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 1.037 1.055 225,071 +0.02(+1.69%)
Nov 27, 2020 1.028 1.037 1.011 1.037 177,595 +0.03(+2.61%)
Nov 25, 2020 1.028 1.028 0.9757 1.011 164,056 +0.00(+0.00%)
Nov 24, 2020 1.002 1.037 0.9581 1.011 413,837 +0.04(+3.60%)
Nov 23, 2020 0.9493 1.002 0.9405 0.9757 274,738 +0.04(+3.74%)
Nov 20, 2020 0.9141 0.9405 0.9141 0.9405 104,668 +0.01(+0.94%)
Nov 19, 2020 0.8878 0.9317 0.8790 0.9317 172,447 +0.04(+3.92%)
Nov 18, 2020 0.9229 0.9317 0.8878 0.8965 101,940 +0.00(+0.00%)
Nov 17, 2020 0.9141 0.9229 0.8965 0.8965 117,713 -0.03(-2.86%)
Nov 16, 2020 0.9053 0.9229 0.8790 0.9229 204,574 +0.04(+5.00%)
Nov 13, 2020 0.8878 0.9141 0.8623 0.8790 186,810 -0.02(-1.96%)
Nov 12, 2020 0.9229 0.9317 0.8702 0.8965 274,529 +0.04(+4.08%)
Nov 11, 2020 0.9229 0.9405 0.8350 0.8614 313,862 -0.05(-5.77%)
Nov 10, 2020 0.8965 0.9229 0.8772 0.9141 158,380 +0.04(+4.00%)
Nov 09, 2020 0.8790 0.8965 0.8438 0.8790 367,880 +0.08(+9.47%)
Nov 06, 2020 0.8333 0.8350 0.7735 0.8029 151,314 -0.03(-3.64%)
Nov 05, 2020 0.7471 0.8485 0.7471 0.8333 259,259 +0.07(+9.15%)
Nov 04, 2020 0.7911 0.8174 0.7634 0.7634 150,250 -0.02(-2.15%)
Nov 03, 2020 0.7735 0.8145 0.7647 0.7802 130,597 +0.03(+4.06%)
Nov 02, 2020 0.7905 0.7999 0.7236 0.7498 324,969 -0.03(-3.79%)
Oct 30, 2020 0.8086 0.8249 0.7735 0.7793 248,929 -0.02(-1.91%)
Oct 29, 2020 0.7735 0.8141 0.7735 0.7945 368,126 +0.02(+2.70%)
Oct 28, 2020 0.7999 0.8072 0.7594 0.7736 218,164 -0.03(-3.30%)
Oct 27, 2020 0.8350 0.8422 0.7911 0.7999 390,858 -0.02(-2.14%)
Oct 26, 2020 0.8790 0.8790 0.8086 0.8174 231,294 -0.04(-4.91%)
Oct 23, 2020 0.8702 0.8965 0.8526 0.8596 88,285 -0.03(-3.17%)
Oct 22, 2020 0.8878 0.9053 0.8790 0.8878 133,443 -0.01(-0.98%)
Oct 21, 2020 0.8790 0.9053 0.8614 0.8965 210,949 +0.05(+6.03%)
Oct 20, 2020 0.8790 0.8790 0.8350 0.8456 248,810 -0.02(-2.60%)
Oct 19, 2020 0.8878 0.8965 0.8102 0.8682 426,386 -0.02(-2.21%)
Oct 16, 2020 0.8878 0.8966 0.8878 0.8878 120,937 -0.02(-1.94%)
Oct 15, 2020 0.8790 0.9053 0.8790 0.9053 259,524 +0.01(+0.98%)
Oct 14, 2020 0.9141 0.9229 0.8965 0.8965 152,453 -0.02(-1.92%)
Oct 13, 2020 0.9317 0.9405 0.9053 0.9141 61,597 -0.04(-3.70%)
Oct 12, 2020 0.9317 0.9493 0.9229 0.9493 54,905 +0.00(+0.00%)
Oct 09, 2020 0.9405 0.9581 0.9317 0.9493 79,639 +0.01(+0.93%)
Oct 08, 2020 0.9493 0.9493 0.9141 0.9405 99,143 +0.00(+0.00%)
Oct 07, 2020 0.9229 0.9493 0.9141 0.9405 69,188 +0.01(+0.94%)
Oct 06, 2020 0.9405 0.9581 0.9229 0.9317 114,404 +0.02(+1.92%)
Oct 05, 2020 0.9405 0.9581 0.9141 0.9141 536,717 -0.01(-0.95%)
Oct 02, 2020 0.9757 0.9757 0.9229 0.9229 193,523 -0.04(-4.55%)
Oct 01, 2020 0.9141 0.9844 0.9141 0.9669 182,986 +0.06(+6.80%)
Sep 30, 2020 0.9053 0.9405 0.9053 0.9053 42,843 -0.02(-1.90%)
Sep 29, 2020 0.9141 0.9317 0.9141 0.9229 55,299 +0.00(+0.00%)
Sep 28, 2020 0.8965 0.9317 0.8878 0.9229 174,248 +0.02(+1.94%)
Sep 25, 2020 0.8878 0.9229 0.8878 0.9053 103,758 +0.00(+0.00%)
Sep 24, 2020 0.8965 0.9229 0.8878 0.9053 60,089 +0.01(+0.98%)
Sep 23, 2020 0.9141 0.9487 0.8878 0.8965 133,785 -0.02(-1.92%)
Sep 22, 2020 0.9405 0.9581 0.8878 0.9141 79,735 -0.03(-2.80%)
Sep 21, 2020 0.9844 0.9932 0.9229 0.9405 104,430 -0.06(-6.14%)
Sep 18, 2020 0.9932 1.011 0.9757 1.002 199,666 +0.03(+2.70%)
Sep 17, 2020 0.9669 1.002 0.9493 0.9757 83,581 +0.00(+0.00%)
Sep 16, 2020 0.9493 1.002 0.9229 0.9757 341,505 +0.03(+2.78%)
Sep 15, 2020 0.9229 0.9757 0.9141 0.9493 225,641 +0.04(+4.85%)
Sep 14, 2020 0.9053 0.9229 0.8965 0.9053 79,694 +0.01(+0.98%)
Sep 11, 2020 0.8965 0.9229 0.8878 0.8965 63,369 +0.00(+0.00%)
Sep 10, 2020 0.8965 0.9273 0.8708 0.8965 226,933 +0.00(+0.00%)
Sep 09, 2020 0.8965 0.9317 0.8702 0.8965 116,295 +0.00(+0.00%)
Sep 08, 2020 0.9317 0.9344 0.8790 0.8965 164,183 -0.04(-3.77%)
Sep 04, 2020 0.9229 0.9405 0.9141 0.9317 57,340 +0.02(+1.92%)
Sep 03, 2020 0.9581 0.9581 0.8965 0.9141 238,118 -0.03(-2.80%)
Sep 02, 2020 0.9581 0.9757 0.9229 0.9405 229,976 -0.03(-2.73%)
Sep 01, 2020 1.002 1.009 0.9581 0.9669 133,535 -0.01(-0.90%)
Aug 31, 2020 0.9932 1.002 0.9581 0.9757 109,721 -0.02(-1.77%)
Aug 28, 2020 0.9581 1.020 0.9581 0.9932 90,561 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9493 0.9581 156,274 -0.04(-4.39%)
Aug 26, 2020 1.002 1.037 1.002 1.002 62,028 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,100 +0.01(+0.88%)
Aug 24, 2020 1.002 1.037 0.9932 1.002 187,456 -0.01(-0.87%)
Aug 21, 2020 1.028 1.028 1.002 1.011 100,345 -0.02(-1.71%)
Aug 20, 2020 1.011 1.028 0.9844 1.028 118,980 +0.01(+0.86%)
Aug 19, 2020 1.064 1.072 1.002 1.020 100,436 -0.05(-4.92%)
Aug 18, 2020 1.072 1.090 1.042 1.072 39,439 -0.01(-0.81%)
Aug 17, 2020 1.099 1.116 1.055 1.081 142,287 -0.02(-1.60%)
Aug 14, 2020 1.055 1.116 1.046 1.099 163,601 +0.03(+2.46%)
Aug 13, 2020 1.107 1.112 1.046 1.072 139,122 -0.03(-2.40%)
Aug 12, 2020 1.081 1.116 1.072 1.099 147,975 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,157 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9361 0.9932 705,261 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,968 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,995 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.072 1.090 178,151 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,558 +0.04(+3.08%)
Aug 03, 2020 1.178 1.178 1.116 1.143 127,405 -0.03(-2.26%)
Jul 31, 2020 1.187 1.222 1.143 1.169 167,242 -0.03(-2.21%)
Jul 30, 2020 1.134 1.231 1.111 1.195 236,177 +0.05(+4.62%)
Jul 29, 2020 1.125 1.187 1.116 1.143 787,706 +0.07(+6.56%)
Jul 28, 2020 1.028 1.116 1.011 1.072 252,045 +0.04(+4.27%)
Jul 27, 2020 1.020 1.028 1.002 1.028 46,180 +0.01(+0.86%)
Jul 24, 2020 1.020 1.037 0.9932 1.020 67,465 +0.01(+0.87%)
Jul 23, 2020 1.011 1.037 0.9844 1.011 185,477 -0.01(-0.86%)
Jul 22, 2020 1.037 1.046 1.011 1.020 112,151 -0.02(-1.69%)
Jul 21, 2020 1.072 1.072 1.028 1.037 98,516 -0.02(-1.67%)
Jul 20, 2020 1.046 1.081 1.011 1.055 180,457 +0.00(+0.00%)
Jul 17, 2020 1.072 1.081 1.055 1.055 71,788 -0.02(-1.64%)
Jul 16, 2020 1.090 1.116 1.072 1.072 58,358 -0.02(-1.61%)
Jul 15, 2020 1.107 1.107 1.081 1.090 110,202 +0.01(+0.81%)
Jul 14, 2020 1.072 1.081 1.064 1.081 84,211 +0.04(+3.36%)
Jul 13, 2020 1.143 1.143 1.046 1.046 109,277 -0.07(-6.30%)
Jul 10, 2020 1.046 1.125 1.046 1.116 156,775 +0.07(+6.72%)
Jul 09, 2020 1.090 1.090 1.020 1.046 135,036 -0.04(-3.25%)
Jul 08, 2020 1.064 1.099 1.055 1.081 116,241 +0.02(+1.65%)
Jul 07, 2020 1.046 1.090 1.046 1.064 88,592 -0.03(-2.42%)
Jul 06, 2020 1.099 1.125 1.081 1.090 155,760 +0.03(+2.48%)
Jul 02, 2020 1.090 1.090 1.037 1.064 95,111 -0.02(-1.63%)
Jul 01, 2020 1.055 1.090 1.046 1.081 79,115 +0.01(+0.82%)
Jun 30, 2020 1.081 1.107 1.055 1.072 80,300 -0.04(-3.94%)
Jun 29, 2020 1.028 1.116 1.028 1.116 116,580 +0.09(+8.55%)
Jun 26, 2020 1.107 1.107 1.020 1.028 412,303 -0.08(-7.14%)
Jun 25, 2020 1.099 1.107 1.050 1.107 144,414 +0.02(+1.61%)
Jun 24, 2020 1.143 1.143 1.037 1.090 162,789 -0.05(-4.61%)
Jun 23, 2020 1.151 1.151 1.116 1.143 164,443 +0.00(+0.00%)
Jun 22, 2020 1.107 1.143 1.099 1.143 137,040 +0.01(+0.77%)
Jun 19, 2020 1.195 1.195 1.107 1.134 359,513 -0.04(-3.73%)
Jun 18, 2020 1.125 1.222 1.099 1.178 387,944 +0.05(+4.69%)
Jun 17, 2020 1.178 1.178 1.125 1.125 135,599 -0.03(-2.29%)
Jun 16, 2020 1.143 1.178 1.099 1.151 299,127 +0.03(+2.34%)
Jun 15, 2020 1.090 1.125 1.020 1.125 241,139 +0.03(+2.40%)
Jun 12, 2020 1.020 1.143 1.020 1.099 331,412 +0.12(+12.61%)
Jun 11, 2020 1.116 1.116 0.9669 0.9757 411,407 -0.18(-15.27%)
Jun 10, 2020 1.169 1.195 1.143 1.151 159,878 -0.03(-2.24%)
Jun 09, 2020 1.107 1.204 1.055 1.178 594,873 -0.05(-4.29%)
Jun 08, 2020 1.187 1.266 1.187 1.231 907,031 +0.07(+6.06%)
Jun 05, 2020 1.028 1.169 1.019 1.160 585,574 +0.18(+17.86%)
Jun 04, 2020 0.9581 1.002 0.9581 0.9844 351,578 +0.01(+0.90%)
Jun 03, 2020 0.9053 0.9932 0.9053 0.9757 424,302 +0.09(+9.90%)
Jun 02, 2020 0.9141 0.9141 0.8790 0.8878 263,596 +0.01(+1.00%)
Jun 01, 2020 0.8878 0.9221 0.8790 0.8790 227,212 -0.02(-1.96%)
May 29, 2020 0.8790 0.9229 0.8438 0.8965 323,562 +0.03(+3.05%)
May 28, 2020 0.8790 0.9141 0.8399 0.8700 361,772 +0.01(+0.64%)
May 27, 2020 0.8610 0.9053 0.8350 0.8645 436,782 +0.02(+2.51%)
May 26, 2020 0.8614 0.8614 0.8246 0.8433 272,423 +0.01(+0.75%)
May 22, 2020 0.8156 0.8370 0.7999 0.8370 205,355 +0.03(+4.29%)
May 21, 2020 0.8174 0.8548 0.7925 0.8026 339,758 -0.02(-1.96%)
May 20, 2020 0.8614 0.8706 0.7847 0.8187 425,126 +0.01(+1.60%)
May 19, 2020 0.8382 0.8664 0.7912 0.8057 242,144 -0.02(-2.48%)
May 18, 2020 0.7594 0.8789 0.7556 0.8262 772,806 +0.07(+9.32%)
May 15, 2020 0.7555 0.7647 0.7208 0.7558 409,913 +0.01(+1.86%)
May 14, 2020 0.7814 0.7845 0.7295 0.7420 583,679 -0.02(-2.63%)
May 13, 2020 0.7647 0.8175 0.7559 0.7621 376,593 -0.01(-1.11%)
May 12, 2020 0.8420 0.8420 0.7658 0.7706 338,707 -0.05(-5.73%)
May 11, 2020 0.8739 0.8789 0.8086 0.8174 335,015 -0.04(-5.17%)
May 08, 2020 0.8707 0.8798 0.8459 0.8620 254,503 +0.02(+1.98%)
May 07, 2020 0.8614 0.8805 0.8303 0.8453 289,291 +0.01(+1.55%)
May 06, 2020 0.9141 0.9229 0.8324 0.8324 186,192 -0.06(-6.24%)
May 05, 2020 0.9317 0.9405 0.8878 0.8878 144,967 -0.03(-2.88%)
May 04, 2020 0.8790 0.9405 0.8790 0.9141 208,715 +0.03(+2.97%)
May 01, 2020 0.9053 0.9397 0.8790 0.8878 325,155 -0.03(-2.88%)
Apr 30, 2020 0.9581 0.9844 0.9053 0.9141 292,288 -0.04(-3.70%)
Apr 29, 2020 0.9757 0.9932 0.9229 0.9493 340,962 -0.03(-2.70%)
Apr 28, 2020 1.002 1.002 0.9581 0.9757 248,626 +0.01(+0.91%)
Apr 27, 2020 0.9844 1.011 0.9581 0.9669 136,494 +0.00(+0.00%)
Apr 24, 2020 0.9493 0.9844 0.9493 0.9669 69,286 +0.01(+0.92%)
Apr 23, 2020 0.9669 0.9844 0.9493 0.9581 168,030 +0.00(+0.00%)
Apr 22, 2020 0.9669 0.9757 0.9405 0.9581 103,764 -0.01(-0.91%)
Apr 21, 2020 0.9844 0.9844 0.9405 0.9669 228,525 +0.01(+0.92%)
Apr 20, 2020 0.9317 0.9844 0.9317 0.9581 119,229 -0.03(-2.68%)
Apr 17, 2020 0.9757 0.9932 0.9581 0.9844 149,380 +0.05(+5.66%)
Apr 16, 2020 0.9493 0.9577 0.9141 0.9317 239,907 +0.01(+0.95%)
Apr 15, 2020 0.9669 0.9669 0.9097 0.9229 224,217 -0.04(-4.55%)
Apr 14, 2020 1.002 1.015 0.9581 0.9669 187,705 +0.00(+0.00%)
Apr 13, 2020 0.9669 1.002 0.9493 0.9669 150,560 -0.04(-4.35%)
Apr 09, 2020 0.9844 1.028 0.9581 1.011 127,763 +0.02(+1.77%)
Apr 08, 2020 1.002 1.011 0.9494 0.9932 162,055 +0.04(+3.67%)
Apr 07, 2020 1.011 1.060 0.9493 0.9581 278,380 -0.05(-5.22%)
Apr 06, 2020 0.9493 1.011 0.9317 1.011 212,978 +0.12(+13.86%)
Apr 03, 2020 0.8878 0.9185 0.8790 0.8878 248,246 -0.03(-2.88%)
Apr 02, 2020 0.9317 0.9405 0.8790 0.9141 296,506 +0.00(+0.00%)
Apr 01, 2020 1.046 1.046 0.9141 0.9141 500,196 -0.13(-12.61%)
Mar 31, 2020 1.037 1.090 0.9757 1.046 312,049 +0.04(+4.39%)
Mar 30, 2020 0.9493 1.081 0.9493 1.002 340,567 +0.05(+5.56%)
Mar 27, 2020 1.028 1.046 0.9405 0.9493 328,795 -0.12(-11.48%)
Mar 26, 2020 0.9493 1.072 0.9493 1.072 435,584 +0.09(+8.93%)
Mar 25, 2020 0.9932 1.028 0.9493 0.9844 296,252 -0.03(-2.61%)
Mar 24, 2020 0.9317 1.011 0.9141 1.011 387,584 +0.10(+10.58%)
Mar 23, 2020 0.8702 0.9405 0.8350 0.9141 235,942 +0.03(+2.97%)
Mar 20, 2020 0.9581 0.9669 0.8878 0.8878 510,941 -0.06(-6.48%)
Mar 19, 2020 0.9053 0.9669 0.8790 0.9493 439,120 +0.08(+9.08%)
Mar 18, 2020 0.9229 1.046 0.8702 0.8703 472,705 -0.11(-11.60%)
Mar 17, 2020 0.7218 1.090 0.7218 0.9844 1,038,385 +0.23(+30.22%)
Mar 16, 2020 0.8702 0.9376 0.6504 0.7560 544,964 -0.17(-18.09%)
Mar 13, 2020 1.037 1.082 0.9141 0.9229 938,034 -0.07(-7.08%)
Mar 12, 2020 0.9669 1.072 0.9493 0.9932 483,607 -0.04(-3.42%)
Mar 11, 2020 1.081 1.116 1.028 1.028 273,534 -0.07(-6.40%)
Mar 10, 2020 1.099 1.143 1.064 1.099 331,583 +0.04(+3.31%)
Mar 09, 2020 1.064 1.090 1.055 1.064 380,326 -0.05(-4.72%)
Mar 06, 2020 1.099 1.143 1.099 1.116 263,491 +0.00(+0.00%)
Mar 05, 2020 1.160 1.187 1.116 1.116 166,422 -0.08(-6.62%)
Mar 04, 2020 1.195 1.222 1.160 1.195 270,191 +0.01(+0.74%)
Mar 03, 2020 1.187 1.222 1.187 1.187 254,491 +0.00(+0.00%)
Mar 02, 2020 1.134 1.231 1.107 1.187 413,185 +0.03(+2.27%)
Feb 28, 2020 1.090 1.204 1.055 1.160 520,270 +0.04(+3.94%)
Feb 27, 2020 1.081 1.134 0.9757 1.116 785,697 +0.02(+1.60%)
Feb 26, 2020 1.099 1.134 1.081 1.099 425,482 +0.00(+0.00%)
Feb 25, 2020 1.195 1.195 1.090 1.099 563,893 -0.07(-6.01%)
Feb 24, 2020 1.187 1.213 1.160 1.169 540,767 -0.07(-5.67%)
Feb 21, 2020 1.239 1.257 1.222 1.239 281,012 +0.00(+0.00%)
Feb 20, 2020 1.231 1.248 1.222 1.239 303,260 +0.01(+0.71%)
Feb 19, 2020 1.222 1.257 1.222 1.231 204,894 +0.01(+0.72%)
Feb 18, 2020 1.213 1.248 1.213 1.222 293,941 +0.02(+1.46%)
Feb 14, 2020 1.239 1.248 1.187 1.204 530,055 -0.03(-2.14%)
Feb 13, 2020 1.231 1.248 1.204 1.231 314,175 +0.01(+0.72%)
Feb 12, 2020 1.213 1.248 1.213 1.222 313,441 +0.04(+2.96%)
Feb 11, 2020 1.143 1.248 1.138 1.187 600,233 +0.07(+6.30%)
Feb 10, 2020 1.125 1.151 1.116 1.116 342,373 +0.00(+0.00%)
Feb 07, 2020 1.151 1.151 1.099 1.116 402,746 -0.04(-3.05%)
Feb 06, 2020 1.151 1.195 1.143 1.151 451,110 +0.01(+0.77%)
Feb 05, 2020 1.178 1.222 1.143 1.143 616,206 +0.00(+0.00%)
Feb 04, 2020 1.151 1.178 1.143 1.143 419,944 +0.02(+1.56%)
Feb 03, 2020 1.134 1.169 1.125 1.125 364,884 -0.02(-1.54%)
Jan 31, 2020 1.204 1.204 1.143 1.143 342,675 -0.02(-1.52%)
Jan 30, 2020 1.187 1.222 1.160 1.160 352,176 -0.04(-3.65%)
Jan 29, 2020 1.248 1.248 1.160 1.204 438,195 -0.03(-2.14%)
Jan 28, 2020 1.248 1.248 1.222 1.231 389,936 -0.01(-0.71%)
Jan 27, 2020 1.292 1.292 1.204 1.239 340,308 -0.05(-4.08%)
Jan 24, 2020 1.310 1.336 1.292 1.292 201,714 -0.02(-1.34%)
Jan 23, 2020 1.345 1.362 1.310 1.310 273,059 -0.03(-1.97%)
Jan 22, 2020 1.354 1.371 1.336 1.336 291,756 -0.01(-0.65%)
Jan 21, 2020 1.424 1.424 1.345 1.345 365,421 -0.06(-4.37%)
Jan 17, 2020 1.415 1.433 1.406 1.406 215,594 -0.01(-0.62%)
Jan 16, 2020 1.442 1.485 1.415 1.415 276,400 -0.04(-3.01%)
Jan 15, 2020 1.538 1.538 1.450 1.459 204,245 -0.07(-4.60%)
Jan 14, 2020 1.424 1.538 1.415 1.529 446,031 +0.10(+6.75%)
Jan 13, 2020 1.424 1.450 1.406 1.433 316,210 +0.04(+2.52%)
Jan 10, 2020 1.415 1.433 1.398 1.398 194,433 -0.02(-1.24%)
Jan 09, 2020 1.433 1.459 1.398 1.415 252,552 -0.02(-1.23%)
Jan 08, 2020 1.477 1.485 1.424 1.433 172,039 -0.04(-2.40%)
Jan 07, 2020 1.459 1.477 1.442 1.468 208,715 +0.01(+0.60%)
Jan 06, 2020 1.415 1.468 1.389 1.459 303,928 +0.03(+1.84%)
Jan 03, 2020 1.477 1.494 1.398 1.433 641,436 -0.06(-4.12%)
Jan 02, 2020 1.494 1.538 1.459 1.494 339,977 +0.00(+0.00%)
Dec 31, 2019 1.485 1.512 1.485 1.494 216,732 +0.00(+0.00%)
Dec 30, 2019 1.538 1.538 1.494 1.494 341,350 -0.04(-2.86%)
Dec 27, 2019 1.565 1.573 1.529 1.538 154,954 -0.01(-0.57%)
Dec 26, 2019 1.529 1.573 1.521 1.547 155,596 +0.01(+0.57%)
Dec 24, 2019 1.547 1.547 1.521 1.538 67,238 +0.02(+1.16%)
Dec 23, 2019 1.529 1.547 1.503 1.521 207,471 +0.03(+1.76%)
Dec 20, 2019 1.538 1.573 1.494 1.494 551,557 -0.04(-2.86%)
Dec 19, 2019 1.477 1.565 1.477 1.538 255,348 +0.04(+2.94%)
Dec 18, 2019 1.494 1.529 1.485 1.494 95,610 +0.00(+0.00%)
Dec 17, 2019 1.477 1.521 1.475 1.494 131,167 +0.04(+2.41%)
Dec 16, 2019 1.512 1.538 1.450 1.459 328,796 -0.05(-3.49%)
Dec 13, 2019 1.512 1.547 1.485 1.512 167,583 -0.01(-0.58%)
Dec 12, 2019 1.582 1.582 1.512 1.521 189,478 -0.06(-3.89%)
Dec 11, 2019 1.521 1.600 1.485 1.582 385,777 +0.05(+3.45%)
Dec 10, 2019 1.485 1.529 1.468 1.529 150,029 +0.05(+3.57%)
Dec 09, 2019 1.494 1.529 1.468 1.477 97,223 -0.02(-1.18%)
Dec 06, 2019 1.565 1.591 1.477 1.494 132,428 +0.01(+0.59%)
Dec 05, 2019 1.450 1.512 1.450 1.485 106,387 +0.04(+2.42%)
Dec 04, 2019 1.477 1.529 1.450 1.450 168,449 -0.03(-1.79%)
Dec 03, 2019 1.512 1.529 1.468 1.477 288,311 -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.