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 (%)
Mar 31, 2017 1.978 2.057 1.881 1.934 1,409,710 -0.11(-5.17%)
Mar 30, 2017 2.171 2.241 2.013 2.039 2,419,628 -0.06(-2.93%)
Mar 29, 2017 1.951 2.202 1.899 2.101 3,748,017 +0.24(+12.74%)
Mar 28, 2017 1.819 1.978 1.811 1.863 3,863,734 +0.20(+12.17%)
Mar 27, 2017 1.661 1.679 1.582 1.661 508,106 +0.05(+3.28%)
Mar 24, 2017 1.582 1.679 1.556 1.609 1,232,012 +0.05(+3.39%)
Mar 23, 2017 1.424 1.565 1.406 1.556 347,279 +0.12(+8.59%)
Mar 22, 2017 1.424 1.503 1.406 1.433 325,946 +0.01(+0.62%)
Mar 21, 2017 1.644 1.652 1.415 1.424 885,263 -0.21(-12.90%)
Mar 20, 2017 1.661 1.670 1.592 1.635 333,225 -0.04(-2.10%)
Mar 17, 2017 1.538 1.670 1.521 1.670 1,012,689 +0.15(+9.83%)
Mar 16, 2017 1.512 1.565 1.503 1.521 671,031 +0.01(+0.58%)
Mar 15, 2017 1.485 1.547 1.485 1.512 815,486 +0.05(+3.61%)
Mar 14, 2017 1.503 1.521 1.424 1.459 382,654 -0.04(-2.35%)
Mar 13, 2017 1.459 1.547 1.415 1.494 787,540 +0.09(+6.25%)
Mar 10, 2017 1.415 1.415 1.336 1.406 604,353 +0.01(+0.63%)
Mar 09, 2017 1.459 1.459 1.336 1.398 310,112 -0.03(-1.85%)
Mar 08, 2017 1.406 1.450 1.380 1.424 384,994 +0.05(+3.85%)
Mar 07, 2017 1.494 1.494 1.301 1.371 578,454 -0.07(-4.88%)
Mar 06, 2017 1.327 1.481 1.327 1.442 1,432,999 +0.09(+6.49%)
Mar 03, 2017 1.354 1.367 1.327 1.354 349,500 +0.03(+1.99%)
Mar 02, 2017 1.310 1.354 1.275 1.327 1,010,191 +0.01(+0.67%)
Mar 01, 2017 1.274 1.318 1.261 1.318 785,240 +0.08(+6.38%)
Feb 28, 2017 1.231 1.257 1.195 1.239 674,609 +0.03(+2.17%)
Feb 27, 2017 1.187 1.257 1.178 1.213 447,200 +0.04(+2.99%)
Feb 24, 2017 1.248 1.274 1.178 1.178 842,702 -0.03(-2.19%)
Feb 23, 2017 1.231 1.248 1.178 1.204 567,678 +0.02(+1.48%)
Feb 22, 2017 1.213 1.274 1.178 1.187 646,789 +0.00(+0.00%)
Feb 21, 2017 1.169 1.239 1.160 1.187 724,770 +0.04(+3.85%)
Feb 17, 2017 1.143 1.143 1.143 0 +0.04(+4.00%)
Feb 16, 2017 1.178 1.204 1.081 1.099 932,857 -0.06(-5.30%)
Feb 15, 2017 1.213 1.221 1.134 1.160 755,194 -0.04(-3.65%)
Feb 14, 2017 1.213 1.283 1.178 1.204 401,393 +0.01(+0.74%)
Feb 13, 2017 1.283 1.318 1.178 1.195 494,109 -0.08(-6.21%)
Feb 10, 2017 1.283 1.318 1.257 1.274 397,120 +0.01(+0.69%)
Feb 09, 2017 1.327 1.345 1.266 1.266 189,478 -0.04(-3.36%)
Feb 08, 2017 1.248 1.398 1.248 1.310 325,340 +0.05(+4.20%)
Feb 07, 2017 1.301 1.362 1.257 1.257 323,127 -0.04(-2.72%)
Feb 06, 2017 1.318 1.354 1.284 1.292 349,475 -0.03(-2.00%)
Feb 03, 2017 1.292 1.318 1.266 1.318 207,663 +0.04(+2.74%)
Feb 02, 2017 1.310 1.310 1.248 1.283 112,821 -0.04(-2.67%)
Feb 01, 2017 1.318 1.345 1.292 1.318 247,360 +0.00(+0.00%)
Jan 31, 2017 1.248 1.332 1.231 1.318 282,302 +0.01(+0.67%)
Jan 30, 2017 1.274 1.327 1.226 1.310 835,285 +0.05(+4.20%)
Jan 27, 2017 1.345 1.345 1.231 1.257 370,526 -0.01(-0.69%)
Jan 26, 2017 1.354 1.354 1.231 1.266 444,391 -0.06(-4.64%)
Jan 25, 2017 1.362 1.415 1.318 1.327 305,229 -0.05(-3.82%)
Jan 24, 2017 1.389 1.424 1.099 1.380 1,255,586 -0.01(-0.63%)
Jan 23, 2017 1.415 1.529 1.354 1.389 1,320,817 -0.03(-1.86%)
Jan 20, 2017 1.354 1.468 1.318 1.415 2,600,453 +0.06(+4.54%)
Jan 19, 2017 1.222 1.362 1.213 1.354 1,437,085 +0.11(+9.22%)
Jan 18, 2017 1.151 1.248 1.151 1.239 785,280 +0.07(+6.02%)
Jan 17, 2017 1.195 1.204 1.160 1.169 383,614 -0.04(-2.92%)
Jan 13, 2017 1.204 1.204 1.204 0 +0.06(+5.38%)
Jan 12, 2017 1.143 1.143 1.134 1.143 126,488 +0.00(+0.00%)
Jan 11, 2017 1.143 1.143 1.125 1.143 265,639 +0.00(+0.00%)
Jan 10, 2017 1.116 1.143 1.110 1.143 119,914 +0.02(+1.56%)
Jan 09, 2017 1.151 1.160 1.116 1.125 143,902 -0.02(-1.54%)
Jan 06, 2017 1.151 1.160 1.125 1.143 196,358 +0.01(+0.77%)
Jan 05, 2017 1.125 1.160 1.099 1.134 805,447 +0.02(+1.57%)
Jan 04, 2017 1.064 1.116 1.064 1.116 584,381 +0.07(+6.72%)
Jan 03, 2017 1.055 1.107 1.028 1.046 436,613 +0.04(+3.48%)
Dec 30, 2016 1.011 1.011 1.011 0 +0.00(+0.00%)
Dec 29, 2016 1.028 1.046 1.011 1.011 261,940 -0.03(-2.54%)
Dec 28, 2016 1.072 1.081 1.037 1.037 179,086 -0.04(-3.28%)
Dec 27, 2016 1.055 1.090 1.046 1.072 327,428 +0.01(+0.83%)
Dec 23, 2016 1.064 1.064 1.064 0 +0.04(+4.31%)
Dec 22, 2016 1.011 1.028 1.002 1.020 249,916 +0.01(+0.87%)
Dec 21, 2016 1.028 1.037 1.011 1.011 228,956 -0.02(-1.71%)
Dec 20, 2016 1.028 1.055 1.028 1.028 370,899 +0.00(+0.00%)
Dec 19, 2016 1.020 1.064 1.014 1.028 611,821 +0.00(+0.00%)
Dec 16, 2016 1.143 1.160 1.028 1.028 544,271 -0.08(-7.14%)
Dec 15, 2016 0.9932 1.160 0.9669 1.107 1,356,294 +0.09(+8.62%)
Dec 14, 2016 1.064 1.069 0.9844 1.020 400,682 -0.04(-4.13%)
Dec 13, 2016 1.020 1.072 1.020 1.064 378,624 +0.02(+1.68%)
Dec 12, 2016 1.081 1.081 1.046 1.046 533,289 -0.05(-4.80%)
Dec 09, 2016 1.125 1.150 1.090 1.099 744,655 -0.02(-1.57%)
Dec 08, 2016 1.099 1.147 1.064 1.116 876,600 +0.02(+1.60%)
Dec 07, 2016 1.107 1.134 1.086 1.099 794,965 +0.00(+0.00%)
Dec 06, 2016 0.9669 1.134 0.9581 1.099 3,830,113 -0.09(-7.41%)
Dec 05, 2016 1.204 1.274 1.160 1.187 490,491 +0.00(+0.00%)
Dec 02, 2016 1.257 1.283 1.186 1.187 515,485 -0.08(-6.25%)
Dec 01, 2016 1.301 1.336 1.222 1.266 479,644 -0.02(-1.37%)
Nov 30, 2016 1.336 1.345 1.248 1.283 364,089 -0.05(-3.95%)
Nov 29, 2016 1.362 1.380 1.336 1.336 193,699 -0.05(-3.80%)
Nov 28, 2016 1.362 1.468 1.318 1.389 259,001 +0.04(+2.60%)
Nov 25, 2016 1.327 1.371 1.327 1.354 95,689 +0.00(+0.00%)
Nov 23, 2016 1.354 1.354 1.354 0 -0.04(-3.14%)
Nov 22, 2016 1.433 1.485 1.327 1.398 367,169 -0.06(-4.22%)
Nov 21, 2016 1.591 1.617 1.450 1.459 361,952 -0.13(-8.29%)
Nov 18, 2016 1.573 1.617 1.450 1.591 449,500 +0.03(+1.69%)
Nov 17, 2016 2.074 2.092 1.494 1.565 1,699,478 -0.11(-6.32%)
Nov 16, 2016 1.688 2.092 1.485 1.670 3,103,463 +0.22(+15.15%)
Nov 15, 2016 1.442 1.547 1.406 1.450 1,047,304 +0.07(+5.08%)
Nov 14, 2016 1.310 1.406 1.301 1.380 458,682 +0.07(+5.38%)
Nov 11, 2016 1.257 1.345 1.257 1.310 222,874 +0.05(+4.20%)
Nov 10, 2016 1.195 1.266 1.195 1.257 315,712 +0.06(+5.15%)
Nov 09, 2016 1.072 1.213 1.055 1.195 173,847 +0.07(+6.25%)
Nov 08, 2016 1.081 1.151 1.050 1.125 150,852 +0.04(+3.23%)
Nov 07, 2016 1.081 1.151 1.081 1.090 168,271 -0.01(-0.80%)
Nov 04, 2016 1.064 1.116 1.064 1.099 138,666 -0.01(-0.79%)
Nov 03, 2016 1.099 1.122 1.099 1.107 94,768 +0.01(+0.80%)
Nov 02, 2016 1.116 1.160 1.099 1.099 117,185 -0.05(-4.58%)
Nov 01, 2016 1.081 1.204 1.011 1.151 202,816 +0.04(+3.15%)
Oct 31, 2016 1.213 1.213 1.107 1.116 75,418 -0.05(-4.51%)
Oct 28, 2016 1.116 1.213 1.107 1.169 148,288 +0.04(+3.10%)
Oct 27, 2016 1.143 1.151 1.125 1.134 36,217 +0.01(+0.78%)
Oct 26, 2016 1.187 1.204 1.109 1.125 150,332 -0.06(-5.18%)
Oct 25, 2016 1.222 1.231 1.160 1.187 88,330 -0.03(-2.17%)
Oct 24, 2016 1.213 1.231 1.195 1.213 77,943 +0.00(+0.00%)
Oct 21, 2016 1.248 1.248 1.213 1.213 48,257 -0.03(-2.13%)
Oct 20, 2016 1.248 1.266 1.204 1.239 88,750 +0.02(+1.44%)
Oct 19, 2016 1.213 1.274 1.213 1.222 88,620 +0.01(+0.72%)
Oct 18, 2016 1.178 1.213 1.143 1.213 141,041 +0.05(+4.55%)
Oct 17, 2016 1.231 1.231 1.143 1.160 67,764 -0.03(-2.58%)
Oct 14, 2016 1.195 1.222 1.187 1.191 46,688 +0.00(+0.37%)
Oct 13, 2016 1.231 1.231 1.160 1.187 110,532 +0.00(+0.00%)
Oct 12, 2016 1.195 1.222 1.169 1.187 158,434 -0.04(-3.57%)
Oct 11, 2016 1.231 1.257 1.213 1.231 59,611 -0.02(-1.42%)
Oct 10, 2016 1.266 1.301 1.248 1.248 53,184 +0.01(+0.72%)
Oct 07, 2016 1.274 1.304 1.231 1.239 95,714 -0.06(-4.73%)
Oct 06, 2016 1.310 1.318 1.257 1.301 80,595 -0.01(-0.66%)
Oct 05, 2016 1.327 1.336 1.283 1.310 77,524 +0.03(+2.05%)
Oct 04, 2016 1.345 1.354 1.274 1.283 54,610 -0.04(-3.31%)
Oct 03, 2016 1.266 1.354 1.231 1.327 171,869 +0.09(+7.09%)
Sep 30, 2016 1.318 1.318 1.213 1.239 171,541 -0.04(-2.76%)
Sep 29, 2016 1.345 1.354 1.248 1.274 76,089 -0.05(-3.97%)
Sep 28, 2016 1.345 1.380 1.266 1.327 133,334 -0.02(-1.31%)
Sep 27, 2016 1.389 1.389 1.336 1.345 117,134 -0.01(-0.65%)
Sep 26, 2016 1.336 1.398 1.336 1.354 110,402 +0.02(+1.32%)
Sep 23, 2016 1.406 1.432 1.336 1.336 182,406 -0.07(-5.00%)
Sep 22, 2016 1.389 1.459 1.371 1.406 231,099 +0.04(+3.23%)
Sep 21, 2016 1.310 1.406 1.309 1.362 242,846 +0.05(+4.03%)
Sep 20, 2016 1.301 1.389 1.274 1.310 238,372 +0.03(+2.05%)
Sep 19, 2016 1.231 1.318 1.231 1.283 178,854 +0.05(+4.29%)
Sep 16, 2016 1.178 1.231 1.160 1.231 212,733 +0.05(+4.48%)
Sep 15, 2016 1.178 1.213 1.178 1.178 78,069 -0.03(-2.19%)
Sep 14, 2016 1.231 1.231 1.169 1.204 92,788 +0.04(+3.01%)
Sep 13, 2016 1.327 1.354 1.160 1.169 427,881 -0.16(-11.92%)
Sep 12, 2016 1.283 1.362 1.283 1.327 157,076 +0.04(+3.42%)
Sep 09, 2016 1.380 1.394 1.283 1.283 141,501 -0.11(-7.60%)
Sep 08, 2016 1.318 1.406 1.318 1.389 151,812 +0.06(+4.64%)
Sep 07, 2016 1.362 1.468 1.257 1.327 387,127 +0.02(+1.34%)
Sep 06, 2016 1.125 1.318 1.125 1.310 430,513 +0.16(+13.74%)
Sep 02, 2016 1.143 1.151 1.151 1.151 50,855 +0.01(+0.77%)
Sep 01, 2016 1.090 1.143 1.090 1.143 43,609 +0.04(+4.00%)
Aug 31, 2016 1.099 1.125 1.081 1.099 31,961 +0.00(+0.00%)
Aug 30, 2016 1.125 1.125 1.099 1.099 38,936 -0.02(-1.57%)
Aug 29, 2016 1.143 1.143 1.099 1.116 31,717 +0.01(+0.79%)
Aug 26, 2016 1.134 1.178 1.099 1.107 134,573 -0.03(-2.33%)
Aug 25, 2016 1.151 1.160 1.125 1.134 49,358 +0.02(+1.57%)
Aug 24, 2016 1.151 1.178 1.116 1.116 142,606 -0.04(-3.05%)
Aug 23, 2016 1.151 1.160 1.099 1.151 88,584 +0.04(+3.15%)
Aug 22, 2016 1.125 1.160 1.116 1.116 134,806 -0.01(-0.78%)
Aug 19, 2016 1.125 1.143 1.125 1.125 92,315 +0.01(+0.79%)
Aug 18, 2016 1.143 1.143 1.099 1.116 98,271 -0.01(-0.78%)
Aug 17, 2016 1.116 1.134 1.116 1.125 32,491 +0.03(+2.40%)
Aug 16, 2016 1.143 1.151 1.081 1.099 102,693 -0.02(-1.57%)
Aug 15, 2016 1.169 1.169 1.116 1.116 54,277 -0.03(-2.31%)
Aug 12, 2016 1.125 1.169 1.090 1.143 121,352 -0.01(-0.76%)
Aug 11, 2016 1.151 1.178 1.090 1.151 96,978 +0.05(+4.80%)
Aug 10, 2016 1.213 1.213 1.099 1.099 124,466 -0.07(-6.01%)
Aug 09, 2016 1.248 1.248 1.135 1.169 155,408 -0.06(-5.00%)
Aug 08, 2016 1.125 1.248 1.125 1.231 298,423 +0.11(+9.37%)
Aug 05, 2016 1.055 1.134 1.055 1.125 208,804 +0.08(+7.56%)
Aug 04, 2016 1.020 1.081 0.9967 1.046 74,880 +0.01(+0.85%)
Aug 03, 2016 1.002 1.072 0.9845 1.037 152,555 +0.08(+8.26%)
Aug 02, 2016 1.020 1.028 0.9493 0.9581 161,518 -0.05(-5.22%)
Aug 01, 2016 0.9581 1.046 0.9581 1.011 162,909 +0.05(+5.50%)
Jul 29, 2016 0.9493 0.9669 0.9405 0.9581 130,238 -0.02(-1.80%)
Jul 28, 2016 0.9844 1.011 0.9669 0.9757 83,514 -0.03(-2.63%)
Jul 27, 2016 1.020 1.037 0.9757 1.002 53,084 -0.01(-0.87%)
Jul 26, 2016 0.9932 1.037 0.9669 1.011 167,168 +0.04(+4.55%)
Jul 25, 2016 1.046 1.090 0.9669 0.9669 126,142 -0.11(-10.57%)
Jul 22, 2016 1.116 1.151 1.055 1.081 189,630 -0.03(-2.38%)
Jul 21, 2016 1.028 1.143 1.028 1.107 135,519 +0.05(+5.00%)
Jul 20, 2016 1.064 1.107 1.055 1.055 83,470 -0.01(-0.83%)
Jul 19, 2016 1.037 1.099 1.011 1.064 86,959 +0.00(+0.00%)
Jul 18, 2016 1.090 1.099 1.064 1.064 92,590 -0.03(-2.42%)
Jul 15, 2016 1.143 1.169 1.090 1.090 131,303 -0.03(-2.36%)
Jul 14, 2016 1.160 1.160 1.099 1.116 111,643 +0.02(+1.60%)
Jul 13, 2016 1.037 1.160 1.028 1.099 382,952 +0.06(+5.93%)
Jul 12, 2016 0.9844 1.089 0.9844 1.037 231,443 +0.07(+7.27%)
Jul 11, 2016 1.002 1.028 0.9669 0.9669 106,145 -0.02(-1.79%)
Jul 08, 2016 0.9844 1.011 0.9581 0.9844 135,805 +0.03(+2.75%)
Jul 07, 2016 0.9493 0.9844 0.9317 0.9581 108,305 +0.01(+0.93%)
Jul 06, 2016 0.9317 0.9844 0.9317 0.9493 91,324 -0.01(-0.92%)
Jul 05, 2016 0.9669 0.9669 0.8921 0.9581 247,097 -0.01(-0.91%)
Jul 01, 2016 0.9317 0.9669 0.9669 0.9669 260,988 +0.04(+4.76%)
Jun 30, 2016 0.9317 0.9317 0.9053 0.9229 196,147 +0.02(+1.94%)
Jun 29, 2016 0.9229 0.9229 0.8878 0.9053 207,802 +0.02(+1.98%)
Jun 28, 2016 0.8790 0.9669 0.8790 0.8878 270,381 +0.04(+4.12%)
Jun 27, 2016 0.9317 0.9405 0.8526 0.8526 406,342 -0.07(-7.62%)
Jun 24, 2016 0.9053 0.9493 0.9053 0.9229 3,722,603 -0.08(-7.89%)
Jun 23, 2016 0.9493 1.002 0.9141 1.002 449,632 +0.10(+10.68%)
Jun 22, 2016 0.8790 0.9317 0.8790 0.9053 221,879 +0.03(+3.00%)
Jun 21, 2016 0.9053 0.9493 0.8790 0.8790 247,184 -0.04(-4.76%)
Jun 20, 2016 0.9669 0.9669 0.9141 0.9229 127,184 -0.04(-3.67%)
Jun 17, 2016 0.9581 0.9932 0.9405 0.9581 176,915 +0.01(+0.93%)
Jun 16, 2016 0.9229 0.9844 0.8878 0.9493 151,994 +0.03(+2.86%)
Jun 15, 2016 1.020 1.020 0.9229 0.9229 112,228 -0.04(-4.55%)
Jun 14, 2016 0.9844 0.9932 0.9669 0.9669 125,956 +0.00(+0.00%)
Jun 13, 2016 0.9669 0.9857 0.9669 0.9669 154,029 +0.00(+0.00%)
Jun 10, 2016 1.037 1.037 0.9669 0.9669 204,202 -0.09(-8.33%)
Jun 09, 2016 1.099 1.099 1.046 1.055 95,010 -0.03(-2.44%)
Jun 08, 2016 1.064 1.125 1.046 1.081 251,030 +0.03(+2.50%)
Jun 07, 2016 1.011 1.064 1.003 1.055 263,554 +0.04(+3.45%)
Jun 06, 2016 0.9053 1.020 0.9053 1.020 262,828 +0.09(+9.43%)
Jun 03, 2016 0.9229 0.9669 0.8790 0.9317 308,260 +0.03(+2.91%)
Jun 02, 2016 1.046 1.046 0.9053 0.9053 201,390 -0.12(-11.97%)
Jun 01, 2016 1.020 1.037 0.9141 1.028 213,966 +0.03(+2.63%)
May 31, 2016 0.9757 1.037 0.9757 1.002 183,047 +0.04(+3.64%)
May 27, 2016 0.9669 0.9669 0.9669 0.9669 128,901 +0.03(+2.80%)
May 26, 2016 0.9053 0.9669 0.8702 0.9405 138,731 +0.02(+1.90%)
May 25, 2016 0.8438 0.9317 0.8438 0.9229 160,917 +0.09(+10.53%)
May 24, 2016 0.8271 0.8702 0.8271 0.8350 115,394 -0.02(-1.91%)
May 23, 2016 0.8965 0.9053 0.8262 0.8513 126,684 -0.02(-2.73%)
May 20, 2016 0.8438 0.8791 0.8306 0.8752 194,414 +0.04(+5.15%)
May 19, 2016 0.7647 0.8350 0.7559 0.8323 139,284 +0.03(+3.20%)
May 18, 2016 0.8789 0.8789 0.7863 0.8065 240,469 -0.07(-7.99%)
May 17, 2016 0.8965 0.9229 0.8618 0.8765 137,719 -0.01(-1.27%)
May 16, 2016 0.8086 0.9141 0.8086 0.8878 143,833 +0.07(+8.84%)
May 13, 2016 0.8210 0.8218 0.7999 0.8157 188,427 -0.01(-0.64%)
May 12, 2016 0.8614 0.9053 0.8174 0.8210 110,896 -0.05(-5.66%)
May 11, 2016 0.9053 0.9493 0.8537 0.8702 178,276 -0.04(-3.88%)
May 10, 2016 0.8262 0.9141 0.7999 0.9053 205,623 +0.11(+14.44%)
May 09, 2016 0.8702 0.8702 0.7793 0.7911 166,255 -0.05(-5.41%)
May 06, 2016 0.7823 0.8438 0.7823 0.8363 236,746 +0.00(+0.16%)
May 05, 2016 0.8878 0.9229 0.7999 0.8350 298,197 -0.06(-6.86%)
May 04, 2016 0.9493 0.9493 0.8790 0.8965 267,851 -0.06(-6.42%)
May 03, 2016 1.011 1.011 0.8965 0.9581 390,142 -0.05(-5.22%)
May 02, 2016 1.116 1.116 1.011 1.011 140,679 -0.08(-7.26%)
Apr 29, 2016 1.283 1.345 1.059 1.090 553,004 -0.17(-13.29%)
Apr 28, 2016 1.239 1.292 1.125 1.257 522,530 +0.05(+4.38%)
Apr 27, 2016 1.116 1.231 1.099 1.204 392,907 +0.11(+10.48%)
Apr 26, 2016 1.046 1.090 1.011 1.090 224,583 +0.06(+5.98%)
Apr 25, 2016 1.055 1.055 1.002 1.028 237,176 -0.02(-1.68%)
Apr 22, 2016 1.064 1.064 0.9669 1.046 230,007 +0.01(+0.85%)
Apr 21, 2016 1.143 1.160 0.9932 1.037 426,952 -0.11(-9.23%)
Apr 20, 2016 1.081 1.195 1.046 1.143 552,065 +0.06(+5.69%)
Apr 19, 2016 1.028 1.099 1.011 1.081 385,769 +0.07(+6.96%)
Apr 18, 2016 0.9669 1.037 0.9317 1.011 443,652 +0.04(+3.60%)
Apr 15, 2016 0.9932 1.046 0.9581 0.9757 507,153 +0.02(+1.83%)
Apr 14, 2016 0.9229 1.055 0.9228 0.9581 545,688 +0.08(+9.00%)
Apr 13, 2016 0.8702 0.9229 0.8478 0.8790 470,323 +0.04(+4.64%)
Apr 12, 2016 0.8790 0.8790 0.7999 0.8400 390,357 -0.04(-4.43%)
Apr 11, 2016 0.7911 0.9229 0.7897 0.8790 797,640 +0.10(+12.36%)
Apr 08, 2016 0.6944 0.7911 0.6944 0.7823 267,665 +0.07(+9.26%)
Apr 07, 2016 0.7120 0.7383 0.6592 0.7160 225,732 +0.02(+3.13%)
Apr 06, 2016 0.6310 0.6944 0.6162 0.6943 131,415 +0.06(+10.24%)
Apr 05, 2016 0.6680 0.6680 0.6206 0.6298 84,552 -0.03(-4.47%)
Apr 04, 2016 0.6944 0.7125 0.6300 0.6592 123,703 -0.05(-6.60%)
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.