2015
4.240
4.393
4.226
4.309
3,021,043
+0.09(+2.14%)
Apr 14, 2015
4.254
4.254
4.198
4.219
807,155
-0.02(-0.49%)
Apr 13, 2015
4.330
4.337
4.240
4.240
3,126,769
+0.01(+0.16%)
Apr 10, 2015
4.226
4.254
4.198
4.233
417,258
-0.01(-0.16%)
Apr 09, 2015
4.268
4.268
4.222
4.240
583,215
-0.03(-0.65%)
Apr 08, 2015
4.282
4.316
4.254
4.268
379,746
-0.01(-0.32%)
Apr 07, 2015
4.261
4.316
4.247
4.282
978,365
-0.01(-0.16%)
Apr 06, 2015
4.212
4.295
4.198
4.289
631,086
+0.06(+1.48%)
Apr 02, 2015
4.226
4.226
4.226
4.226
449,601
+0.04(+1.00%)
Apr 01, 2015
4.247
4.261
4.184
4.184
563,592
-0.07(-1.63%)
Mar 31, 2015
4.282
4.295
4.226
4.254
565,018
-0.06(-1.45%)
Mar 30, 2015
4.365
4.385
4.295
4.316
360,447
-0.05(-1.11%)
Mar 27, 2015
4.295
4.400
4.275
4.365
595,733
+0.06(+1.45%)
Mar 26, 2015
4.421
4.428
4.282
4.302
887,837
-0.09(-2.06%)
Mar 25, 2015
4.483
4.504
4.386
4.393
490,468
-0.08(-1.86%)
Mar 24, 2015
4.455
4.518
4.400
4.476
1,000,971
-0.05(-1.08%)
Mar 23, 2015
4.455
4.553
4.455
4.525
461,053
+0.10(+2.20%)
Mar 20, 2015
4.587
4.643
4.428
4.428
891,362
-0.11(-2.45%)
Mar 19, 2015
4.483
4.574
4.462
4.539
701,087
+0.02(+0.46%)
Mar 18, 2015
4.476
4.532
4.414
4.518
434,799
+0.01(+0.15%)
Mar 17, 2015
4.414
4.511
4.372
4.511
369,104
+0.08(+1.88%)
Mar 16, 2015
4.497
4.532
4.351
4.428
795,850
-0.08(-1.70%)
Mar 13, 2015
4.497
4.580
4.448
4.504
626,731
-0.03(-0.77%)
Mar 12, 2015
4.539
4.587
4.455
4.539
434,262
+0.01(+0.15%)
Mar 11, 2015
4.525
4.546
4.462
4.532
297,995
+0.01(+0.31%)
Mar 10, 2015
4.504
4.532
4.448
4.518
636,088
-0.03(-0.76%)
Mar 09, 2015
4.574
4.580
4.414
4.553
738,683
+0.03(+0.77%)
Mar 06, 2015
4.594
4.657
4.462
4.518
402,641
-0.08(-1.81%)
Mar 05, 2015
4.782
4.838
4.580
4.601
642,024
-0.23(-4.75%)
Mar 04, 2015
4.560
4.865
4.803
4.831
796,711
+0.03(+0.58%)
Mar 03, 2015
4.879
4.921
4.768
4.803
608,749
-0.08(-1.57%)
Mar 02, 2015
4.810
4.925
4.768
4.879
492,837
+0.06(+1.30%)
Feb 27, 2015
4.831
4.886
4.817
4.817
433,772
-0.03(-0.57%)
Feb 26, 2015
4.865
4.886
4.810
4.845
444,177
-0.02(-0.43%)
Feb 25, 2015
4.692
4.886
4.608
4.865
487,036
+0.02(+0.43%)
Feb 24, 2015
4.900
4.921
4.764
4.845
732,629
-0.03(-0.57%)
Feb 23, 2015
5.004
5.004
4.865
4.872
386,603
-0.15(-3.04%)
Feb 20, 2015
4.900
5.032
4.900
5.025
596,922
+0.03(+0.70%)
Feb 19, 2015
5.004
5.025
4.942
4.991
530,202
-0.03(-0.69%)
Feb 18, 2015
4.970
5.081
4.970
5.025
481,278
+0.01(+0.28%)
Feb 17, 2015
5.018
5.039
4.963
5.011
279,400
-0.02(-0.41%)
Feb 13, 2015
4.949
5.032
5.032
5.032
816,907
+0.12(+2.40%)
Feb 12, 2015
4.914
4.956
4.824
4.914
413,197
+0.07(+1.43%)
Feb 11, 2015
4.886
4.886
4.761
4.845
459,197
-0.06(-1.13%)
Feb 10, 2015
4.858
4.907
4.803
4.900
577,493
+0.06(+1.29%)
Feb 09, 2015
4.782
4.883
4.733
4.838
900,625
+0.05(+1.02%)
Feb 06, 2015
4.928
4.963
4.779
4.789
565,162
-0.15(-2.96%)
Feb 05, 2015
4.956
5.018
4.893
4.935
784,169
+0.02(+0.42%)
Feb 04, 2015
4.970
5.004
4.865
4.914
1,044,473
-0.08(-1.67%)
Feb 03, 2015
4.629
5.067
4.615
4.997
1,332,469
+0.39(+8.45%)
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.