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, 2011 4.600 4.638 4.496 4.638 178,326 +0.14(+3.00%)
Nov 29, 2011 4.510 4.578 4.480 4.503 146,926 -0.03(-0.66%)
Nov 28, 2011 4.585 4.668 4.457 4.533 150,171 +0.05(+1.17%)
Nov 25, 2011 4.465 4.555 4.465 4.480 30,152 -0.02(-0.50%)
Nov 23, 2011 4.690 4.690 4.465 4.503 144,255 -0.20(-4.15%)
Nov 22, 2011 4.855 4.863 4.608 4.698 156,744 -0.23(-4.72%)
Nov 21, 2011 4.983 4.983 4.780 4.930 148,777 -0.05(-0.90%)
Nov 18, 2011 5.005 5.100 4.975 4.975 133,858 -0.01(-0.15%)
Nov 17, 2011 5.005 5.063 4.902 4.983 161,006 -0.02(-0.44%)
Nov 16, 2011 4.939 5.012 4.939 5.005 62,800 +0.03(+0.59%)
Nov 15, 2011 4.924 5.027 4.880 4.975 115,086 +0.05(+1.04%)
Nov 14, 2011 4.909 4.931 4.858 4.924 91,802 +0.01(+0.30%)
Nov 11, 2011 4.880 4.953 4.851 4.909 74,574 +0.06(+1.21%)
Nov 10, 2011 4.843 4.907 4.770 4.851 101,431 -0.01(-0.15%)
Nov 09, 2011 4.946 4.990 4.829 4.858 107,767 -0.18(-3.64%)
Nov 08, 2011 4.983 5.063 4.953 5.041 100,528 +0.08(+1.63%)
Nov 07, 2011 4.939 5.018 4.924 4.961 65,601 +0.02(+0.45%)
Nov 04, 2011 4.843 4.990 4.843 4.939 54,276 +0.02(+0.45%)
Nov 03, 2011 4.909 4.975 4.836 4.917 131,857 +0.06(+1.21%)
Nov 02, 2011 4.851 4.909 4.770 4.858 76,471 +0.07(+1.53%)
Nov 01, 2011 4.873 4.961 4.682 4.784 209,510 -0.23(-4.68%)
Oct 31, 2011 5.100 5.137 5.005 5.019 102,835 -0.12(-2.43%)
Oct 28, 2011 5.005 5.151 4.990 5.144 229,364 +0.10(+1.89%)
Oct 27, 2011 5.019 5.129 4.931 5.049 259,571 +0.15(+3.15%)
Oct 26, 2011 4.909 4.924 4.814 4.895 114,752 +0.01(+0.30%)
Oct 25, 2011 4.880 4.916 4.829 4.880 111,589 -0.04(-0.75%)
Oct 24, 2011 4.961 5.019 4.829 4.917 142,207 +0.00(+0.00%)
Oct 21, 2011 4.902 4.983 4.860 4.917 167,299 +0.09(+1.82%)
Oct 20, 2011 4.755 4.873 4.616 4.829 202,563 +0.07(+1.39%)
Oct 19, 2011 4.829 4.880 4.718 4.762 157,717 -0.06(-1.22%)
Oct 18, 2011 4.623 4.865 4.550 4.821 154,210 +0.20(+4.29%)
Oct 17, 2011 4.814 4.887 4.550 4.623 190,813 -0.21(-4.26%)
Oct 14, 2011 4.762 4.829 4.726 4.829 85,016 +0.13(+2.81%)
Oct 13, 2011 4.630 4.732 4.550 4.696 97,124 +0.07(+1.59%)
Oct 12, 2011 4.469 4.726 4.440 4.623 199,008 +0.22(+5.00%)
Oct 11, 2011 4.278 4.462 4.278 4.403 107,204 +0.08(+1.87%)
Oct 10, 2011 4.263 4.366 4.153 4.322 104,437 +0.14(+3.33%)
Oct 07, 2011 4.322 4.351 4.117 4.183 120,339 -0.11(-2.56%)
Oct 06, 2011 4.187 4.344 4.187 4.293 143,789 +0.06(+1.39%)
Oct 05, 2011 4.146 4.300 4.021 4.234 147,522 +0.12(+2.85%)
Oct 04, 2011 4.109 4.183 3.875 4.117 272,356 -0.05(-1.23%)
Oct 03, 2011 4.484 4.542 4.073 4.168 332,145 -0.37(-8.24%)
Sep 30, 2011 4.623 4.696 4.506 4.542 98,763 -0.15(-3.13%)
Sep 29, 2011 4.829 4.926 4.660 4.689 78,012 -0.04(-0.93%)
Sep 28, 2011 4.858 4.865 4.689 4.733 79,255 -0.10(-1.98%)
Sep 27, 2011 4.983 5.049 4.762 4.829 131,643 +0.12(+2.49%)
Sep 26, 2011 4.740 4.762 4.476 4.711 228,338 -0.03(-0.62%)
Sep 23, 2011 4.777 4.894 4.696 4.740 99,646 -0.04(-0.82%)
Sep 22, 2011 4.806 5.027 4.740 4.779 208,405 -0.07(-1.46%)
Sep 21, 2011 4.939 4.975 4.843 4.851 90,018 -0.09(-1.78%)
Sep 20, 2011 4.946 5.027 4.887 4.939 95,300 +0.00(+0.00%)
Sep 19, 2011 4.843 4.939 4.843 4.939 67,200 -0.01(-0.15%)
Sep 16, 2011 5.049 5.115 4.917 4.946 62,811 -0.10(-2.03%)
Sep 15, 2011 5.115 5.129 4.953 5.049 106,363 +0.00(+0.00%)
Sep 14, 2011 5.129 5.129 4.902 5.049 173,681 -0.04(-0.86%)
Sep 13, 2011 4.858 5.093 4.848 5.093 125,099 +0.23(+4.83%)
Sep 12, 2011 4.865 4.939 4.777 4.858 102,745 -0.09(-1.78%)
Sep 09, 2011 4.990 5.056 4.887 4.946 88,920 -0.13(-2.60%)
Sep 08, 2011 5.034 5.173 4.990 5.078 58,811 +0.00(+0.00%)
Sep 07, 2011 5.049 5.159 5.027 5.078 109,835 +0.07(+1.32%)
Sep 06, 2011 4.931 5.034 4.836 5.012 108,370 -0.07(-1.30%)
Sep 02, 2011 5.063 5.144 4.961 5.078 94,104 -0.04(-0.72%)
Sep 01, 2011 5.063 5.195 5.027 5.115 148,733 -0.01(-0.29%)
Aug 31, 2011 5.247 5.298 5.012 5.129 225,001 -0.06(-1.13%)
Aug 30, 2011 5.203 5.217 5.137 5.188 118,326 -0.08(-1.53%)
Aug 29, 2011 5.093 5.276 5.056 5.269 145,145 +0.25(+4.97%)
Aug 26, 2011 4.777 5.093 4.777 5.019 125,103 +0.09(+1.79%)
Aug 25, 2011 5.027 5.063 4.887 4.931 105,881 -0.07(-1.32%)
Aug 24, 2011 4.975 5.027 4.924 4.997 98,812 -0.01(-0.15%)
Aug 23, 2011 4.931 5.056 4.843 5.005 155,116 +0.08(+1.64%)
Aug 22, 2011 5.144 5.144 4.917 4.924 134,634 -0.13(-2.61%)
Aug 19, 2011 5.121 5.221 5.027 5.056 155,823 -0.10(-1.95%)
Aug 18, 2011 5.279 5.315 5.099 5.157 248,230 -0.27(-5.03%)
Aug 17, 2011 5.192 5.458 5.192 5.429 176,604 +0.22(+4.28%)
Aug 16, 2011 5.200 5.243 5.135 5.207 121,948 -0.02(-0.41%)
Aug 15, 2011 5.099 5.243 5.099 5.228 174,771 +0.14(+2.82%)
Aug 12, 2011 4.984 5.087 4.920 5.085 128,285 +0.13(+2.61%)
Aug 11, 2011 4.826 4.991 4.754 4.955 181,208 +0.17(+3.45%)
Aug 10, 2011 4.876 4.984 4.711 4.790 254,412 -0.17(-3.33%)
Aug 09, 2011 4.754 4.991 4.525 4.955 426,688 +0.46(+10.22%)
Aug 08, 2011 4.754 4.833 4.453 4.496 413,079 -0.48(-9.67%)
Aug 05, 2011 5.006 5.027 4.668 4.977 427,638 +0.00(+0.00%)
Aug 04, 2011 4.912 5.056 4.891 4.977 695,341 +0.01(+0.29%)
Aug 03, 2011 5.070 5.113 4.891 4.963 369,708 -0.10(-1.99%)
Aug 02, 2011 5.207 5.228 5.042 5.063 302,680 -0.15(-2.89%)
Aug 01, 2011 5.221 5.315 5.157 5.214 127,436 +0.06(+1.11%)
Jul 29, 2011 5.243 5.243 5.135 5.157 155,738 -0.09(-1.64%)
Jul 28, 2011 5.243 5.293 5.236 5.243 244,888 +0.09(+1.81%)
Jul 27, 2011 5.207 5.300 5.135 5.149 253,517 -0.06(-1.24%)
Jul 26, 2011 5.207 5.228 5.135 5.214 192,499 -0.01(-0.27%)
Jul 25, 2011 5.185 5.271 5.049 5.228 320,751 +0.05(+0.97%)
Jul 22, 2011 5.278 5.278 5.135 5.178 597,239 -0.22(-3.99%)
Jul 21, 2011 5.465 5.515 5.322 5.394 426,885 -0.06(-1.18%)
Jul 20, 2011 5.516 5.638 5.444 5.458 99,592 -0.05(-0.91%)
Jul 19, 2011 5.401 5.519 5.401 5.508 124,158 +0.14(+2.54%)
Jul 18, 2011 5.480 5.480 5.329 5.372 239,224 -0.15(-2.73%)
Jul 15, 2011 5.602 5.616 5.453 5.523 144,690 -0.03(-0.52%)
Jul 14, 2011 5.566 5.623 5.458 5.552 147,222 +0.02(+0.39%)
Jul 13, 2011 5.473 5.566 5.473 5.530 113,606 +0.05(+0.92%)
Jul 12, 2011 5.458 5.509 5.437 5.480 132,783 -0.01(-0.26%)
Jul 11, 2011 5.602 5.602 5.473 5.494 156,027 -0.18(-3.16%)
Jul 08, 2011 5.595 5.674 5.544 5.674 239,122 -0.01(-0.25%)
Jul 07, 2011 5.580 5.695 5.523 5.688 323,988 +0.17(+3.13%)
Jul 06, 2011 5.451 5.552 5.401 5.516 90,232 +0.04(+0.66%)
Jul 05, 2011 5.552 5.552 5.394 5.480 136,259 -0.05(-0.91%)
Jul 01, 2011 5.458 5.552 5.394 5.530 94,444 +0.06(+1.05%)
Jun 30, 2011 5.501 5.516 5.429 5.473 92,262 +0.00(+0.00%)
Jun 29, 2011 5.458 5.487 5.394 5.473 103,749 +0.06(+1.20%)
Jun 28, 2011 5.422 5.429 5.358 5.408 107,392 +0.01(+0.27%)
Jun 27, 2011 5.386 5.402 5.329 5.394 127,624 +0.04(+0.81%)
Jun 24, 2011 5.444 5.479 5.304 5.350 124,399 -0.07(-1.32%)
Jun 23, 2011 5.379 5.444 5.271 5.422 146,942 -0.02(-0.40%)
Jun 22, 2011 5.379 5.530 5.379 5.444 208,517 +0.02(+0.40%)
Jun 21, 2011 5.279 5.444 5.243 5.422 249,255 +0.19(+3.57%)
Jun 20, 2011 5.250 5.257 5.207 5.236 198,386 +0.14(+2.82%)
Jun 17, 2011 5.149 5.236 5.042 5.092 303,234 -0.03(-0.56%)
Jun 16, 2011 5.056 5.207 5.056 5.121 283,958 +0.03(+0.56%)
Jun 15, 2011 5.099 5.171 5.063 5.092 204,273 -0.07(-1.39%)
Jun 14, 2011 5.113 5.200 5.099 5.164 371,822 +0.11(+2.28%)
Jun 13, 2011 5.128 5.200 5.006 5.049 306,099 -0.09(-1.68%)
Jun 10, 2011 5.135 5.171 5.070 5.135 434,521 -0.05(-0.97%)
Jun 09, 2011 5.121 5.200 5.085 5.185 371,080 +0.10(+1.98%)
Jun 08, 2011 5.221 5.242 5.034 5.085 422,364 -0.16(-3.01%)
Jun 07, 2011 5.350 5.386 5.207 5.243 285,658 -0.10(-1.86%)
Jun 06, 2011 5.580 5.580 5.286 5.342 313,077 -0.19(-3.40%)
Jun 03, 2011 5.516 5.616 5.401 5.530 374,119 +0.00(+0.00%)
May 24, 2011 5.616 5.631 5.501 5.530 439,114 -0.04(-0.77%)
May 23, 2011 5.508 5.609 5.494 5.573 324,442 +0.00(+0.00%)
May 20, 2011 5.508 5.688 5.508 5.573 248,639 +0.04(+0.78%)
May 19, 2011 5.623 5.659 5.530 5.530 207,082 -0.05(-0.90%)
May 18, 2011 5.638 5.681 5.566 5.580 320,850 -0.03(-0.51%)
May 17, 2011 5.715 5.729 5.602 5.609 541,184 -0.15(-2.57%)
May 16, 2011 5.792 5.877 5.743 5.757 314,749 -0.08(-1.33%)
May 13, 2011 5.813 5.849 5.729 5.834 301,765 +0.00(+0.00%)
May 12, 2011 5.679 5.870 5.658 5.834 625,369 +0.11(+1.84%)
May 11, 2011 5.701 5.729 5.637 5.729 439,496 +0.01(+0.12%)
May 10, 2011 5.686 5.722 5.637 5.722 323,134 +0.06(+1.12%)
May 09, 2011 5.602 5.672 5.581 5.658 358,723 +0.09(+1.65%)
May 06, 2011 5.560 5.679 5.553 5.567 406,685 +0.02(+0.38%)
May 05, 2011 5.475 5.630 5.461 5.546 516,932 +0.03(+0.51%)
May 04, 2011 5.792 5.792 5.461 5.517 1,128,886 -0.19(-3.33%)
May 03, 2011 5.736 5.750 5.672 5.708 295,657 -0.06(-0.98%)
May 02, 2011 5.750 5.764 5.722 5.764 351,744 +0.02(+0.37%)
Apr 29, 2011 5.722 5.750 5.701 5.743 307,426 +0.04(+0.74%)
Apr 28, 2011 5.778 5.799 5.694 5.701 300,544 -0.08(-1.34%)
Apr 27, 2011 5.722 5.778 5.672 5.778 534,829 -0.07(-1.20%)
Apr 26, 2011 5.750 5.863 5.750 5.849 496,292 +0.09(+1.59%)
Apr 25, 2011 5.771 5.778 5.743 5.757 322,414 -0.04(-0.73%)
Apr 21, 2011 5.849 5.863 5.792 5.799 368,625 -0.05(-0.84%)
Apr 20, 2011 5.799 5.884 5.778 5.849 529,395 +0.04(+0.61%)
Apr 19, 2011 5.778 5.813 5.743 5.813 513,256 +0.06(+0.98%)
Apr 18, 2011 5.820 5.849 5.651 5.757 507,601 -0.10(-1.68%)
Apr 15, 2011 5.849 5.884 5.813 5.856 511,787 +0.01(+0.12%)
Apr 14, 2011 5.884 5.884 5.813 5.849 746,538 -0.04(-0.60%)
Apr 13, 2011 5.898 5.905 5.849 5.884 1,254,899 +0.04(+0.60%)
Apr 12, 2011 5.898 5.905 5.813 5.849 4,224,918 -0.68(-10.37%)
Apr 11, 2011 6.659 6.680 6.476 6.525 127,716 -0.09(-1.38%)
Apr 08, 2011 6.736 6.743 6.588 6.617 109,025 -0.06(-0.84%)
Apr 07, 2011 6.631 6.729 6.631 6.673 95,824 +0.02(+0.32%)
Apr 06, 2011 6.673 6.891 6.603 6.652 236,787 -0.01(-0.21%)
Apr 05, 2011 6.694 6.758 6.652 6.666 172,422 -0.04(-0.63%)
Apr 04, 2011 6.588 6.758 6.588 6.708 212,431 +0.17(+2.59%)
Apr 01, 2011 6.412 6.588 6.384 6.539 179,297 +0.16(+2.43%)
Mar 31, 2011 6.307 6.398 6.300 6.384 124,662 +0.11(+1.68%)
Mar 30, 2011 6.187 6.292 6.173 6.278 92,633 +0.11(+1.83%)
Mar 29, 2011 6.173 6.250 6.166 6.166 96,817 -0.04(-0.57%)
Mar 28, 2011 6.342 6.363 6.180 6.201 134,633 -0.17(-2.65%)
Mar 25, 2011 6.250 6.370 6.208 6.370 180,402 +0.18(+2.84%)
Mar 24, 2011 6.264 6.307 6.194 6.194 137,628 -0.04(-0.57%)
Mar 23, 2011 6.222 6.264 6.166 6.229 111,544 +0.01(+0.23%)
Mar 22, 2011 6.250 6.285 6.130 6.215 100,545 -0.02(-0.34%)
Mar 21, 2011 6.215 6.257 6.180 6.236 171,127 +0.23(+3.87%)
Mar 18, 2011 6.018 6.032 5.954 6.004 168,447 +0.05(+0.83%)
Mar 17, 2011 6.025 6.025 5.898 5.954 120,250 +0.06(+1.08%)
Mar 16, 2011 5.947 6.060 5.813 5.891 214,089 -0.03(-0.48%)
Mar 15, 2011 5.968 6.159 5.919 5.919 352,047 -0.24(-3.89%)
Mar 14, 2011 6.130 6.201 6.095 6.159 85,066 -0.03(-0.46%)
Mar 11, 2011 6.152 6.222 6.074 6.187 179,044 +0.03(+0.46%)
Mar 10, 2011 6.349 6.370 6.116 6.159 339,159 -0.24(-3.74%)
Mar 09, 2011 6.476 6.476 6.363 6.398 77,417 -0.07(-1.09%)
Mar 08, 2011 6.490 6.518 6.414 6.469 109,747 +0.02(+0.33%)
Mar 07, 2011 6.483 6.511 6.349 6.448 147,086 -0.01(-0.22%)
Mar 04, 2011 6.567 6.567 6.328 6.462 249,193 -0.08(-1.19%)
Mar 03, 2011 6.448 6.588 6.384 6.539 152,445 +0.16(+2.43%)
Mar 02, 2011 6.377 6.412 6.285 6.384 95,612 +0.02(+0.33%)
Mar 01, 2011 6.490 6.504 6.278 6.363 273,712 -0.08(-1.31%)
Feb 28, 2011 6.532 6.588 6.292 6.448 249,893 -0.01(-0.11%)
Feb 25, 2011 6.511 6.610 6.425 6.455 172,627 +0.04(+0.55%)
Feb 24, 2011 6.194 6.448 6.187 6.419 178,549 +0.20(+3.17%)
Feb 23, 2011 6.229 6.242 6.060 6.222 223,647 -0.01(-0.11%)
Feb 22, 2011 6.455 6.455 6.201 6.229 300,221 -0.23(-3.49%)
Feb 18, 2011 6.539 6.539 6.356 6.455 151,006 -0.06(-0.87%)
Feb 17, 2011 6.624 6.624 6.462 6.511 153,150 -0.07(-1.07%)
Feb 16, 2011 6.511 6.617 6.497 6.581 162,555 +0.06(+0.97%)
Feb 15, 2011 6.622 6.622 6.483 6.518 293,515 -0.09(-1.36%)
Feb 14, 2011 6.497 6.719 6.497 6.608 402,218 +0.15(+2.25%)
Feb 11, 2011 6.248 6.511 6.241 6.463 379,830 +0.22(+3.56%)
Feb 10, 2011 6.296 6.331 6.116 6.241 378,001 +0.03(+0.56%)
Feb 09, 2011 6.241 6.296 6.102 6.206 420,639 +0.04(+0.67%)
Feb 08, 2011 6.040 6.220 6.040 6.164 148,083 +0.11(+1.83%)
Feb 07, 2011 6.206 6.206 6.040 6.053 193,238 -0.16(-2.57%)
Feb 04, 2011 6.109 6.234 6.067 6.213 189,587 +0.10(+1.70%)
Feb 03, 2011 6.102 6.144 6.019 6.109 183,013 +0.06(+1.03%)
Feb 02, 2011 5.970 6.067 5.954 6.046 146,749 +0.10(+1.63%)
Feb 01, 2011 5.894 6.067 5.866 5.949 283,137 +0.08(+1.30%)
Jan 31, 2011 5.804 5.894 5.790 5.873 185,761 +0.03(+0.47%)
Jan 28, 2011 5.832 5.887 5.755 5.845 160,122 +0.01(+0.24%)
Jan 27, 2011 5.894 5.991 5.811 5.832 170,021 -0.05(-0.83%)
Jan 26, 2011 5.832 5.894 5.775 5.880 115,863 +0.08(+1.44%)
Jan 25, 2011 5.734 5.804 5.686 5.797 230,761 +0.04(+0.72%)
Jan 24, 2011 5.908 5.942 5.727 5.755 337,050 -0.15(-2.58%)
Jan 21, 2011 6.026 6.067 5.887 5.908 194,820 -0.01(-0.12%)
Jan 20, 2011 6.053 6.074 5.859 5.915 220,303 -0.13(-2.18%)
Jan 19, 2011 6.206 6.206 6.033 6.046 192,925 -0.07(-1.13%)
Jan 18, 2011 6.116 6.164 6.033 6.116 206,790 +0.01(+0.11%)
Jan 14, 2011 6.150 6.162 6.109 6.109 205,365 -0.03(-0.56%)
Jan 13, 2011 6.130 6.171 6.074 6.144 239,425 -0.02(-0.34%)
Jan 12, 2011 6.171 6.171 6.109 6.164 212,778 +0.02(+0.34%)
Jan 11, 2011 6.199 6.199 6.102 6.144 228,734 -0.01(-0.23%)
Jan 10, 2011 6.199 6.199 6.150 6.157 256,384 -0.05(-0.78%)
Jan 07, 2011 6.206 6.220 6.150 6.206 187,845 +0.00(+0.00%)
Jan 06, 2011 6.206 6.241 6.171 6.206 236,544 +0.03(+0.56%)
Jan 05, 2011 6.227 6.227 6.102 6.171 174,955 -0.04(-0.67%)
Jan 04, 2011 6.150 6.220 6.081 6.213 223,843 +0.06(+0.90%)
Jan 03, 2011 6.164 6.241 6.150 6.157 292,146 +0.01(+0.23%)
Dec 31, 2010 6.081 6.157 6.053 6.144 131,759 +0.04(+0.68%)
Dec 30, 2010 6.074 6.102 5.963 6.102 139,803 +0.06(+0.92%)
Dec 29, 2010 6.081 6.088 6.046 6.046 112,274 -0.01(-0.11%)
Dec 28, 2010 6.074 6.116 6.026 6.053 145,024 +0.02(+0.34%)
Dec 27, 2010 6.012 6.067 5.901 6.033 220,087 +0.03(+0.46%)
Dec 23, 2010 6.033 6.033 5.963 6.005 109,607 +0.01(+0.12%)
Dec 22, 2010 5.922 6.033 5.915 5.998 198,447 +0.07(+1.17%)
Dec 21, 2010 5.832 5.936 5.804 5.929 269,525 +0.10(+1.79%)
Dec 20, 2010 5.748 5.852 5.693 5.825 177,092 +0.08(+1.45%)
Dec 17, 2010 5.734 5.755 5.665 5.741 193,127 +0.01(+0.12%)
Dec 16, 2010 5.838 5.859 5.721 5.734 191,097 -0.07(-1.19%)
Dec 15, 2010 5.970 5.970 5.769 5.804 322,083 +0.03(+0.60%)
Dec 14, 2010 5.769 5.769 5.700 5.769 139,718 +0.03(+0.60%)
Dec 13, 2010 5.727 5.762 5.657 5.734 234,699 +0.09(+1.60%)
Dec 10, 2010 5.658 5.714 5.589 5.644 165,890 +0.02(+0.37%)
Dec 09, 2010 5.686 5.707 5.596 5.623 119,076 -0.04(-0.73%)
Dec 08, 2010 5.693 5.707 5.623 5.665 107,813 +0.00(+0.00%)
Dec 07, 2010 5.686 5.714 5.582 5.665 243,579 +0.02(+0.37%)
Dec 06, 2010 5.603 5.651 5.596 5.644 230,899 +0.06(+0.99%)
Dec 03, 2010 5.603 5.630 5.533 5.589 215,938 -0.01(-0.25%)
Dec 02, 2010 5.547 5.623 5.519 5.603 215,338 +0.08(+1.51%)
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.