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
)
3.150
-0.010 (-0.32%)
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:
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 (%)
Jan 31, 2012
5.703
5.800
5.648
5.773
513,382
+0.06(+0.97%)
Jan 30, 2012
5.724
5.745
5.648
5.717
331,854
-0.06(-0.96%)
Jan 27, 2012
5.759
5.814
5.724
5.773
254,035
-0.03(-0.48%)
Jan 26, 2012
5.766
5.814
5.732
5.800
512,465
+0.05(+0.84%)
Jan 25, 2012
5.786
5.807
5.690
5.752
363,880
-0.03(-0.60%)
Jan 24, 2012
5.800
5.820
5.745
5.786
390,016
-0.03(-0.48%)
Jan 23, 2012
5.849
5.870
5.724
5.814
1,029,404
-0.03(-0.47%)
Jan 20, 2012
5.620
5.856
5.620
5.842
913,658
+0.20(+3.56%)
Jan 19, 2012
5.537
5.662
5.537
5.641
749,877
+0.14(+2.52%)
Jan 18, 2012
5.461
5.565
5.427
5.503
782,952
+0.06(+1.15%)
Jan 17, 2012
5.489
5.503
5.420
5.440
418,963
-0.01(-0.13%)
Jan 13, 2012
5.413
5.447
5.316
5.447
316,387
-0.01(-0.25%)
Jan 12, 2012
5.516
5.516
5.385
5.461
685,996
-0.04(-0.75%)
Jan 11, 2012
5.482
5.510
5.378
5.503
455,384
+0.00(+0.00%)
Jan 10, 2012
5.510
5.572
5.503
5.503
453,888
+0.04(+0.76%)
Jan 09, 2012
5.468
5.516
5.409
5.461
386,446
-0.03(-0.63%)
Jan 06, 2012
5.496
5.579
5.472
5.496
684,424
-0.01(-0.25%)
Jan 05, 2012
5.510
5.537
5.406
5.510
1,441,764
+0.01(+0.25%)
Jan 04, 2012
5.385
5.523
5.378
5.496
308,108
+0.32(+6.15%)
Dec 30, 2011
5.184
5.219
5.150
5.177
769,406
-0.04(-0.80%)
Dec 29, 2011
5.247
5.330
5.212
5.219
483,723
-0.06(-1.18%)
Dec 28, 2011
5.337
5.433
5.247
5.281
562,684
-0.09(-1.68%)
Dec 27, 2011
5.316
5.399
5.316
5.371
550,531
+0.03(+0.65%)
Dec 23, 2011
5.288
5.385
5.288
5.337
494,566
+0.03(+0.65%)
Dec 21, 2011
5.170
5.337
5.157
5.302
736,743
+0.10(+1.86%)
Dec 20, 2011
5.413
5.461
5.177
5.205
1,294,364
-0.09(-1.70%)
Dec 19, 2011
5.510
5.537
5.267
5.295
565,029
-0.24(-4.26%)
Dec 16, 2011
5.510
5.600
5.482
5.530
549,936
+0.03(+0.63%)
Dec 15, 2011
5.586
5.641
5.461
5.496
664,914
-0.06(-1.00%)
Dec 14, 2011
5.523
5.579
5.447
5.551
927,377
-0.03(-0.62%)
Dec 13, 2011
5.579
5.676
5.472
5.586
1,134,483
+0.03(+0.50%)
Dec 12, 2011
5.433
5.572
5.413
5.558
642,955
+0.04(+0.75%)
Dec 09, 2011
5.489
5.544
5.427
5.516
604,478
+0.02(+0.38%)
Dec 08, 2011
5.378
5.503
5.330
5.496
850,728
+0.05(+0.89%)
Dec 07, 2011
5.385
5.496
5.330
5.447
633,892
+0.05(+0.90%)
Dec 06, 2011
5.350
5.468
5.295
5.399
583,054
+0.06(+1.04%)
Dec 05, 2011
5.364
5.371
5.288
5.343
915,250
+0.08(+1.58%)
Dec 02, 2011
5.233
5.364
5.215
5.260
881,723
+0.08(+1.47%)
Dec 01, 2011
5.177
5.330
5.143
5.184
535,535
+0.00(+0.00%)
Nov 30, 2011
5.288
5.364
5.150
5.184
828,910
+0.06(+1.22%)
Nov 29, 2011
5.122
5.184
5.080
5.122
439,320
-0.01(-0.13%)
Nov 28, 2011
5.150
5.247
5.067
5.129
724,829
+0.11(+2.21%)
Nov 25, 2011
5.039
5.122
4.984
5.018
330,995
-0.09(-1.76%)
Nov 23, 2011
5.295
5.399
5.018
5.108
650,658
-0.16(-3.02%)
Nov 22, 2011
5.330
5.537
5.094
5.267
1,177,609
-0.20(-3.67%)
Nov 21, 2011
5.489
5.523
5.364
5.468
578,558
-0.13(-2.35%)
Nov 18, 2011
5.530
5.613
5.413
5.600
591,847
+0.10(+1.89%)
Nov 17, 2011
5.648
5.648
5.399
5.496
711,382
-0.18(-3.17%)
Nov 16, 2011
5.620
5.752
5.572
5.676
483,936
-0.05(-0.85%)
Nov 15, 2011
5.883
5.925
5.537
5.724
983,770
-0.19(-3.16%)
Nov 14, 2011
5.814
5.994
5.793
5.911
649,818
+0.09(+1.55%)
Nov 11, 2011
5.745
5.870
5.669
5.821
663,395
+0.17(+2.94%)
Nov 10, 2011
5.620
5.710
5.530
5.655
464,939
+0.12(+2.25%)
Nov 09, 2011
5.600
5.648
5.440
5.530
334,396
-0.26(-4.43%)
Nov 08, 2011
5.724
5.793
5.627
5.786
318,875
+0.10(+1.70%)
Nov 07, 2011
5.745
5.773
5.620
5.690
288,803
-0.06(-0.96%)
Nov 04, 2011
5.731
5.793
5.676
5.745
263,721
-0.01(-0.24%)
Nov 03, 2011
5.856
5.870
5.710
5.759
409,719
-0.02(-0.36%)
Nov 02, 2011
5.703
5.800
5.655
5.780
671,713
+0.15(+2.71%)
Nov 01, 2011
5.510
5.648
5.330
5.627
1,048,637
-0.07(-1.21%)
Oct 31, 2011
5.738
5.773
5.551
5.696
706,326
-0.12(-2.14%)
Oct 28, 2011
5.676
5.883
5.620
5.821
716,944
+0.12(+2.06%)
Oct 27, 2011
5.655
5.780
5.523
5.703
838,838
+0.19(+3.39%)
Oct 26, 2011
5.606
5.606
5.433
5.516
637,461
-0.01(-0.13%)
Oct 25, 2011
5.600
5.600
5.433
5.523
376,551
-0.09(-1.60%)
Oct 24, 2011
5.523
5.703
5.475
5.613
607,158
+0.11(+2.01%)
Oct 21, 2011
5.461
5.606
5.399
5.503
761,535
+0.06(+1.02%)
Oct 20, 2011
5.482
5.669
5.392
5.447
1,153,894
-0.04(-0.76%)
Oct 19, 2011
5.586
5.731
5.420
5.489
805,022
-0.12(-2.22%)
Oct 18, 2011
5.606
5.620
5.433
5.613
762,715
+0.00(+0.00%)
Oct 17, 2011
5.786
5.807
5.523
5.613
1,027,712
-0.24(-4.02%)
Oct 14, 2011
5.821
5.883
5.773
5.849
591,178
+0.14(+2.42%)
Oct 13, 2011
5.600
5.793
5.479
5.710
583,750
+0.09(+1.60%)
Oct 12, 2011
5.593
5.821
5.572
5.620
962,265
+0.10(+1.75%)
Oct 11, 2011
5.226
5.579
5.177
5.523
804,152
+0.26(+5.00%)
Oct 10, 2011
5.025
5.281
5.025
5.260
598,633
+0.36(+7.34%)
Oct 07, 2011
5.157
5.177
4.880
4.900
528,392
-0.22(-4.32%)
Oct 06, 2011
4.984
5.205
4.949
5.122
509,486
+0.12(+2.49%)
Oct 05, 2011
4.866
5.060
4.845
4.997
614,066
+0.09(+1.83%)
Oct 04, 2011
4.748
4.928
4.561
4.907
900,509
+0.11(+2.31%)
Oct 03, 2011
5.025
5.129
4.790
4.797
943,006
-0.34(-6.60%)
Sep 30, 2011
5.447
5.496
5.136
5.136
1,425,236
-0.42(-7.60%)
Sep 29, 2011
5.579
5.634
5.447
5.558
528,624
+0.10(+1.90%)
Sep 28, 2011
5.620
5.703
5.406
5.454
517,471
-0.16(-2.84%)
Sep 27, 2011
5.579
5.918
5.565
5.613
914,247
+0.15(+2.79%)
Sep 26, 2011
5.530
5.537
5.295
5.461
446,769
-0.03(-0.63%)
Sep 23, 2011
5.288
5.530
5.281
5.496
689,720
+0.19(+3.66%)
Sep 22, 2011
5.309
5.427
5.136
5.302
888,556
-0.03(-0.52%)
Sep 21, 2011
5.655
5.662
5.309
5.330
1,431,360
-0.35(-6.21%)
Sep 20, 2011
5.835
5.849
5.662
5.683
657,970
-0.15(-2.61%)
Sep 19, 2011
5.925
5.946
5.780
5.835
850,616
-0.22(-3.66%)
Sep 16, 2011
6.347
6.347
6.015
6.056
1,185,267
-0.28(-4.37%)
Sep 15, 2011
6.354
6.368
6.244
6.333
334,778
+0.03(+0.55%)
Sep 14, 2011
6.257
6.389
6.209
6.299
807,477
+0.07(+1.11%)
Sep 13, 2011
5.959
6.243
5.883
6.229
683,862
+0.26(+4.41%)
Sep 12, 2011
5.821
5.980
5.786
5.966
290,299
+0.05(+0.82%)
Sep 09, 2011
5.973
6.043
5.849
5.918
446,484
-0.12(-2.06%)
Sep 08, 2011
6.043
6.250
5.980
6.043
597,478
-0.07(-1.13%)
Sep 07, 2011
6.022
6.139
5.959
6.112
515,760
+0.18(+3.03%)
Sep 06, 2011
5.925
6.049
5.842
5.932
690,396
-0.17(-2.72%)
Sep 02, 2011
6.167
6.209
6.036
6.098
656,001
-0.19(-3.08%)
Sep 01, 2011
6.319
6.465
6.257
6.292
640,886
-0.03(-0.55%)
Aug 31, 2011
6.368
6.506
6.229
6.326
735,113
-0.01(-0.11%)
Aug 30, 2011
6.049
6.389
5.994
6.333
995,569
+0.27(+4.45%)
Aug 29, 2011
5.856
6.119
5.835
6.063
1,036,592
+0.25(+4.29%)
Aug 26, 2011
5.738
5.897
5.683
5.814
901,543
+0.03(+0.60%)
Aug 25, 2011
5.766
5.835
5.710
5.780
1,142,302
+0.08(+1.33%)
Aug 24, 2011
5.911
5.953
5.690
5.703
1,269,934
-0.25(-4.19%)
Aug 23, 2011
5.613
6.022
5.586
5.953
1,581,616
+0.37(+6.57%)
Aug 22, 2011
5.683
5.752
5.503
5.586
787,074
+0.02(+0.37%)
Aug 19, 2011
5.565
5.683
5.516
5.565
939,366
-0.08(-1.47%)
Aug 18, 2011
5.890
5.911
5.611
5.648
1,093,043
-0.43(-7.06%)
Aug 17, 2011
5.655
6.126
5.620
6.077
2,525,248
+0.42(+7.47%)
Aug 16, 2011
5.655
5.752
5.572
5.655
545,615
-0.03(-0.49%)
Aug 15, 2011
5.648
5.738
5.620
5.683
962,537
+0.10(+1.86%)
Aug 12, 2011
5.662
5.717
5.530
5.579
1,069,670
+0.03(+0.50%)
Aug 11, 2011
5.447
5.620
5.433
5.551
1,504,830
+0.12(+2.30%)
Aug 10, 2011
5.413
5.579
5.357
5.427
1,293,773
-0.10(-1.88%)
Aug 09, 2011
5.572
5.634
5.206
5.530
1,856,003
+0.21(+3.90%)
Aug 08, 2011
5.572
5.606
5.302
5.323
3,677,177
-0.57(-9.64%)
Aug 05, 2011
5.710
6.049
5.613
5.890
2,153,227
-0.01(-0.23%)
Aug 04, 2011
6.243
6.257
5.842
5.904
2,428,571
-0.44(-6.88%)
Aug 03, 2011
6.409
6.458
6.264
6.340
2,236,508
-0.08(-1.19%)
Aug 02, 2011
6.714
6.762
6.416
6.416
1,642,981
-0.32(-4.73%)
Aug 01, 2011
6.873
6.873
6.714
6.735
959,154
-0.05(-0.71%)
Jul 29, 2011
6.728
6.866
6.624
6.783
1,100,388
-0.01(-0.10%)
Jul 28, 2011
6.866
6.908
6.749
6.790
826,383
+0.03(+0.41%)
Jul 27, 2011
6.866
6.928
6.707
6.762
1,299,337
-0.12(-1.71%)
Jul 26, 2011
6.749
6.970
6.679
6.880
2,552,501
+0.15(+2.16%)
Jul 25, 2011
6.804
6.839
6.700
6.735
2,019,306
-0.14(-2.01%)
Jul 22, 2011
7.095
7.115
6.845
6.873
2,231,976
-0.37(-5.07%)
Jul 21, 2011
7.330
7.378
7.219
7.240
811,010
-0.03(-0.48%)
Jul 20, 2011
7.316
7.358
7.268
7.275
391,601
-0.03(-0.38%)
Jul 19, 2011
7.268
7.371
7.219
7.302
442,446
+0.05(+0.67%)
Jul 18, 2011
7.434
7.455
7.247
7.254
613,382
-0.20(-2.69%)
Jul 15, 2011
7.337
7.468
7.330
7.455
468,973
+0.12(+1.60%)
Jul 14, 2011
7.406
7.496
7.330
7.337
689,726
-0.07(-0.93%)
Jul 13, 2011
7.344
7.496
7.337
7.406
541,743
+0.06(+0.85%)
Jul 12, 2011
7.385
7.427
7.316
7.344
480,796
-0.06(-0.75%)
Jul 11, 2011
7.545
7.572
7.365
7.399
594,457
-0.21(-2.82%)
Jul 08, 2011
7.635
7.669
7.524
7.614
540,536
-0.06(-0.72%)
Jul 07, 2011
7.669
7.731
7.628
7.669
621,567
+0.05(+0.64%)
Jul 06, 2011
7.579
7.655
7.510
7.621
419,929
+0.04(+0.55%)
Jul 05, 2011
7.683
7.745
7.524
7.579
406,568
-0.12(-1.62%)
Jul 01, 2011
7.600
7.738
7.551
7.704
485,803
+0.12(+1.55%)
Jun 30, 2011
7.648
7.683
7.545
7.586
542,540
-0.03(-0.36%)
Jun 29, 2011
7.468
7.641
7.455
7.614
1,287,552
+0.14(+1.85%)
Jun 28, 2011
7.455
7.496
7.385
7.475
553,855
+0.07(+0.93%)
Jun 27, 2011
7.441
7.531
7.385
7.406
577,428
-0.06(-0.74%)
Jun 24, 2011
7.614
7.683
7.461
7.461
756,951
-0.12(-1.55%)
Jun 23, 2011
7.614
7.614
7.475
7.579
698,698
-0.10(-1.26%)
Jun 22, 2011
7.607
7.711
7.600
7.676
685,067
+0.06(+0.82%)
Jun 21, 2011
7.538
7.648
7.510
7.614
1,156,200
+0.10(+1.38%)
Jun 20, 2011
7.511
7.531
7.486
7.510
1,269,702
+0.05(+0.65%)
Jun 17, 2011
7.434
7.482
7.282
7.461
2,297,624
-0.32(-4.09%)
Jun 16, 2011
7.676
7.814
7.662
7.780
1,408,453
+0.08(+0.99%)
Jun 15, 2011
7.496
7.752
7.496
7.704
985,098
+0.09(+1.18%)
Jun 14, 2011
7.503
7.641
7.482
7.614
917,878
+0.17(+2.33%)
Jun 13, 2011
7.399
7.489
7.240
7.441
1,208,729
+0.03(+0.47%)
Jun 10, 2011
7.565
7.565
7.316
7.406
1,042,628
-0.15(-1.92%)
Jun 09, 2011
7.448
7.565
7.399
7.551
699,800
+0.12(+1.58%)
Jun 08, 2011
7.607
7.607
7.365
7.434
1,047,217
-0.17(-2.27%)
Jun 07, 2011
7.517
7.662
7.441
7.607
925,892
+0.10(+1.29%)
Jun 06, 2011
7.641
7.676
7.475
7.510
1,491,501
-0.17(-2.16%)
Jun 03, 2011
7.724
7.801
7.628
7.676
1,602,734
-0.16(-2.03%)
May 24, 2011
7.946
7.953
7.766
7.835
822,277
-0.08(-0.96%)
May 23, 2011
7.787
7.960
7.718
7.911
850,837
+0.02(+0.26%)
May 20, 2011
7.939
7.960
7.870
7.891
527,275
-0.06(-0.70%)
May 19, 2011
7.877
7.960
7.863
7.946
842,888
+0.11(+1.41%)
May 18, 2011
7.759
7.856
7.738
7.835
517,865
+0.12(+1.62%)
May 17, 2011
7.711
7.801
7.669
7.711
722,876
-0.03(-0.45%)
May 16, 2011
7.808
7.918
7.745
7.745
621,367
-0.08(-1.06%)
May 13, 2011
7.731
7.960
7.718
7.828
1,003,831
+0.04(+0.53%)
May 12, 2011
7.738
7.856
7.704
7.787
668,019
+0.01(+0.09%)
May 11, 2011
7.877
7.884
7.718
7.780
630,861
-0.12(-1.49%)
May 10, 2011
7.787
7.898
7.738
7.898
640,737
+0.15(+1.97%)
May 09, 2011
7.759
7.780
7.669
7.745
919,905
+0.00(+0.00%)
May 06, 2011
7.766
7.856
7.676
7.745
794,322
+0.05(+0.63%)
May 05, 2011
7.586
7.794
7.545
7.697
991,374
+0.03(+0.36%)
May 04, 2011
7.780
7.845
7.510
7.669
1,046,000
-0.12(-1.51%)
May 03, 2011
7.808
7.856
7.787
7.787
435,144
-0.06(-0.71%)
May 02, 2011
7.891
7.891
7.842
7.842
724,785
+0.05(+0.62%)
Apr 29, 2011
7.814
7.856
7.766
7.794
386,635
-0.06(-0.79%)
Apr 28, 2011
7.794
7.883
7.780
7.856
484,831
+0.07(+0.89%)
Apr 27, 2011
7.787
7.863
7.738
7.787
536,924
-0.02(-0.27%)
Apr 26, 2011
7.808
7.856
7.773
7.808
876,500
+0.01(+0.09%)
Apr 25, 2011
7.780
7.835
7.711
7.801
554,770
+0.06(+0.71%)
Apr 21, 2011
7.683
7.842
7.676
7.745
704,796
+0.07(+0.90%)
Apr 20, 2011
7.711
7.773
7.648
7.676
864,397
+0.00(+0.00%)
Apr 19, 2011
7.821
7.835
7.621
7.676
1,226,691
-0.17(-2.12%)
Apr 18, 2011
7.960
7.960
7.752
7.842
964,717
-0.12(-1.48%)
Apr 15, 2011
8.036
8.043
7.911
7.960
821,884
-0.09(-1.12%)
Apr 14, 2011
8.001
8.126
7.994
8.050
809,651
+0.01(+0.17%)
Apr 13, 2011
8.112
8.140
8.008
8.036
878,850
-0.04(-0.51%)
Apr 12, 2011
8.091
8.112
7.960
8.077
1,114,723
-0.08(-1.02%)
Apr 11, 2011
8.313
8.313
8.098
8.161
756,849
-0.15(-1.83%)
Apr 08, 2011
8.417
8.417
8.251
8.313
486,524
-0.08(-0.91%)
Apr 07, 2011
8.410
8.493
8.341
8.389
1,206,219
-0.01(-0.08%)
Apr 06, 2011
8.327
8.437
8.292
8.396
1,074,007
+0.10(+1.25%)
Apr 05, 2011
8.285
8.410
8.223
8.292
1,133,078
+0.01(+0.17%)
Apr 04, 2011
8.244
8.327
8.209
8.278
774,153
+0.07(+0.84%)
Apr 01, 2011
8.195
8.271
8.167
8.209
544,649
+0.01(+0.17%)
Mar 31, 2011
8.202
8.244
8.140
8.195
720,546
+0.01(+0.17%)
Mar 30, 2011
8.181
8.181
8.181
8.181
906,533
+0.01(+0.08%)
Mar 29, 2011
8.306
8.334
8.161
8.174
623,841
-0.15(-1.75%)
Mar 28, 2011
8.389
8.444
8.313
8.320
446,652
-0.07(-0.83%)
Mar 25, 2011
8.368
8.472
8.341
8.389
734,553
+0.06(+0.75%)
Mar 24, 2011
8.181
8.375
8.133
8.327
1,005,754
+0.15(+1.86%)
Mar 23, 2011
8.174
8.233
8.126
8.174
332,279
-0.02(-0.25%)
Mar 22, 2011
8.161
8.278
8.140
8.195
508,705
+0.01(+0.17%)
Mar 21, 2011
8.105
8.215
8.098
8.181
768,051
+0.08(+0.94%)
Mar 18, 2011
8.036
8.161
8.022
8.105
1,018,173
+0.15(+1.83%)
Mar 17, 2011
8.174
8.216
7.939
7.960
1,437,574
-0.13(-1.63%)
Mar 16, 2011
8.251
8.334
8.071
8.091
1,291,577
-0.06(-0.76%)
Mar 15, 2011
8.237
8.583
8.098
8.154
3,413,547
-0.43(-5.00%)
Mar 14, 2011
8.583
8.659
8.500
8.583
761,760
-0.10(-1.12%)
Mar 11, 2011
8.631
8.700
8.590
8.680
614,295
-0.03(-0.40%)
Mar 10, 2011
8.465
8.763
8.330
8.714
1,873,724
+0.14(+1.61%)
Mar 09, 2011
8.534
8.576
8.444
8.576
377,806
+0.01(+0.16%)
Mar 08, 2011
8.417
8.597
8.382
8.562
703,451
+0.11(+1.31%)
Mar 07, 2011
8.624
8.652
8.410
8.451
551,230
-0.17(-2.01%)
Mar 04, 2011
8.610
8.652
8.514
8.624
486,000
+0.03(+0.40%)
Mar 03, 2011
8.562
8.687
8.562
8.590
772,213
+0.09(+1.06%)
Mar 02, 2011
8.444
8.598
8.424
8.500
636,688
+0.02(+0.24%)
Mar 01, 2011
8.631
8.687
8.410
8.479
764,017
-0.15(-1.69%)
Feb 28, 2011
8.527
8.687
8.507
8.624
690,300
+0.13(+1.55%)
Feb 25, 2011
8.458
8.514
8.396
8.493
423,348
+0.06(+0.66%)
Feb 24, 2011
8.334
8.527
8.306
8.437
843,639
+0.08(+0.99%)
Feb 23, 2011
8.334
8.569
7.981
8.354
1,550,099
+0.08(+0.92%)
Feb 22, 2011
8.541
8.617
8.257
8.278
1,423,464
-0.42(-4.78%)
Feb 18, 2011
8.707
8.742
8.652
8.694
1,030,881
-0.03(-0.32%)
Feb 17, 2011
8.721
8.763
8.610
8.721
658,810
-0.01(-0.08%)
Feb 16, 2011
8.756
8.790
8.707
8.728
1,156,483
-0.02(-0.24%)
Feb 15, 2011
8.514
8.749
8.514
8.749
1,463,419
+0.19(+2.27%)
Feb 14, 2011
8.451
8.597
8.382
8.555
1,155,383
+0.13(+1.56%)
Feb 11, 2011
8.292
8.424
8.271
8.424
704,172
+0.10(+1.16%)
Feb 10, 2011
8.292
8.341
8.202
8.327
737,295
-0.03(-0.33%)
Feb 09, 2011
8.458
8.514
8.313
8.354
833,281
-0.10(-1.23%)
Feb 08, 2011
8.444
8.486
8.396
8.458
703,979
+0.03(+0.41%)
Feb 07, 2011
8.396
8.458
8.375
8.424
977,078
+0.03(+0.33%)
Feb 04, 2011
8.375
8.444
8.299
8.396
836,951
-0.01(-0.08%)
Feb 03, 2011
8.424
8.424
8.237
8.403
1,345,250
+0.04(+0.50%)
Feb 02, 2011
8.126
8.410
8.098
8.361
2,037,478
+0.24(+2.90%)
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.