Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.046 1.055 1.038 1.055 225,001 +0.02(+1.69%)
Nov 27, 2020 1.029 1.038 1.011 1.038 177,540 +0.03(+2.61%)
Nov 25, 2020 1.029 1.029 0.9760 1.011 164,005 +0.00(+0.00%)
Nov 24, 2020 1.002 1.038 0.9584 1.011 413,709 +0.04(+3.60%)
Nov 23, 2020 0.9496 1.002 0.9408 0.9760 274,653 +0.04(+3.74%)
Nov 20, 2020 0.9144 0.9408 0.9144 0.9408 104,636 +0.01(+0.94%)
Nov 19, 2020 0.8880 0.9320 0.8792 0.9320 172,393 +0.04(+3.92%)
Nov 18, 2020 0.9232 0.9320 0.8880 0.8968 101,908 +0.00(+0.00%)
Nov 17, 2020 0.9144 0.9232 0.8968 0.8968 117,677 -0.03(-2.86%)
Nov 16, 2020 0.9056 0.9232 0.8792 0.9232 204,511 +0.04(+5.00%)
Nov 13, 2020 0.8880 0.9144 0.8625 0.8792 186,752 -0.02(-1.96%)
Nov 12, 2020 0.9232 0.9320 0.8704 0.8968 274,444 +0.04(+4.08%)
Nov 11, 2020 0.9232 0.9408 0.8353 0.8617 313,765 -0.05(-5.77%)
Nov 10, 2020 0.8968 0.9232 0.8775 0.9144 158,331 +0.04(+4.00%)
Nov 09, 2020 0.8792 0.8968 0.8441 0.8792 367,766 +0.08(+9.47%)
Nov 06, 2020 0.8335 0.8353 0.7737 0.8032 151,267 -0.03(-3.64%)
Nov 05, 2020 0.7474 0.8487 0.7474 0.8335 259,179 +0.07(+9.15%)
Nov 04, 2020 0.7913 0.8177 0.7636 0.7636 150,204 -0.02(-2.15%)
Nov 03, 2020 0.7737 0.8148 0.7649 0.7804 130,557 +0.03(+4.06%)
Nov 02, 2020 0.7907 0.8001 0.7238 0.7500 324,869 -0.03(-3.79%)
Oct 30, 2020 0.8089 0.8252 0.7737 0.7795 248,852 -0.02(-1.91%)
Oct 29, 2020 0.7737 0.8144 0.7737 0.7947 368,012 +0.02(+2.70%)
Oct 28, 2020 0.8001 0.8075 0.7597 0.7738 218,097 -0.03(-3.30%)
Oct 27, 2020 0.8353 0.8425 0.7913 0.8002 390,737 -0.02(-2.14%)
Oct 26, 2020 0.8792 0.8792 0.8089 0.8177 231,223 -0.04(-4.91%)
Oct 23, 2020 0.8704 0.8968 0.8529 0.8599 88,258 -0.03(-3.17%)
Oct 22, 2020 0.8880 0.9056 0.8792 0.8880 133,402 -0.01(-0.98%)
Oct 21, 2020 0.8792 0.9056 0.8617 0.8968 210,883 +0.05(+6.03%)
Oct 20, 2020 0.8792 0.8792 0.8353 0.8458 248,733 -0.02(-2.60%)
Oct 19, 2020 0.8880 0.8968 0.8105 0.8684 426,254 -0.02(-2.21%)
Oct 16, 2020 0.8880 0.8969 0.8880 0.8880 120,900 -0.02(-1.94%)
Oct 15, 2020 0.8792 0.9056 0.8792 0.9056 259,444 +0.01(+0.98%)
Oct 14, 2020 0.9144 0.9232 0.8968 0.8968 152,405 -0.02(-1.92%)
Oct 13, 2020 0.9320 0.9408 0.9056 0.9144 61,578 -0.04(-3.70%)
Oct 12, 2020 0.9320 0.9496 0.9232 0.9496 54,888 +0.00(+0.00%)
Oct 09, 2020 0.9408 0.9584 0.9320 0.9496 79,614 +0.01(+0.93%)
Oct 08, 2020 0.9496 0.9496 0.9144 0.9408 99,113 +0.00(+0.00%)
Oct 07, 2020 0.9232 0.9496 0.9144 0.9408 69,166 +0.01(+0.94%)
Oct 06, 2020 0.9408 0.9584 0.9232 0.9320 114,369 +0.02(+1.92%)
Oct 05, 2020 0.9408 0.9584 0.9144 0.9144 536,551 -0.01(-0.95%)
Oct 02, 2020 0.9760 0.9760 0.9232 0.9232 193,463 -0.04(-4.55%)
Oct 01, 2020 0.9144 0.9847 0.9144 0.9672 182,930 +0.06(+6.80%)
Sep 30, 2020 0.9056 0.9408 0.9056 0.9056 42,830 -0.02(-1.90%)
Sep 29, 2020 0.9144 0.9320 0.9144 0.9232 55,282 +0.00(+0.00%)
Sep 28, 2020 0.8968 0.9320 0.8880 0.9232 174,194 +0.02(+1.94%)
Sep 25, 2020 0.8880 0.9232 0.8880 0.9056 103,726 +0.00(+0.00%)
Sep 24, 2020 0.8968 0.9232 0.8880 0.9056 60,071 +0.01(+0.98%)
Sep 23, 2020 0.9144 0.9490 0.8880 0.8968 133,744 -0.02(-1.92%)
Sep 22, 2020 0.9408 0.9584 0.8880 0.9144 79,711 -0.03(-2.80%)
Sep 21, 2020 0.9847 0.9935 0.9232 0.9408 104,398 -0.06(-6.14%)
Sep 18, 2020 0.9935 1.011 0.9760 1.002 199,604 +0.03(+2.70%)
Sep 17, 2020 0.9672 1.002 0.9496 0.9760 83,555 +0.00(+0.00%)
Sep 16, 2020 0.9496 1.002 0.9232 0.9760 341,399 +0.03(+2.78%)
Sep 15, 2020 0.9232 0.9760 0.9144 0.9496 225,571 +0.04(+4.85%)
Sep 14, 2020 0.9056 0.9232 0.8968 0.9056 79,670 +0.01(+0.98%)
Sep 11, 2020 0.8968 0.9232 0.8880 0.8968 63,350 +0.00(+0.00%)
Sep 10, 2020 0.8968 0.9276 0.8711 0.8968 226,863 +0.00(+0.00%)
Sep 09, 2020 0.8968 0.9320 0.8704 0.8968 116,259 +0.00(+0.00%)
Sep 08, 2020 0.9320 0.9347 0.8792 0.8968 164,133 -0.04(-3.77%)
Sep 04, 2020 0.9232 0.9408 0.9144 0.9320 57,322 +0.02(+1.92%)
Sep 03, 2020 0.9584 0.9584 0.8968 0.9144 238,044 -0.03(-2.80%)
Sep 02, 2020 0.9584 0.9760 0.9232 0.9408 229,904 -0.03(-2.73%)
Sep 01, 2020 1.002 1.009 0.9584 0.9672 133,494 -0.01(-0.90%)
Aug 31, 2020 0.9935 1.002 0.9584 0.9760 109,687 -0.02(-1.77%)
Aug 28, 2020 0.9584 1.020 0.9584 0.9935 90,533 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9496 0.9584 156,226 -0.04(-4.39%)
Aug 26, 2020 1.002 1.038 1.002 1.002 62,009 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,061 +0.01(+0.88%)
Aug 24, 2020 1.002 1.038 0.9935 1.002 187,398 -0.01(-0.87%)
Aug 21, 2020 1.029 1.029 1.002 1.011 100,314 -0.02(-1.71%)
Aug 20, 2020 1.011 1.029 0.9847 1.029 118,944 +0.01(+0.86%)
Aug 19, 2020 1.064 1.073 1.002 1.020 100,405 -0.05(-4.92%)
Aug 18, 2020 1.073 1.090 1.042 1.073 39,427 -0.01(-0.81%)
Aug 17, 2020 1.099 1.117 1.055 1.081 142,243 -0.02(-1.60%)
Aug 14, 2020 1.055 1.117 1.046 1.099 163,550 +0.03(+2.46%)
Aug 13, 2020 1.108 1.112 1.046 1.073 139,079 -0.03(-2.40%)
Aug 12, 2020 1.081 1.117 1.073 1.099 147,929 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,058 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9364 0.9935 705,042 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,946 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,962 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.073 1.090 178,096 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,512 +0.04(+3.08%)
Aug 03, 2020 1.178 1.178 1.117 1.143 127,366 -0.03(-2.26%)
Jul 31, 2020 1.187 1.222 1.143 1.169 167,190 -0.03(-2.21%)
Jul 30, 2020 1.134 1.231 1.111 1.196 236,104 +0.05(+4.62%)
Jul 29, 2020 1.125 1.187 1.117 1.143 787,463 +0.07(+6.56%)
Jul 28, 2020 1.029 1.117 1.011 1.073 251,967 +0.04(+4.27%)
Jul 27, 2020 1.020 1.029 1.002 1.029 46,166 +0.01(+0.86%)
Jul 24, 2020 1.020 1.038 0.9935 1.020 67,444 +0.01(+0.87%)
Jul 23, 2020 1.011 1.038 0.9847 1.011 185,419 -0.01(-0.86%)
Jul 22, 2020 1.038 1.046 1.011 1.020 112,116 -0.02(-1.69%)
Jul 21, 2020 1.073 1.073 1.029 1.038 98,486 -0.02(-1.67%)
Jul 20, 2020 1.046 1.081 1.011 1.055 180,401 +0.00(+0.00%)
Jul 17, 2020 1.073 1.081 1.055 1.055 71,766 -0.02(-1.64%)
Jul 16, 2020 1.090 1.117 1.073 1.073 58,340 -0.02(-1.61%)
Jul 15, 2020 1.108 1.108 1.081 1.090 110,168 +0.01(+0.81%)
Jul 14, 2020 1.073 1.081 1.064 1.081 84,185 +0.04(+3.36%)
Jul 13, 2020 1.143 1.143 1.046 1.046 109,243 -0.07(-6.30%)
Jul 10, 2020 1.046 1.125 1.046 1.117 156,726 +0.07(+6.72%)
Jul 09, 2020 1.090 1.090 1.020 1.046 134,994 -0.04(-3.25%)
Jul 08, 2020 1.064 1.099 1.055 1.081 116,205 +0.02(+1.65%)
Jul 07, 2020 1.046 1.090 1.046 1.064 88,565 -0.03(-2.42%)
Jul 06, 2020 1.099 1.125 1.081 1.090 155,712 +0.03(+2.48%)
Jul 02, 2020 1.090 1.090 1.038 1.064 95,082 -0.02(-1.63%)
Jul 01, 2020 1.055 1.090 1.046 1.081 79,091 +0.01(+0.82%)
Jun 30, 2020 1.081 1.108 1.055 1.073 80,275 -0.04(-3.94%)
Jun 29, 2020 1.029 1.117 1.029 1.117 116,544 +0.09(+8.55%)
Jun 26, 2020 1.108 1.108 1.020 1.029 412,175 -0.08(-7.14%)
Jun 25, 2020 1.099 1.108 1.051 1.108 144,369 +0.02(+1.61%)
Jun 24, 2020 1.143 1.143 1.038 1.090 162,738 -0.05(-4.62%)
Jun 23, 2020 1.152 1.152 1.117 1.143 164,392 +0.00(+0.00%)
Jun 22, 2020 1.108 1.143 1.099 1.143 136,998 +0.01(+0.77%)
Jun 19, 2020 1.196 1.196 1.108 1.134 359,402 -0.04(-3.73%)
Jun 18, 2020 1.125 1.222 1.099 1.178 387,824 +0.05(+4.69%)
Jun 17, 2020 1.178 1.178 1.125 1.125 135,557 -0.03(-2.29%)
Jun 16, 2020 1.143 1.178 1.099 1.152 299,035 +0.03(+2.34%)
Jun 15, 2020 1.090 1.125 1.020 1.125 241,064 +0.03(+2.40%)
Jun 12, 2020 1.020 1.143 1.020 1.099 331,309 +0.12(+12.61%)
Jun 11, 2020 1.117 1.117 0.9672 0.9760 411,280 -0.18(-15.27%)
Jun 10, 2020 1.169 1.196 1.143 1.152 159,829 -0.03(-2.24%)
Jun 09, 2020 1.108 1.205 1.055 1.178 594,689 -0.05(-4.29%)
Jun 08, 2020 1.187 1.266 1.187 1.231 906,750 +0.07(+6.06%)
Jun 05, 2020 1.029 1.169 1.020 1.161 585,393 +0.18(+17.86%)
Jun 04, 2020 0.9584 1.002 0.9584 0.9847 351,469 +0.01(+0.90%)
Jun 03, 2020 0.9056 0.9935 0.9056 0.9760 424,171 +0.09(+9.90%)
Jun 02, 2020 0.9144 0.9144 0.8792 0.8880 263,514 +0.01(+1.00%)
Jun 01, 2020 0.8880 0.9224 0.8792 0.8792 227,142 -0.02(-1.96%)
May 29, 2020 0.8792 0.9232 0.8441 0.8968 323,462 +0.03(+3.05%)
May 28, 2020 0.8792 0.9144 0.8401 0.8703 361,660 +0.01(+0.64%)
May 27, 2020 0.8613 0.9056 0.8353 0.8647 436,647 +0.02(+2.51%)
May 26, 2020 0.8617 0.8617 0.8248 0.8435 272,339 +0.01(+0.75%)
May 22, 2020 0.8158 0.8373 0.8001 0.8373 205,291 +0.03(+4.29%)
May 21, 2020 0.8177 0.8551 0.7927 0.8028 339,653 -0.02(-1.96%)
May 20, 2020 0.8617 0.8709 0.7849 0.8189 424,994 +0.01(+1.60%)
May 19, 2020 0.8384 0.8667 0.7914 0.8060 242,070 -0.02(-2.48%)
May 18, 2020 0.7597 0.8791 0.7558 0.8265 772,567 +0.07(+9.32%)
May 15, 2020 0.7557 0.7649 0.7210 0.7561 409,787 +0.01(+1.86%)
May 14, 2020 0.7816 0.7847 0.7298 0.7423 583,498 -0.02(-2.63%)
May 13, 2020 0.7649 0.8178 0.7561 0.7623 376,477 -0.01(-1.11%)
May 12, 2020 0.8422 0.8422 0.7661 0.7708 338,602 -0.05(-5.73%)
May 11, 2020 0.8741 0.8791 0.8089 0.8177 334,911 -0.04(-5.17%)
May 08, 2020 0.8710 0.8801 0.8462 0.8623 254,425 +0.02(+1.98%)
May 07, 2020 0.8617 0.8807 0.8305 0.8456 289,201 +0.01(+1.55%)
May 06, 2020 0.9144 0.9232 0.8326 0.8326 186,135 -0.06(-6.24%)
May 05, 2020 0.9320 0.9408 0.8880 0.8880 144,922 -0.03(-2.88%)
May 04, 2020 0.8792 0.9408 0.8792 0.9144 208,651 +0.03(+2.97%)
May 01, 2020 0.9056 0.9400 0.8792 0.8880 325,054 -0.03(-2.88%)
Apr 30, 2020 0.9584 0.9847 0.9056 0.9144 292,197 -0.04(-3.70%)
Apr 29, 2020 0.9760 0.9935 0.9232 0.9496 340,856 -0.03(-2.70%)
Apr 28, 2020 1.002 1.002 0.9584 0.9760 248,549 +0.01(+0.91%)
Apr 27, 2020 0.9847 1.011 0.9584 0.9672 136,452 +0.00(+0.00%)
Apr 24, 2020 0.9496 0.9847 0.9496 0.9672 69,264 +0.01(+0.92%)
Apr 23, 2020 0.9672 0.9847 0.9496 0.9584 167,978 +0.00(+0.00%)
Apr 22, 2020 0.9672 0.9760 0.9408 0.9584 103,731 -0.01(-0.91%)
Apr 21, 2020 0.9847 0.9847 0.9408 0.9672 228,454 +0.01(+0.92%)
Apr 20, 2020 0.9320 0.9847 0.9320 0.9584 119,193 -0.03(-2.68%)
Apr 17, 2020 0.9760 0.9935 0.9584 0.9847 149,333 +0.05(+5.66%)
Apr 16, 2020 0.9496 0.9580 0.9144 0.9320 239,832 +0.01(+0.95%)
Apr 15, 2020 0.9672 0.9672 0.9100 0.9232 224,147 -0.04(-4.55%)
Apr 14, 2020 1.002 1.016 0.9584 0.9672 187,647 +0.00(+0.00%)
Apr 13, 2020 0.9672 1.002 0.9496 0.9672 150,513 -0.04(-4.35%)
Apr 09, 2020 0.9847 1.029 0.9584 1.011 127,724 +0.02(+1.77%)
Apr 08, 2020 1.002 1.011 0.9497 0.9935 162,005 +0.04(+3.67%)
Apr 07, 2020 1.011 1.060 0.9496 0.9584 278,294 -0.05(-5.22%)
Apr 06, 2020 0.9496 1.011 0.9320 1.011 212,912 +0.12(+13.86%)
Apr 03, 2020 0.8880 0.9188 0.8792 0.8880 248,169 -0.03(-2.88%)
Apr 02, 2020 0.9320 0.9408 0.8792 0.9144 296,414 +0.00(+0.00%)
Apr 01, 2020 1.046 1.046 0.9144 0.9144 500,041 -0.13(-12.60%)
Mar 31, 2020 1.038 1.090 0.9760 1.046 311,953 +0.04(+4.39%)
Mar 30, 2020 0.9496 1.081 0.9496 1.002 340,462 +0.05(+5.56%)
Mar 27, 2020 1.029 1.046 0.9408 0.9496 328,694 -0.12(-11.48%)
Mar 26, 2020 0.9496 1.073 0.9496 1.073 435,450 +0.09(+8.93%)
Mar 25, 2020 0.9935 1.029 0.9496 0.9847 296,161 -0.03(-2.61%)
Mar 24, 2020 0.9320 1.011 0.9144 1.011 387,464 +0.10(+10.58%)
Mar 23, 2020 0.8704 0.9408 0.8353 0.9144 235,869 +0.03(+2.97%)
Mar 20, 2020 0.9584 0.9672 0.8880 0.8880 510,783 -0.06(-6.48%)
Mar 19, 2020 0.9056 0.9672 0.8792 0.9496 438,985 +0.08(+9.08%)
Mar 18, 2020 0.9232 1.046 0.8704 0.8705 472,559 -0.11(-11.60%)
Mar 17, 2020 0.7220 1.090 0.7220 0.9847 1,038,064 +0.23(+30.22%)
Mar 16, 2020 0.8704 0.9379 0.6506 0.7562 544,796 -0.17(-18.09%)
Mar 13, 2020 1.038 1.082 0.9144 0.9232 937,744 -0.07(-7.08%)
Mar 12, 2020 0.9672 1.073 0.9496 0.9935 483,457 -0.04(-3.42%)
Mar 11, 2020 1.081 1.117 1.029 1.029 273,449 -0.07(-6.40%)
Mar 10, 2020 1.099 1.143 1.064 1.099 331,480 +0.04(+3.31%)
Mar 09, 2020 1.064 1.090 1.055 1.064 380,209 -0.05(-4.72%)
Mar 06, 2020 1.099 1.143 1.099 1.117 263,410 +0.00(+0.00%)
Mar 05, 2020 1.161 1.187 1.117 1.117 166,371 -0.08(-6.62%)
Mar 04, 2020 1.196 1.222 1.161 1.196 270,108 +0.01(+0.74%)
Mar 03, 2020 1.187 1.222 1.187 1.187 254,412 +0.00(+0.00%)
Mar 02, 2020 1.134 1.231 1.108 1.187 413,058 +0.03(+2.27%)
Feb 28, 2020 1.090 1.205 1.055 1.161 520,109 +0.04(+3.94%)
Feb 27, 2020 1.081 1.134 0.9760 1.117 785,454 +0.02(+1.60%)
Feb 26, 2020 1.099 1.134 1.081 1.099 425,350 +0.00(+0.00%)
Feb 25, 2020 1.196 1.196 1.090 1.099 563,719 -0.07(-6.02%)
Feb 24, 2020 1.187 1.213 1.161 1.169 540,600 -0.07(-5.67%)
Feb 21, 2020 1.240 1.257 1.222 1.240 280,925 +0.00(+0.00%)
Feb 20, 2020 1.231 1.249 1.222 1.240 303,166 +0.01(+0.71%)
Feb 19, 2020 1.222 1.257 1.222 1.231 204,830 +0.01(+0.72%)
Feb 18, 2020 1.213 1.249 1.213 1.222 293,850 +0.02(+1.46%)
Feb 14, 2020 1.240 1.249 1.187 1.205 529,891 -0.03(-2.14%)
Feb 13, 2020 1.231 1.249 1.205 1.231 314,077 +0.01(+0.72%)
Feb 12, 2020 1.213 1.249 1.213 1.222 313,344 +0.04(+2.96%)
Feb 11, 2020 1.143 1.249 1.139 1.187 600,047 +0.07(+6.30%)
Feb 10, 2020 1.125 1.152 1.117 1.117 342,267 +0.00(+0.00%)
Feb 07, 2020 1.152 1.152 1.099 1.117 402,621 -0.04(-3.05%)
Feb 06, 2020 1.152 1.196 1.143 1.152 450,970 +0.01(+0.77%)
Feb 05, 2020 1.178 1.222 1.143 1.143 616,015 +0.00(+0.00%)
Feb 04, 2020 1.152 1.178 1.143 1.143 419,815 +0.02(+1.56%)
Feb 03, 2020 1.134 1.169 1.125 1.125 364,771 -0.02(-1.54%)
Jan 31, 2020 1.205 1.205 1.143 1.143 342,569 -0.02(-1.51%)
Jan 30, 2020 1.187 1.222 1.161 1.161 352,067 -0.04(-3.65%)
Jan 29, 2020 1.249 1.249 1.161 1.205 438,060 -0.03(-2.14%)
Jan 28, 2020 1.249 1.249 1.222 1.231 389,816 -0.01(-0.71%)
Jan 27, 2020 1.292 1.292 1.205 1.240 340,202 -0.05(-4.08%)
Jan 24, 2020 1.310 1.336 1.292 1.292 201,652 -0.02(-1.34%)
Jan 23, 2020 1.345 1.363 1.310 1.310 272,975 -0.03(-1.97%)
Jan 22, 2020 1.354 1.372 1.336 1.336 291,666 -0.01(-0.65%)
Jan 21, 2020 1.424 1.424 1.345 1.345 365,308 -0.06(-4.38%)
Jan 17, 2020 1.416 1.433 1.407 1.407 215,527 -0.01(-0.62%)
Jan 16, 2020 1.442 1.486 1.416 1.416 276,314 -0.04(-3.01%)
Jan 15, 2020 1.539 1.539 1.451 1.460 204,182 -0.07(-4.60%)
Jan 14, 2020 1.424 1.539 1.416 1.530 445,893 +0.10(+6.75%)
Jan 13, 2020 1.424 1.451 1.407 1.433 316,112 +0.04(+2.52%)
Jan 10, 2020 1.416 1.433 1.398 1.398 194,373 -0.02(-1.24%)
Jan 09, 2020 1.433 1.460 1.398 1.416 252,474 -0.02(-1.23%)
Jan 08, 2020 1.477 1.486 1.424 1.433 171,986 -0.04(-2.40%)
Jan 07, 2020 1.460 1.477 1.442 1.468 208,651 +0.01(+0.60%)
Jan 06, 2020 1.416 1.468 1.389 1.460 303,834 +0.03(+1.84%)
Jan 03, 2020 1.477 1.495 1.398 1.433 641,237 -0.06(-4.12%)
Jan 02, 2020 1.495 1.539 1.460 1.495 339,871 +0.00(+0.00%)
Dec 31, 2019 1.486 1.512 1.486 1.495 216,665 +0.00(+0.00%)
Dec 30, 2019 1.539 1.539 1.495 1.495 341,244 -0.04(-2.86%)
Dec 27, 2019 1.565 1.574 1.530 1.539 154,907 -0.01(-0.57%)
Dec 26, 2019 1.530 1.574 1.521 1.547 155,548 +0.01(+0.57%)
Dec 24, 2019 1.547 1.547 1.521 1.539 67,217 +0.02(+1.16%)
Dec 23, 2019 1.530 1.547 1.504 1.521 207,407 +0.03(+1.76%)
Dec 20, 2019 1.539 1.574 1.495 1.495 551,387 -0.04(-2.86%)
Dec 19, 2019 1.477 1.565 1.477 1.539 255,268 +0.04(+2.94%)
Dec 18, 2019 1.495 1.530 1.486 1.495 95,580 +0.00(+0.00%)
Dec 17, 2019 1.477 1.521 1.475 1.495 131,127 +0.04(+2.41%)
Dec 16, 2019 1.512 1.539 1.451 1.460 328,695 -0.05(-3.49%)
Dec 13, 2019 1.512 1.547 1.486 1.512 167,531 -0.01(-0.58%)
Dec 12, 2019 1.583 1.583 1.512 1.521 189,419 -0.06(-3.89%)
Dec 11, 2019 1.521 1.600 1.486 1.583 385,658 +0.05(+3.45%)
Dec 10, 2019 1.486 1.530 1.468 1.530 149,983 +0.05(+3.57%)
Dec 09, 2019 1.495 1.530 1.468 1.477 97,193 -0.02(-1.18%)
Dec 06, 2019 1.565 1.591 1.477 1.495 132,387 +0.01(+0.59%)
Dec 05, 2019 1.451 1.512 1.451 1.486 106,354 +0.04(+2.42%)
Dec 04, 2019 1.477 1.530 1.451 1.451 168,397 -0.03(-1.79%)
Dec 03, 2019 1.512 1.530 1.468 1.477 288,222 -0.06(-4.00%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.