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
)
3.179
-0.011 (-0.36%)
Streaming Delayed Price
Updated: 12:11 PM EDT, May 21, 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, 2022
3.356
3.625
3.335
3.519
2,134,040
+0.16(+4.84%)
Feb 25, 2022
2.968
3.378
3.095
3.356
2,180,693
+0.45(+15.57%)
Feb 24, 2022
2.805
2.947
2.728
2.904
1,263,504
-0.03(-0.96%)
Feb 23, 2022
3.102
3.123
2.932
2.932
783,649
-0.14(-4.60%)
Feb 22, 2022
2.989
3.159
2.989
3.074
1,043,922
+0.08(+2.84%)
Feb 18, 2022
2.989
0
-0.13(-4.30%)
Feb 17, 2022
3.045
3.187
3.024
3.123
992,586
+0.07(+2.31%)
Feb 16, 2022
3.045
3.109
2.996
3.053
497,544
+0.02(+0.70%)
Feb 15, 2022
2.911
3.159
2.834
3.031
1,396,861
+0.11(+3.87%)
Feb 14, 2022
2.961
2.989
2.897
2.918
654,467
-0.02(-0.72%)
Feb 11, 2022
3.067
3.116
2.932
2.939
1,013,721
-0.08(-2.80%)
Feb 10, 2022
2.932
3.134
2.932
3.024
1,351,262
+0.10(+3.38%)
Feb 09, 2022
2.805
2.925
2.784
2.925
583,631
+0.13(+4.81%)
Feb 08, 2022
2.805
2.855
2.727
2.791
575,181
+0.00(+0.00%)
Feb 07, 2022
2.657
2.826
2.657
2.791
544,661
+0.14(+5.33%)
Feb 04, 2022
2.664
2.692
2.622
2.650
397,579
-0.01(-0.27%)
Feb 03, 2022
2.713
2.636
2.657
531,372
-0.07(-2.59%)
Feb 02, 2022
2.720
2.802
2.692
2.728
589,736
+0.01(+0.52%)
Feb 01, 2022
2.516
2.731
2.516
2.713
803,592
+0.20(+8.17%)
Jan 31, 2022
2.544
2.508
573,009
-0.05(-1.93%)
Jan 28, 2022
2.558
2.607
2.501
2.558
558,047
+0.00(+0.00%)
Jan 27, 2022
2.452
2.590
2.438
2.558
676,203
+0.14(+5.85%)
Jan 26, 2022
2.593
2.607
2.388
2.417
953,819
-0.12(-4.74%)
Jan 25, 2022
2.473
2.544
2.431
2.537
810,733
+0.02(+0.84%)
Jan 24, 2022
2.473
2.533
2.339
2.516
1,202,166
-0.01(-0.28%)
Jan 21, 2022
2.650
2.664
2.494
2.523
1,111,335
-0.18(-6.79%)
Jan 20, 2022
2.784
2.826
2.699
2.706
634,106
-0.08(-2.79%)
Jan 19, 2022
2.826
2.876
2.777
2.784
455,291
-0.06(-1.99%)
Jan 18, 2022
2.876
2.918
2.819
2.841
546,377
-0.06(-2.19%)
Jan 14, 2022
2.904
0
+0.08(+2.75%)
Jan 13, 2022
2.918
2.947
2.809
2.826
662,934
-0.11(-3.85%)
Jan 12, 2022
2.947
2.996
2.851
2.939
660,647
+0.01(+0.24%)
Jan 11, 2022
2.869
2.932
2.833
2.932
467,999
+0.10(+3.49%)
Jan 10, 2022
2.890
2.890
2.819
2.833
561,363
-0.07(-2.43%)
Jan 07, 2022
2.904
2.961
2.841
2.904
553,201
+0.01(+0.24%)
Jan 06, 2022
2.883
2.961
2.805
2.897
650,770
+0.03(+0.99%)
Jan 05, 2022
3.038
3.049
2.865
2.869
964,404
-0.15(-4.92%)
Jan 04, 2022
2.989
3.067
2.968
3.017
774,617
+0.03(+0.95%)
Jan 03, 2022
2.805
3.045
2.784
2.989
1,524,161
+0.24(+8.74%)
Dec 31, 2021
2.763
2.795
2.682
2.749
1,604,281
-0.02(-0.77%)
Dec 30, 2021
2.749
2.826
2.713
2.770
902,580
+0.04(+1.55%)
Dec 29, 2021
2.742
2.777
2.692
2.728
724,898
+0.01(+0.52%)
Dec 28, 2021
2.749
2.812
2.713
2.713
687,059
-0.06(-2.04%)
Dec 27, 2021
2.770
2.784
2.699
2.770
555,919
-0.01(-0.51%)
Dec 23, 2021
2.742
2.831
2.739
2.784
874,852
+0.07(+2.60%)
Dec 22, 2021
2.738
2.738
2.653
2.713
811,620
-0.02(-0.77%)
Dec 21, 2021
2.699
2.797
2.699
2.735
831,537
+0.06(+2.11%)
Dec 20, 2021
2.650
2.699
2.607
2.678
686,112
-0.01(-0.52%)
Dec 17, 2021
2.572
2.720
2.544
2.692
879,672
+0.08(+2.97%)
Dec 16, 2021
2.706
2.720
2.586
2.614
850,182
-0.07(-2.63%)
Dec 15, 2021
2.551
2.706
2.501
2.685
1,151,621
+0.10(+3.82%)
Dec 14, 2021
2.671
2.685
2.586
2.586
741,252
-0.11(-3.94%)
Dec 13, 2021
2.826
2.826
2.667
2.692
950,753
-0.13(-4.75%)
Dec 10, 2021
2.869
2.929
2.812
2.826
656,642
-0.02(-0.74%)
Dec 09, 2021
2.883
2.904
2.841
2.848
627,794
-0.08(-2.89%)
Dec 08, 2021
2.897
2.968
2.862
2.932
913,797
-0.01(-0.24%)
Dec 07, 2021
2.897
2.975
2.882
2.939
917,232
+0.10(+3.48%)
Dec 06, 2021
2.699
2.862
2.629
2.841
1,255,631
+0.15(+5.51%)
Dec 03, 2021
2.855
2.855
2.664
2.692
1,278,146
-0.08(-3.05%)
Dec 02, 2021
2.812
2.812
2.713
2.777
1,155,519
+0.01(+0.26%)
Dec 01, 2021
2.968
2.989
2.749
2.770
1,761,776
-0.20(-6.67%)
Nov 30, 2021
3.024
3.060
2.869
2.968
1,193,961
-0.18(-5.62%)
Nov 29, 2021
2.982
3.166
2.947
3.144
1,344,197
+0.17(+5.70%)
Nov 26, 2021
2.911
3.003
2.876
2.975
871,222
-0.07(-2.32%)
Nov 24, 2021
2.947
3.074
2.918
3.045
858,372
+0.08(+2.86%)
Nov 23, 2021
2.869
2.985
2.865
2.961
1,217,221
+0.08(+2.95%)
Nov 22, 2021
2.876
2.939
2.835
2.876
1,425,941
+0.07(+2.52%)
Nov 19, 2021
2.826
2.897
2.770
2.805
1,383,483
-0.04(-1.24%)
Nov 18, 2021
2.982
2.848
2.826
2.841
1,551,113
-0.17(-5.63%)
Nov 17, 2021
3.321
3.321
2.968
3.010
1,771,501
-0.20(-6.37%)
Nov 16, 2021
3.300
3.300
3.038
3.215
2,076,574
-0.08(-2.36%)
Nov 15, 2021
3.491
3.498
3.257
3.293
1,053,790
-0.13(-3.92%)
Nov 12, 2021
3.434
3.455
3.356
3.427
856,593
+0.01(+0.41%)
Nov 11, 2021
3.406
3.535
3.392
3.413
815,324
+0.04(+1.26%)
Nov 10, 2021
3.448
3.371
948,814
-0.11(-3.25%)
Nov 09, 2021
3.462
3.501
3.349
3.484
892,283
+0.07(+2.07%)
Nov 08, 2021
3.413
3.505
3.399
3.413
1,280,158
+0.04(+1.26%)
Nov 05, 2021
3.399
3.399
3.257
3.371
1,665,509
+0.03(+0.85%)
Nov 04, 2021
3.392
3.406
3.243
3.342
988,658
+0.01(+0.21%)
Nov 03, 2021
3.328
3.385
3.236
3.335
1,316,490
+0.01(+0.21%)
Nov 02, 2021
3.512
3.512
3.137
3.328
3,078,739
-0.06(-1.67%)
Nov 01, 2021
3.488
3.468
3.343
3.385
2,055,031
-0.08(-2.40%)
Oct 29, 2021
3.440
3.495
3.394
3.468
625,499
+0.01(+0.40%)
Oct 28, 2021
3.357
3.502
3.357
3.454
1,547,349
+0.13(+3.96%)
Oct 27, 2021
3.585
3.599
3.315
3.322
2,373,874
-0.28(-7.69%)
Oct 26, 2021
3.758
3.599
1,676,919
-0.10(-2.80%)
Oct 25, 2021
3.599
3.724
3.599
3.703
1,336,915
+0.07(+1.90%)
Oct 22, 2021
3.606
3.634
3.516
3.634
1,472,466
-0.02(-0.57%)
Oct 21, 2021
3.779
3.800
3.599
3.655
1,188,681
-0.17(-4.52%)
Oct 20, 2021
3.835
3.835
3.681
3.828
936,752
-0.01(-0.18%)
Oct 19, 2021
3.814
3.958
3.796
3.835
1,625,811
+0.07(+1.84%)
Oct 18, 2021
3.682
3.826
3.655
3.765
1,030,190
+0.12(+3.42%)
Oct 15, 2021
3.662
3.701
3.530
3.641
1,288,127
+0.04(+1.15%)
Oct 14, 2021
3.841
3.848
3.530
3.599
2,818,223
-0.23(-5.97%)
Oct 13, 2021
3.772
3.869
3.488
3.828
3,812,692
+0.06(+1.65%)
Oct 12, 2021
3.800
3.848
3.662
3.765
1,771,421
-0.05(-1.27%)
Oct 11, 2021
3.869
3.918
3.776
3.814
1,122,153
-0.06(-1.61%)
Oct 08, 2021
3.876
3.931
3.758
3.876
1,787,693
+0.00(+0.00%)
Oct 07, 2021
4.025
4.082
3.841
3.876
1,621,626
-0.15(-3.78%)
Oct 06, 2021
4.015
4.146
3.987
4.028
1,350,925
-0.12(-3.00%)
Oct 05, 2021
3.848
4.236
3.821
4.153
2,218,359
+0.33(+8.70%)
Oct 04, 2021
4.170
4.208
3.817
3.821
1,959,063
-0.30(-7.23%)
Oct 01, 2021
3.938
4.143
3.938
4.118
2,209,052
+0.16(+4.02%)
Sep 30, 2021
3.848
4.001
3.765
3.959
1,707,636
+0.12(+3.25%)
Sep 29, 2021
3.945
3.945
3.793
3.835
1,420,059
-0.01(-0.18%)
Sep 28, 2021
3.876
3.931
3.717
3.841
1,581,029
+0.07(+1.83%)
Sep 27, 2021
3.565
3.883
3.551
3.772
1,759,100
+0.15(+4.01%)
Sep 24, 2021
3.585
3.682
3.502
3.627
1,298,442
+0.01(+0.19%)
Sep 23, 2021
3.668
3.724
3.530
3.620
1,807,722
+0.00(+0.00%)
Sep 22, 2021
3.592
3.758
3.592
3.620
1,792,303
+0.12(+3.36%)
Sep 21, 2021
3.558
3.558
3.426
3.502
3,887,305
+0.02(+0.60%)
Sep 20, 2021
3.814
3.862
3.440
3.482
3,403,520
-0.57(-14.02%)
Sep 17, 2021
4.229
4.243
3.994
4.049
2,134,956
-0.18(-4.26%)
Sep 16, 2021
4.361
4.402
4.219
4.229
1,710,539
-0.10(-2.24%)
Sep 15, 2021
4.284
4.388
4.174
4.326
1,983,332
+0.09(+2.12%)
Sep 14, 2021
4.153
4.368
4.104
4.236
3,609,890
+0.15(+3.73%)
Sep 13, 2021
3.973
4.118
3.925
4.084
3,297,236
+0.26(+6.88%)
Sep 10, 2021
3.814
3.959
3.814
3.821
2,098,596
+0.03(+0.91%)
Sep 09, 2021
3.668
3.835
3.613
3.786
1,957,289
+0.15(+3.99%)
Sep 08, 2021
3.807
3.845
3.578
3.641
2,553,989
-0.07(-1.87%)
Sep 07, 2021
3.516
3.841
3.516
3.710
8,720,104
+0.21(+5.93%)
Sep 03, 2021
3.488
3.523
3.419
3.502
526,083
+0.01(+0.20%)
Sep 02, 2021
3.461
3.591
3.461
3.495
768,395
+0.06(+1.61%)
Sep 01, 2021
3.426
3.468
3.343
3.440
976,289
+0.00(+0.00%)
Aug 31, 2021
3.537
3.537
3.336
3.440
1,170,337
-0.14(-3.87%)
Aug 30, 2021
3.599
3.606
3.406
3.578
1,115,234
+0.02(+0.58%)
Aug 27, 2021
3.336
3.578
3.336
3.558
1,659,785
+0.23(+6.86%)
Aug 26, 2021
3.302
3.385
3.295
3.329
786,801
+0.03(+1.05%)
Aug 25, 2021
3.281
3.398
3.246
3.295
906,928
+0.00(+0.00%)
Aug 24, 2021
3.232
3.392
3.232
3.295
1,403,976
+0.13(+4.16%)
Aug 23, 2021
3.032
3.184
3.018
3.163
1,532,132
+0.19(+6.53%)
Aug 20, 2021
2.866
2.983
2.859
2.969
652,946
+0.07(+2.39%)
Aug 19, 2021
2.976
3.004
2.838
2.900
881,465
-0.11(-3.68%)
Aug 18, 2021
2.935
3.108
2.935
3.011
973,060
+0.08(+2.59%)
Aug 17, 2021
2.962
3.052
2.900
2.935
770,955
-0.07(-2.30%)
Aug 16, 2021
2.942
3.032
2.914
3.004
487,606
+0.03(+0.93%)
Aug 13, 2021
3.039
3.046
2.956
2.976
847,394
-0.06(-1.83%)
Aug 12, 2021
3.046
3.073
2.969
3.032
513,775
-0.02(-0.68%)
Aug 11, 2021
3.025
3.073
2.983
3.052
795,534
+0.03(+0.92%)
Aug 10, 2021
2.845
3.042
2.838
3.025
913,842
+0.16(+5.56%)
Aug 09, 2021
2.907
2.907
2.838
2.866
778,160
-0.07(-2.36%)
Aug 06, 2021
2.956
2.962
2.848
2.935
793,793
+0.01(+0.47%)
Aug 05, 2021
2.803
2.990
2.769
2.921
1,384,649
+0.15(+5.50%)
Aug 04, 2021
2.831
2.869
2.769
2.769
1,072,384
-0.06(-1.96%)
Aug 03, 2021
3.080
3.077
2.789
2.824
2,188,493
-0.21(-7.06%)
Aug 02, 2021
3.004
3.115
2.969
3.039
1,400,373
+0.03(+1.15%)
Jul 30, 2021
3.011
3.073
2.997
3.004
801,377
-0.03(-1.14%)
Jul 29, 2021
2.983
3.052
2.934
3.039
585,828
+0.08(+2.81%)
Jul 28, 2021
2.852
3.011
2.852
2.956
881,156
+0.10(+3.64%)
Jul 27, 2021
2.983
3.004
2.817
2.852
1,565,922
-0.14(-4.63%)
Jul 26, 2021
2.928
3.046
2.928
2.990
787,231
+0.10(+3.35%)
Jul 23, 2021
2.921
2.921
2.831
2.893
783,184
+0.00(+0.00%)
Jul 22, 2021
3.011
3.011
2.831
2.893
882,773
-0.08(-2.56%)
Jul 21, 2021
2.796
3.011
2.796
2.969
1,008,623
+0.18(+6.45%)
Jul 20, 2021
2.796
2.831
2.758
2.789
1,580,294
+0.02(+0.75%)
Jul 19, 2021
2.575
2.807
2.533
2.769
2,320,152
+0.06(+2.30%)
Jul 16, 2021
2.935
2.997
2.706
2.706
2,580,847
-0.13(-4.63%)
Jul 15, 2021
2.803
2.911
2.776
2.838
916,991
-0.01(-0.49%)
Jul 14, 2021
2.893
2.921
2.810
2.852
1,498,810
+0.00(+0.00%)
Jul 13, 2021
2.928
2.976
2.817
2.852
1,976,900
-0.13(-4.41%)
Jul 12, 2021
3.052
3.070
2.940
2.983
1,564,753
-0.11(-3.58%)
Jul 09, 2021
3.011
3.108
2.907
3.094
1,397,700
+0.12(+4.20%)
Jul 08, 2021
2.900
3.073
2.831
2.969
2,224,446
-0.05(-1.61%)
Jul 07, 2021
3.149
3.184
2.879
3.018
5,279,438
-0.13(-4.18%)
Jul 06, 2021
3.205
3.225
3.080
3.149
2,689,178
-0.06(-1.94%)
Jul 02, 2021
3.461
3.461
3.160
3.212
4,493,814
-0.26(-7.39%)
Jul 01, 2021
3.613
3.668
3.433
3.468
1,529,092
-0.14(-3.84%)
Jun 30, 2021
3.523
3.668
3.475
3.606
1,389,930
+0.09(+2.56%)
Jun 29, 2021
3.516
3.662
3.495
3.516
900,314
+0.01(+0.20%)
Jun 28, 2021
3.662
3.675
3.433
3.509
2,042,668
-0.15(-3.98%)
Jun 25, 2021
3.828
3.831
3.655
3.655
1,329,077
-0.09(-2.40%)
Jun 24, 2021
3.703
3.779
3.648
3.745
1,308,832
+0.06(+1.69%)
Jun 23, 2021
3.703
3.793
3.648
3.682
1,381,251
+0.03(+0.95%)
Jun 22, 2021
3.558
3.655
3.502
3.648
888,338
+0.06(+1.54%)
Jun 21, 2021
3.509
3.682
3.502
3.592
1,436,156
+0.12(+3.39%)
Jun 18, 2021
3.447
3.620
3.430
3.475
1,551,439
-0.08(-2.14%)
Jun 17, 2021
3.703
3.821
3.468
3.551
1,607,590
-0.15(-4.11%)
Jun 16, 2021
3.696
3.765
3.537
3.703
1,805,355
+0.01(+0.38%)
Jun 15, 2021
3.530
3.696
3.343
3.689
2,613,214
+0.19(+5.34%)
Jun 14, 2021
3.765
3.876
3.440
3.502
3,116,107
-0.25(-6.64%)
Jun 11, 2021
3.578
3.786
3.578
3.752
2,613,730
+0.17(+4.84%)
Jun 10, 2021
3.495
3.665
3.482
3.578
2,779,994
+0.12(+3.40%)
Jun 09, 2021
3.336
3.502
3.329
3.461
1,497,117
+0.12(+3.73%)
Jun 08, 2021
3.426
3.426
3.274
3.336
1,039,892
-0.02(-0.62%)
Jun 07, 2021
3.281
3.433
3.253
3.357
1,313,352
+0.07(+2.11%)
Jun 04, 2021
3.288
3.321
3.153
3.288
1,517,605
+0.07(+2.15%)
Jun 03, 2021
3.378
3.392
3.191
3.219
2,123,547
-0.11(-3.33%)
Jun 02, 2021
3.267
3.593
3.115
3.329
8,440,836
+0.06(+1.91%)
Jun 01, 2021
3.239
3.302
3.018
3.267
3,198,103
+0.17(+5.59%)
May 28, 2021
3.108
3.246
3.066
3.094
1,168,722
+0.03(+1.13%)
May 27, 2021
3.066
3.108
2.997
3.059
830,853
+0.01(+0.23%)
May 26, 2021
2.990
3.101
2.976
3.052
1,481,101
+0.10(+3.52%)
May 25, 2021
3.302
3.302
2.942
2.949
2,654,239
-0.38(-11.43%)
May 24, 2021
3.046
3.426
3.039
3.329
4,142,734
+0.29(+9.57%)
May 21, 2021
2.872
3.046
2.845
3.039
2,460,753
+0.22(+7.86%)
May 20, 2021
3.087
3.106
2.779
2.817
3,021,717
-0.26(-8.54%)
May 19, 2021
2.803
3.101
2.782
3.080
2,180,436
+0.21(+7.23%)
May 18, 2021
2.762
3.011
2.762
2.872
2,783,569
+0.19(+7.24%)
May 17, 2021
2.589
2.748
2.519
2.679
1,529,463
+0.09(+3.48%)
May 14, 2021
2.637
2.686
2.575
2.589
1,378,002
-0.02(-0.80%)
May 13, 2021
2.665
2.748
2.603
2.609
1,428,402
-0.07(-2.58%)
May 12, 2021
2.810
2.866
2.628
2.679
2,085,769
-0.17(-6.07%)
May 11, 2021
2.658
2.872
2.603
2.852
2,255,579
+0.05(+1.73%)
May 10, 2021
2.824
2.956
2.741
2.803
2,175,482
+0.05(+1.76%)
May 07, 2021
2.596
2.949
2.596
2.755
4,057,285
+0.18(+6.99%)
May 06, 2021
2.582
2.679
2.457
2.575
2,515,339
-0.06(-2.11%)
May 05, 2021
2.741
2.803
2.609
2.630
2,110,067
-0.09(-3.31%)
May 04, 2021
2.831
2.859
2.596
2.720
2,179,807
-0.01(-0.51%)
May 03, 2021
2.630
2.810
2.589
2.734
3,482,613
+0.15(+5.62%)
Apr 30, 2021
2.540
2.616
2.533
2.589
1,072,731
+0.02(+0.81%)
Apr 29, 2021
2.644
2.644
2.506
2.568
1,047,006
-0.03(-1.07%)
Apr 28, 2021
2.603
2.651
2.558
2.596
1,325,115
+0.03(+1.35%)
Apr 27, 2021
2.609
2.665
2.513
2.561
1,353,707
-0.03(-1.33%)
Apr 26, 2021
2.513
2.604
2.492
2.596
2,236,838
+0.10(+3.88%)
Apr 23, 2021
2.409
2.547
2.361
2.499
1,370,062
+0.09(+3.74%)
Apr 22, 2021
2.443
2.526
2.353
2.409
2,061,817
-0.05(-1.97%)
Apr 21, 2021
2.277
2.499
2.243
2.457
2,797,351
+0.25(+11.28%)
Apr 20, 2021
2.270
2.305
2.146
2.208
941,634
-0.07(-3.04%)
Apr 19, 2021
2.125
2.277
2.090
2.277
947,117
+0.16(+7.52%)
Apr 16, 2021
2.160
2.160
2.090
2.118
412,333
-0.03(-1.61%)
Apr 15, 2021
2.180
2.187
2.068
2.153
804,583
+0.02(+0.97%)
Apr 14, 2021
2.035
2.187
2.035
2.132
786,971
+0.08(+3.70%)
Apr 13, 2021
2.104
2.104
2.007
2.056
790,251
-0.04(-1.98%)
Apr 12, 2021
2.187
2.201
2.076
2.097
666,179
-0.06(-2.88%)
Apr 09, 2021
2.180
2.194
2.097
2.160
690,882
-0.01(-0.64%)
Apr 08, 2021
2.153
2.187
2.111
2.173
524,254
+0.01(+0.64%)
Apr 07, 2021
2.111
2.201
2.083
2.160
787,650
+0.06(+2.97%)
Apr 06, 2021
2.076
2.132
2.063
2.097
564,279
+0.05(+2.36%)
Apr 05, 2021
2.132
2.160
2.036
2.049
593,543
-0.08(-3.58%)
Apr 01, 2021
2.070
2.146
2.056
2.125
671,811
+0.06(+2.68%)
Mar 31, 2021
2.076
2.125
2.042
2.070
758,823
-0.01(-0.66%)
Mar 30, 2021
2.070
2.132
2.028
2.083
533,338
-0.03(-1.63%)
Mar 29, 2021
2.229
2.229
2.063
2.118
628,932
-0.12(-5.26%)
Mar 26, 2021
2.291
2.326
2.125
2.236
773,666
+0.06(+2.87%)
Mar 25, 2021
2.146
2.205
1.931
2.173
1,654,403
+0.03(+1.29%)
Mar 24, 2021
2.284
2.319
2.146
2.146
826,539
-0.10(-4.62%)
Mar 23, 2021
2.353
2.423
2.125
2.250
2,013,604
-0.19(-7.93%)
Mar 22, 2021
2.506
2.603
2.395
2.443
2,303,484
-0.01(-0.56%)
Mar 19, 2021
2.346
2.492
2.326
2.457
1,693,976
+0.12(+5.34%)
Mar 18, 2021
2.485
2.589
2.305
2.333
1,932,715
-0.12(-5.07%)
Mar 17, 2021
2.194
2.492
2.191
2.457
2,976,290
+0.28(+12.70%)
Mar 16, 2021
2.360
2.374
2.118
2.180
1,648,679
-0.11(-4.83%)
Mar 15, 2021
2.333
2.402
2.270
2.291
1,120,573
+0.01(+0.30%)
Mar 12, 2021
2.236
2.333
2.201
2.284
974,776
+0.04(+1.85%)
Mar 11, 2021
2.250
2.319
2.201
2.243
1,342,967
+0.03(+1.25%)
Mar 10, 2021
2.056
2.340
2.028
2.215
1,900,241
+0.19(+9.22%)
Mar 09, 2021
2.042
2.070
1.973
2.028
812,253
-0.01(-0.68%)
Mar 08, 2021
2.021
2.111
2.000
2.042
1,055,418
+0.08(+4.24%)
Mar 05, 2021
1.973
1.993
1.744
1.959
1,661,036
+0.02(+1.07%)
Mar 04, 2021
2.042
2.111
1.862
1.938
1,649,192
-0.11(-5.41%)
Mar 03, 2021
1.938
2.118
1.938
2.049
1,183,623
+0.07(+3.50%)
Mar 02, 2021
1.980
2.070
1.938
1.980
1,627,283
-0.01(-0.35%)
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.