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
+0.040 (+1.27%)
Official Closing Price
Updated: 6:30 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 (%)
Mar 31, 2021
2.085
2.134
2.050
2.078
755,655
-0.01(-0.66%)
Mar 30, 2021
2.078
2.141
2.037
2.092
531,112
-0.03(-1.63%)
Mar 29, 2021
2.238
2.238
2.071
2.127
626,306
-0.12(-5.26%)
Mar 26, 2021
2.301
2.335
2.134
2.245
770,436
+0.06(+2.87%)
Mar 25, 2021
2.155
2.214
1.939
2.182
1,647,495
+0.03(+1.29%)
Mar 24, 2021
2.294
2.328
2.155
2.155
823,088
-0.10(-4.62%)
Mar 23, 2021
2.363
2.433
2.134
2.259
2,005,196
-0.19(-7.93%)
Mar 22, 2021
2.516
2.613
2.405
2.454
2,293,866
-0.01(-0.56%)
Mar 19, 2021
2.356
2.502
2.335
2.467
1,686,903
+0.13(+5.34%)
Mar 18, 2021
2.495
2.600
2.315
2.342
1,924,645
-0.13(-5.07%)
Mar 17, 2021
2.203
2.502
2.200
2.467
2,963,862
+0.28(+12.70%)
Mar 16, 2021
2.370
2.384
2.127
2.189
1,641,795
-0.11(-4.83%)
Mar 15, 2021
2.342
2.412
2.280
2.301
1,115,894
+0.01(+0.30%)
Mar 12, 2021
2.245
2.342
2.210
2.294
970,706
+0.04(+1.85%)
Mar 11, 2021
2.259
2.328
2.210
2.252
1,337,359
+0.03(+1.25%)
Mar 10, 2021
2.064
2.349
2.037
2.224
1,892,307
+0.19(+9.21%)
Mar 09, 2021
2.050
2.078
1.981
2.037
808,861
-0.01(-0.68%)
Mar 08, 2021
2.030
2.120
2.009
2.050
1,051,012
+0.08(+4.24%)
Mar 05, 2021
1.981
2.002
1.752
1.967
1,654,100
+0.02(+1.07%)
Mar 04, 2021
2.050
2.120
1.870
1.946
1,642,305
-0.11(-5.41%)
Mar 03, 2021
1.946
2.127
1.946
2.057
1,178,681
+0.07(+3.50%)
Mar 02, 2021
1.988
2.078
1.946
1.988
1,620,489
-0.01(-0.35%)
Mar 01, 2021
2.141
2.169
1.967
1.995
1,482,115
-0.12(-5.59%)
Feb 26, 2021
2.099
2.217
2.030
2.113
1,603,889
-0.01(-0.65%)
Feb 25, 2021
2.057
2.238
2.037
2.127
1,400,233
+0.09(+4.44%)
Feb 24, 2021
1.988
2.057
1.981
2.037
1,096,815
+0.06(+3.17%)
Feb 23, 2021
1.988
2.043
1.765
1.974
2,304,626
-0.13(-5.96%)
Feb 22, 2021
2.148
2.335
2.085
2.099
1,619,894
-0.07(-3.21%)
Feb 19, 2021
2.078
2.259
2.078
2.169
1,374,844
+0.09(+4.35%)
Feb 18, 2021
2.106
2.287
2.057
2.078
2,134,027
-0.06(-2.61%)
Feb 17, 2021
2.162
2.342
2.120
2.134
2,360,377
-0.23(-9.71%)
Feb 16, 2021
2.419
2.502
2.196
2.363
4,776,870
-0.14(-5.56%)
Feb 12, 2021
2.057
2.627
2.047
2.502
8,425,021
+0.44(+21.21%)
Feb 11, 2021
2.050
2.078
1.995
2.064
1,452,771
+0.03(+1.71%)
Feb 10, 2021
2.127
2.155
1.946
2.030
2,269,646
-0.06(-2.67%)
Feb 09, 2021
2.127
2.148
1.967
2.085
5,186,069
+0.28(+15.38%)
Feb 08, 2021
1.835
1.849
1.772
1.807
953,731
-0.01(-0.38%)
Feb 05, 2021
1.835
1.856
1.793
1.814
1,105,227
-0.01(-0.76%)
Feb 04, 2021
1.918
1.925
1.738
1.828
1,380,622
-0.08(-4.01%)
Feb 03, 2021
1.877
1.939
1.842
1.904
1,238,211
+0.03(+1.86%)
Feb 02, 2021
1.786
1.898
1.745
1.870
2,014,102
+0.13(+7.60%)
Feb 01, 2021
1.675
1.786
1.613
1.738
2,280,171
+0.22(+14.68%)
Jan 29, 2021
1.564
1.793
1.515
1.515
1,897,676
-0.04(-2.68%)
Jan 28, 2021
1.501
1.574
1.494
1.557
496,339
-0.03(-1.75%)
Jan 27, 2021
1.585
1.654
1.494
1.585
1,251,089
-0.02(-1.30%)
Jan 26, 2021
1.668
1.675
1.592
1.606
533,376
-0.06(-3.35%)
Jan 25, 2021
1.696
1.696
1.633
1.661
817,643
-0.01(-0.83%)
Jan 22, 2021
1.703
1.706
1.647
1.675
465,427
-0.01(-0.41%)
Jan 21, 2021
1.682
1.703
1.640
1.682
1,034,947
+0.03(+1.68%)
Jan 20, 2021
1.710
1.710
1.626
1.654
678,302
-0.03(-2.06%)
Jan 19, 2021
1.689
1.703
1.633
1.689
741,636
+0.05(+2.97%)
Jan 15, 2021
1.633
1.654
1.571
1.640
396,224
+0.00(+0.00%)
Jan 14, 2021
1.446
1.682
1.397
1.640
2,111,842
-0.02(-1.26%)
Jan 13, 2021
1.689
1.724
1.619
1.661
1,014,114
+0.03(+1.70%)
Jan 12, 2021
1.675
1.689
1.626
1.633
830,096
-0.02(-1.26%)
Jan 11, 2021
1.654
1.675
1.578
1.654
949,777
+0.01(+0.42%)
Jan 08, 2021
1.460
1.703
1.460
1.647
1,598,565
+0.24(+16.75%)
Jan 07, 2021
1.376
1.432
1.355
1.411
1,457,369
+0.06(+4.64%)
Jan 06, 2021
1.355
1.375
1.328
1.348
528,730
-0.01(-0.51%)
Jan 05, 2021
1.314
1.376
1.314
1.355
867,220
+0.04(+3.18%)
Jan 04, 2021
1.348
1.362
1.293
1.314
529,100
-0.03(-2.07%)
Dec 31, 2020
1.341
1.341
1.341
359,514
+0.02(+1.58%)
Dec 30, 2020
1.328
1.341
1.314
1.321
359,514
-0.01(-0.52%)
Dec 29, 2020
1.348
1.348
1.307
1.328
263,684
-0.01(-1.04%)
Dec 28, 2020
1.341
1.348
1.314
1.341
661,307
+0.02(+1.58%)
Dec 24, 2020
1.321
1.328
1.286
1.321
321,554
+0.00(+0.00%)
Dec 23, 2020
1.265
1.335
1.258
1.321
507,564
+0.05(+3.83%)
Dec 22, 2020
1.321
1.321
1.230
1.272
1,330,770
-0.04(-3.17%)
Dec 21, 2020
1.348
1.362
1.272
1.314
996,400
-0.06(-4.55%)
Dec 18, 2020
1.397
1.425
1.362
1.376
1,133,138
-0.02(-1.49%)
Dec 17, 2020
1.432
1.460
1.376
1.397
752,658
-0.01(-0.99%)
Dec 16, 2020
1.362
1.411
1.362
1.411
469,338
+0.05(+3.57%)
Dec 15, 2020
1.335
1.439
1.300
1.362
2,266,852
+0.11(+8.89%)
Dec 14, 2020
1.279
1.286
1.251
1.251
311,164
-0.02(-1.64%)
Dec 11, 2020
1.272
1.279
1.237
1.272
520,961
+0.01(+0.55%)
Dec 10, 2020
1.209
1.286
1.202
1.265
252,785
+0.03(+2.82%)
Dec 09, 2020
1.293
1.293
1.189
1.230
489,704
-0.04(-3.28%)
Dec 08, 2020
1.279
1.321
1.244
1.272
283,329
+0.00(+0.00%)
Dec 07, 2020
1.314
1.348
1.265
1.272
580,266
-0.03(-2.14%)
Dec 04, 2020
1.182
1.300
1.182
1.300
980,921
+0.10(+8.72%)
Dec 03, 2020
1.168
1.209
1.126
1.196
580,087
+0.02(+1.77%)
Dec 02, 2020
1.168
1.209
1.126
1.175
340,918
+0.01(+0.60%)
Dec 01, 2020
1.189
1.258
1.168
1.168
453,028
+0.01(+0.60%)
Nov 30, 2020
1.286
1.286
1.161
1.161
848,878
-0.09(-7.22%)
Nov 27, 2020
1.133
1.272
1.133
1.251
663,970
+0.11(+9.76%)
Nov 25, 2020
1.182
1.196
1.140
1.140
367,881
-0.03(-2.96%)
Nov 24, 2020
1.168
1.196
1.126
1.175
637,012
+0.06(+4.97%)
Nov 23, 2020
1.196
1.196
1.050
1.119
854,496
-0.08(-6.94%)
Nov 20, 2020
1.182
1.223
1.161
1.202
317,382
+0.03(+2.37%)
Nov 19, 2020
1.175
1.189
1.147
1.175
208,052
+0.02(+1.81%)
Nov 18, 2020
1.147
1.244
1.119
1.154
794,008
+0.01(+1.22%)
Nov 17, 2020
1.168
1.168
1.119
1.140
374,265
-0.03(-2.38%)
Nov 16, 2020
1.077
1.168
1.077
1.168
550,031
+0.10(+9.09%)
Nov 13, 2020
1.077
1.084
1.056
1.070
225,016
+0.00(+0.00%)
Nov 12, 2020
1.077
1.098
1.050
1.070
524,531
+0.03(+3.36%)
Nov 11, 2020
1.050
1.056
1.015
1.036
236,524
+0.00(+0.00%)
Nov 10, 2020
1.001
1.056
0.9800
1.036
535,966
+0.02(+2.05%)
Nov 09, 2020
1.001
1.043
0.9800
1.015
726,607
+0.06(+5.80%)
Nov 06, 2020
0.9661
0.9800
0.9453
0.9592
369,608
+0.01(+0.73%)
Nov 05, 2020
0.9522
0.9731
0.9522
0.9522
186,711
+0.00(+0.00%)
Nov 04, 2020
0.9661
0.9661
0.9453
0.9522
234,261
+0.00(+0.00%)
Nov 03, 2020
0.9522
0.9592
0.9522
0.9522
146,220
+0.00(+0.00%)
Nov 02, 2020
0.9522
0.9661
0.9522
0.9522
271,632
+0.01(+0.74%)
Oct 30, 2020
0.9522
0.9592
0.9314
0.9453
353,782
+0.00(+0.00%)
Oct 29, 2020
0.9453
0.9522
0.9175
0.9453
391,201
+0.01(+1.49%)
Oct 28, 2020
0.9522
0.9522
0.9036
0.9314
618,908
-0.03(-2.90%)
Oct 27, 2020
0.9661
0.9661
0.9453
0.9592
298,956
+0.01(+0.73%)
Oct 26, 2020
0.9661
0.9731
0.9522
0.9522
287,730
-0.01(-1.44%)
Oct 23, 2020
0.9592
0.9800
0.9592
0.9661
199,982
-0.02(-2.11%)
Oct 22, 2020
0.9661
0.9939
0.9661
0.9870
222,140
+0.01(+0.71%)
Oct 21, 2020
0.9522
1.001
0.9522
0.9800
304,380
+0.02(+2.17%)
Oct 20, 2020
0.9522
0.9661
0.9522
0.9592
122,951
+0.00(+0.00%)
Oct 19, 2020
0.9800
0.9939
0.9453
0.9592
552,197
-0.01(-1.43%)
Oct 16, 2020
0.9939
0.9973
0.9731
0.9731
276,810
-0.02(-2.10%)
Oct 15, 2020
0.9939
0.9939
0.9800
0.9939
149,293
+0.01(+1.42%)
Oct 14, 2020
0.9870
1.001
0.9800
0.9800
189,095
-0.01(-0.70%)
Oct 13, 2020
0.9939
1.008
0.9870
0.9870
118,621
-0.02(-2.07%)
Oct 12, 2020
1.008
1.029
0.9870
1.008
220,124
+0.00(+0.00%)
Oct 09, 2020
1.015
1.022
0.9870
1.008
374,643
-0.01(-0.68%)
Oct 08, 2020
1.036
1.043
1.015
1.015
273,436
-0.02(-2.01%)
Oct 07, 2020
1.043
1.050
1.022
1.036
319,024
-0.01(-0.67%)
Oct 06, 2020
1.029
1.056
1.029
1.043
328,503
-0.01(-0.66%)
Oct 05, 2020
1.015
1.056
1.008
1.050
697,369
+0.05(+4.86%)
Oct 02, 2020
0.9870
1.008
0.9731
1.001
492,331
+0.01(+0.70%)
Oct 01, 2020
1.001
1.022
0.9870
0.9939
333,339
+0.01(+1.42%)
Sep 30, 2020
0.9592
0.9939
0.9592
0.9800
366,054
-0.01(-0.70%)
Sep 29, 2020
0.9731
0.9939
0.9661
0.9870
172,556
+0.01(+0.71%)
Sep 28, 2020
0.9870
0.9939
0.9731
0.9800
185,747
+0.00(+0.00%)
Sep 25, 2020
0.9870
0.9870
0.9661
0.9800
338,819
+0.01(+0.71%)
Sep 24, 2020
0.9800
0.9870
0.9592
0.9731
323,919
-0.01(-0.71%)
Sep 23, 2020
0.9731
1.029
0.9592
0.9800
884,501
+0.02(+2.17%)
Sep 22, 2020
0.9800
0.9870
0.9453
0.9592
301,201
-0.01(-1.43%)
Sep 21, 2020
1.036
1.036
0.9592
0.9731
454,216
-0.09(-8.50%)
Sep 18, 2020
1.056
1.070
1.029
1.063
192,069
+0.01(+0.66%)
Sep 17, 2020
0.9939
1.056
0.9870
1.056
585,763
+0.06(+6.29%)
Sep 16, 2020
0.9731
1.001
0.9653
0.9939
422,573
+0.03(+2.88%)
Sep 15, 2020
0.9731
0.9870
0.9661
0.9661
127,849
+0.00(+0.00%)
Sep 14, 2020
0.9592
0.9939
0.9592
0.9661
183,425
+0.00(+0.00%)
Sep 11, 2020
0.9731
1.001
0.9522
0.9661
276,522
-0.01(-1.42%)
Sep 10, 2020
0.9731
0.9870
0.9618
0.9800
120,931
+0.01(+1.44%)
Sep 09, 2020
0.9870
0.9870
0.9383
0.9661
249,310
-0.02(-2.11%)
Sep 08, 2020
0.9522
1.008
0.9522
0.9870
254,045
-0.01(-0.70%)
Sep 04, 2020
0.9870
1.001
0.9592
0.9939
257,819
+0.02(+2.14%)
Sep 03, 2020
0.9800
0.9939
0.9661
0.9731
277,246
-0.01(-0.71%)
Sep 02, 2020
0.9870
1.001
0.9661
0.9800
448,240
-0.01(-1.40%)
Sep 01, 2020
1.008
1.036
0.9939
0.9939
169,297
-0.02(-2.05%)
Aug 31, 2020
1.036
1.036
1.001
1.015
119,225
+0.02(+2.10%)
Aug 28, 2020
0.9800
1.043
0.9800
0.9939
389,030
+0.01(+1.42%)
Aug 27, 2020
1.001
1.008
0.9800
0.9800
146,774
-0.01(-0.70%)
Aug 26, 2020
1.029
1.029
0.9870
0.9870
174,450
-0.02(-2.07%)
Aug 25, 2020
1.043
1.070
1.001
1.008
256,628
+0.00(+0.00%)
Aug 24, 2020
1.008
1.050
0.9870
1.008
422,639
+0.02(+2.11%)
Aug 21, 2020
0.9870
1.001
0.9661
0.9870
145,167
+0.00(+0.00%)
Aug 20, 2020
0.9731
1.015
0.9661
0.9870
215,338
+0.01(+1.43%)
Aug 19, 2020
0.9939
1.001
0.9731
0.9731
181,279
-0.02(-2.10%)
Aug 18, 2020
1.043
1.050
0.9731
0.9939
320,806
-0.06(-5.30%)
Aug 17, 2020
1.077
1.077
1.027
1.050
157,045
-0.01(-1.31%)
Aug 14, 2020
1.029
1.091
1.022
1.063
208,758
+0.03(+2.68%)
Aug 13, 2020
1.063
1.077
1.022
1.036
142,343
-0.03(-2.61%)
Aug 12, 2020
1.091
1.119
1.050
1.063
208,050
+0.00(+0.00%)
Aug 11, 2020
0.9800
1.091
0.9800
1.063
656,524
+0.08(+7.75%)
Aug 10, 2020
0.9731
1.008
0.9691
0.9870
262,135
+0.02(+2.16%)
Aug 07, 2020
1.015
1.043
0.9453
0.9661
718,210
-0.04(-4.14%)
Aug 06, 2020
1.043
1.050
0.9939
1.008
502,921
-0.01(-1.36%)
Aug 05, 2020
1.008
1.056
0.9870
1.022
659,108
+0.03(+3.52%)
Aug 04, 2020
0.9870
1.008
0.9732
0.9870
331,240
+0.01(+0.71%)
Aug 03, 2020
0.9661
1.001
0.9383
0.9800
774,096
+0.01(+1.44%)
Jul 31, 2020
0.9800
0.9870
0.9627
0.9661
762,523
-0.01(-1.42%)
Jul 30, 2020
0.9870
1.015
0.9522
0.9800
860,568
-0.01(-0.70%)
Jul 29, 2020
0.9800
1.015
0.9731
0.9870
1,624,213
+0.02(+2.16%)
Jul 28, 2020
0.9383
0.9661
0.9383
0.9661
470,858
+0.01(+1.46%)
Jul 27, 2020
0.9522
0.9592
0.9383
0.9522
753,614
-0.02(-2.14%)
Jul 24, 2020
0.9661
0.9731
0.9592
0.9731
633,038
+0.00(+0.00%)
Jul 23, 2020
0.9661
0.9731
0.9661
0.9731
437,800
-0.01(-0.71%)
Jul 22, 2020
0.9870
0.9939
0.9661
0.9800
335,612
-0.01(-0.70%)
Jul 21, 2020
0.9731
0.9939
0.9731
0.9870
574,607
+0.01(+1.43%)
Jul 20, 2020
0.9870
1.001
0.9696
0.9731
331,788
-0.01(-0.71%)
Jul 17, 2020
0.9800
0.9800
0.9661
0.9800
588,294
+0.01(+0.71%)
Jul 16, 2020
0.9731
0.9800
0.9453
0.9731
536,823
+0.00(+0.00%)
Jul 15, 2020
0.9800
0.9939
0.9661
0.9731
428,310
+0.00(+0.00%)
Jul 14, 2020
0.9731
0.9801
0.9592
0.9731
352,678
+0.00(+0.00%)
Jul 13, 2020
1.015
1.015
0.9592
0.9731
590,488
-0.03(-2.78%)
Jul 10, 2020
1.008
1.014
0.9800
1.001
521,393
+0.03(+2.86%)
Jul 09, 2020
1.043
1.043
0.9661
0.9731
570,251
-0.05(-4.76%)
Jul 08, 2020
1.036
1.050
1.015
1.022
567,413
-0.01(-1.34%)
Jul 07, 2020
1.070
1.070
1.015
1.036
387,055
-0.03(-3.25%)
Jul 06, 2020
1.098
1.140
1.063
1.070
904,278
-0.01(-1.28%)
Jul 02, 2020
1.126
1.126
1.070
1.084
275,083
-0.01(-1.27%)
Jul 01, 2020
1.036
1.119
1.036
1.098
553,878
+0.06(+5.33%)
Jun 30, 2020
1.098
1.098
1.036
1.043
410,705
-0.03(-3.23%)
Jun 29, 2020
1.077
1.114
1.063
1.077
592,441
-0.01(-0.64%)
Jun 26, 2020
1.105
1.126
1.077
1.084
274,652
-0.06(-4.88%)
Jun 25, 2020
1.133
1.168
1.112
1.140
369,728
-0.01(-0.61%)
Jun 24, 2020
1.251
1.251
1.140
1.147
682,819
-0.10(-8.33%)
Jun 23, 2020
1.272
1.277
1.202
1.251
461,300
+0.01(+1.12%)
Jun 22, 2020
1.258
1.258
1.230
1.237
377,961
+0.00(+0.00%)
Jun 19, 2020
1.272
1.293
1.216
1.237
502,833
-0.01(-1.11%)
Jun 18, 2020
1.258
1.286
1.168
1.251
817,223
+0.03(+2.27%)
Jun 17, 2020
1.341
1.341
1.220
1.223
441,476
-0.03(-2.22%)
Jun 16, 2020
1.265
1.307
1.230
1.251
605,974
+0.03(+2.86%)
Jun 15, 2020
1.161
1.223
1.084
1.216
440,991
+0.05(+4.17%)
Jun 12, 2020
1.258
1.265
1.161
1.168
539,952
-0.01(-1.18%)
Jun 11, 2020
1.230
1.251
1.161
1.182
384,334
-0.13(-9.57%)
Jun 10, 2020
1.300
1.369
1.265
1.307
561,066
+0.03(+2.17%)
Jun 09, 2020
1.341
1.341
1.244
1.279
283,044
-0.07(-5.15%)
Jun 08, 2020
1.300
1.348
1.258
1.348
646,263
+0.04(+3.19%)
Jun 05, 2020
1.335
1.376
1.265
1.307
656,489
+0.04(+3.30%)
Jun 04, 2020
1.209
1.307
1.126
1.265
901,622
+0.03(+2.82%)
Jun 03, 2020
1.050
1.251
1.043
1.230
1,519,859
+0.19(+18.79%)
Jun 02, 2020
0.9522
1.036
0.9522
1.036
328,469
+0.07(+7.19%)
Jun 01, 2020
0.9731
0.9863
0.9522
0.9661
334,943
+0.02(+2.21%)
May 29, 2020
0.9870
0.9870
0.9383
0.9453
355,796
-0.03(-2.86%)
May 28, 2020
1.001
1.015
0.9592
0.9731
314,845
-0.03(-2.78%)
May 27, 2020
1.043
1.043
0.9800
1.001
582,772
-0.02(-2.04%)
May 26, 2020
1.091
1.091
1.015
1.022
310,755
+0.03(+2.80%)
May 22, 2020
1.015
1.029
0.9731
0.9939
251,920
-0.02(-2.05%)
May 21, 2020
1.063
1.070
1.015
1.015
307,038
-0.03(-2.67%)
May 20, 2020
1.063
1.063
1.022
1.043
427,916
+0.04(+4.17%)
May 19, 2020
1.043
1.091
1.001
1.001
543,607
-0.04(-4.00%)
May 18, 2020
1.112
1.126
1.043
1.043
591,243
-0.02(-1.96%)
May 15, 2020
1.008
1.084
0.9870
1.063
547,722
+0.06(+6.25%)
May 14, 2020
0.9453
1.043
0.8688
1.001
1,009,034
+0.03(+2.86%)
May 13, 2020
0.9939
1.008
0.9731
0.9731
339,394
-0.02(-2.10%)
May 12, 2020
1.119
1.119
0.9731
0.9939
634,193
-0.09(-8.33%)
May 11, 2020
1.237
1.254
1.077
1.084
900,570
-0.15(-12.36%)
May 08, 2020
1.286
1.293
1.237
1.237
468,160
-0.03(-2.20%)
May 07, 2020
1.202
1.265
1.182
1.265
481,665
+0.06(+4.60%)
May 06, 2020
1.223
1.238
1.189
1.209
603,325
-0.01(-1.14%)
May 05, 2020
1.237
1.251
1.202
1.223
415,841
+0.00(+0.00%)
May 04, 2020
1.258
1.265
1.196
1.223
290,390
+0.01(+0.57%)
May 01, 2020
1.307
1.307
1.202
1.216
667,999
-0.09(-6.91%)
Apr 30, 2020
1.244
1.383
1.202
1.307
1,290,903
+0.08(+6.21%)
Apr 29, 2020
1.244
1.258
1.216
1.230
435,118
+0.01(+1.14%)
Apr 28, 2020
1.321
1.321
1.196
1.216
664,555
-0.05(-3.85%)
Apr 27, 2020
1.244
1.276
1.154
1.265
468,583
+0.09(+7.69%)
Apr 24, 2020
1.209
1.209
1.154
1.175
485,137
-0.01(-0.59%)
Apr 23, 2020
1.209
1.258
1.147
1.182
484,864
-0.04(-3.41%)
Apr 22, 2020
1.223
1.244
1.196
1.223
221,747
+0.00(+0.00%)
Apr 21, 2020
1.279
1.308
1.154
1.223
278,057
-0.04(-3.30%)
Apr 20, 2020
1.251
1.279
1.168
1.265
742,592
+0.03(+2.25%)
Apr 17, 2020
1.216
1.279
1.216
1.237
564,555
-0.01(-1.11%)
Apr 16, 2020
1.216
1.258
1.209
1.251
352,036
+0.04(+3.45%)
Apr 15, 2020
1.362
1.362
1.202
1.209
598,614
-0.17(-12.56%)
Apr 14, 2020
1.084
1.404
1.084
1.383
1,675,925
+0.33(+30.92%)
Apr 13, 2020
0.9800
1.056
0.9731
1.056
478,725
+0.08(+7.80%)
Apr 09, 2020
0.9731
1.029
0.9661
0.9800
400,252
+0.00(+0.00%)
Apr 08, 2020
0.9731
1.008
0.9661
0.9800
351,805
+0.01(+0.71%)
Apr 07, 2020
1.036
1.070
0.9661
0.9731
315,084
-0.05(-4.76%)
Apr 06, 2020
1.001
1.043
0.9941
1.022
316,491
+0.06(+6.52%)
Apr 03, 2020
1.050
1.050
0.9522
0.9592
487,439
-0.06(-6.12%)
Apr 02, 2020
0.9453
1.036
0.9453
1.022
490,458
+0.08(+8.09%)
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.