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
)
3.000
-0.020 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
5.727
5.825
5.672
5.797
511,238
+0.06(+0.97%)
Jan 30, 2012
5.748
5.769
5.672
5.741
330,469
-0.06(-0.96%)
Jan 27, 2012
5.783
5.839
5.748
5.797
252,975
-0.03(-0.48%)
Jan 26, 2012
5.790
5.839
5.756
5.825
510,325
+0.05(+0.84%)
Jan 25, 2012
5.811
5.832
5.713
5.776
362,361
-0.03(-0.60%)
Jan 24, 2012
5.825
5.844
5.769
5.811
388,387
-0.03(-0.48%)
Jan 23, 2012
5.873
5.894
5.748
5.839
1,025,106
-0.03(-0.47%)
Jan 20, 2012
5.644
5.880
5.644
5.866
909,843
+0.20(+3.56%)
Jan 19, 2012
5.560
5.686
5.560
5.665
746,746
+0.14(+2.52%)
Jan 18, 2012
5.484
5.588
5.449
5.526
779,683
+0.06(+1.14%)
Jan 17, 2012
5.512
5.526
5.442
5.463
417,214
-0.01(-0.13%)
Jan 13, 2012
5.435
5.470
5.338
5.470
315,066
-0.01(-0.25%)
Jan 12, 2012
5.540
5.540
5.408
5.484
683,131
-0.04(-0.75%)
Jan 11, 2012
5.505
5.533
5.401
5.526
453,482
+0.00(+0.00%)
Jan 10, 2012
5.533
5.595
5.526
5.526
451,993
+0.04(+0.76%)
Jan 09, 2012
5.491
5.540
5.432
5.484
384,832
-0.03(-0.63%)
Jan 06, 2012
5.519
5.602
5.494
5.519
681,566
-0.01(-0.25%)
Jan 05, 2012
5.533
5.560
5.428
5.533
1,435,744
+0.01(+0.25%)
Jan 04, 2012
5.408
5.547
5.401
5.519
306,822
+0.32(+6.15%)
Dec 30, 2011
5.206
5.241
5.171
5.199
766,193
-0.04(-0.80%)
Dec 29, 2011
5.269
5.352
5.234
5.241
481,703
-0.06(-1.18%)
Dec 28, 2011
5.359
5.456
5.269
5.303
560,335
-0.09(-1.68%)
Dec 27, 2011
5.338
5.421
5.338
5.394
548,232
+0.03(+0.65%)
Dec 23, 2011
5.310
5.408
5.310
5.359
492,500
+0.03(+0.65%)
Dec 21, 2011
5.192
5.359
5.178
5.324
733,667
+0.10(+1.86%)
Dec 20, 2011
5.435
5.484
5.199
5.227
1,288,959
-0.09(-1.70%)
Dec 19, 2011
5.533
5.560
5.289
5.317
562,670
-0.24(-4.26%)
Dec 16, 2011
5.533
5.623
5.505
5.554
547,640
+0.03(+0.63%)
Dec 15, 2011
5.609
5.665
5.484
5.519
662,138
-0.06(-1.00%)
Dec 14, 2011
5.547
5.602
5.470
5.574
923,505
-0.03(-0.62%)
Dec 13, 2011
5.602
5.699
5.495
5.609
1,129,746
+0.03(+0.50%)
Dec 12, 2011
5.456
5.595
5.435
5.581
640,270
+0.04(+0.75%)
Dec 09, 2011
5.512
5.567
5.449
5.540
601,954
+0.02(+0.38%)
Dec 08, 2011
5.401
5.526
5.352
5.519
847,176
+0.05(+0.89%)
Dec 07, 2011
5.408
5.519
5.352
5.470
631,245
+0.05(+0.90%)
Dec 06, 2011
5.373
5.491
5.317
5.421
580,619
+0.06(+1.04%)
Dec 05, 2011
5.387
5.394
5.310
5.366
911,428
+0.08(+1.58%)
Dec 02, 2011
5.255
5.387
5.237
5.282
878,041
+0.08(+1.47%)
Dec 01, 2011
5.199
5.352
5.164
5.206
533,298
+0.00(+0.00%)
Nov 30, 2011
5.310
5.387
5.171
5.206
825,448
+0.06(+1.22%)
Nov 29, 2011
5.143
5.206
5.102
5.143
437,485
-0.01(-0.13%)
Nov 28, 2011
5.171
5.269
5.088
5.150
721,803
+0.11(+2.21%)
Nov 25, 2011
5.060
5.143
5.004
5.039
329,613
-0.09(-1.76%)
Nov 23, 2011
5.317
5.421
5.039
5.130
647,942
-0.16(-3.02%)
Nov 22, 2011
5.352
5.560
5.116
5.289
1,172,692
-0.20(-3.67%)
Nov 21, 2011
5.512
5.547
5.387
5.491
576,142
-0.13(-2.35%)
Nov 18, 2011
5.554
5.636
5.435
5.623
589,376
+0.10(+1.89%)
Nov 17, 2011
5.672
5.672
5.421
5.519
708,411
-0.18(-3.17%)
Nov 16, 2011
5.644
5.776
5.595
5.699
481,916
-0.05(-0.85%)
Nov 15, 2011
5.908
5.950
5.560
5.748
979,662
-0.19(-3.16%)
Nov 14, 2011
5.839
6.019
5.818
5.936
647,104
+0.09(+1.55%)
Nov 11, 2011
5.769
5.894
5.693
5.845
660,625
+0.17(+2.94%)
Nov 10, 2011
5.644
5.734
5.554
5.679
462,998
+0.13(+2.25%)
Nov 09, 2011
5.623
5.672
5.463
5.554
332,999
-0.26(-4.43%)
Nov 08, 2011
5.748
5.818
5.651
5.811
317,543
+0.10(+1.70%)
Nov 07, 2011
5.769
5.797
5.644
5.713
287,597
-0.06(-0.96%)
Nov 04, 2011
5.755
5.818
5.699
5.769
262,620
-0.01(-0.24%)
Nov 03, 2011
5.880
5.894
5.734
5.783
408,009
-0.02(-0.36%)
Nov 02, 2011
5.727
5.825
5.679
5.804
668,908
+0.15(+2.71%)
Nov 01, 2011
5.533
5.672
5.352
5.651
1,044,258
-0.07(-1.22%)
Oct 31, 2011
5.762
5.797
5.574
5.720
703,377
-0.13(-2.14%)
Oct 28, 2011
5.699
5.908
5.644
5.845
713,950
+0.12(+2.06%)
Oct 27, 2011
5.679
5.804
5.547
5.727
835,335
+0.19(+3.39%)
Oct 26, 2011
5.630
5.630
5.456
5.540
634,799
-0.01(-0.13%)
Oct 25, 2011
5.623
5.623
5.456
5.547
374,978
-0.09(-1.60%)
Oct 24, 2011
5.547
5.727
5.498
5.637
604,623
+0.11(+2.01%)
Oct 21, 2011
5.484
5.630
5.421
5.526
758,355
+0.06(+1.02%)
Oct 20, 2011
5.505
5.693
5.415
5.470
1,149,076
-0.04(-0.76%)
Oct 19, 2011
5.609
5.755
5.442
5.512
801,661
-0.13(-2.22%)
Oct 18, 2011
5.630
5.644
5.456
5.637
759,530
+0.00(+0.00%)
Oct 17, 2011
5.811
5.832
5.547
5.637
1,023,421
-0.24(-4.02%)
Oct 14, 2011
5.845
5.908
5.797
5.873
588,709
+0.14(+2.42%)
Oct 13, 2011
5.623
5.818
5.502
5.734
581,313
+0.09(+1.60%)
Oct 12, 2011
5.616
5.845
5.595
5.644
958,247
+0.10(+1.75%)
Oct 11, 2011
5.248
5.602
5.198
5.547
800,795
+0.26(+5.00%)
Oct 10, 2011
5.046
5.303
5.046
5.282
596,133
+0.36(+7.34%)
Oct 07, 2011
5.178
5.199
4.900
4.921
526,185
-0.22(-4.32%)
Oct 06, 2011
5.004
5.227
4.970
5.143
507,358
+0.13(+2.49%)
Oct 05, 2011
4.886
5.081
4.865
5.018
611,502
+0.09(+1.83%)
Oct 04, 2011
4.768
4.949
4.580
4.928
896,749
+0.11(+2.31%)
Oct 03, 2011
5.046
5.150
4.810
4.817
939,069
-0.34(-6.60%)
Sep 30, 2011
5.470
5.519
5.157
5.157
1,419,285
-0.42(-7.60%)
Sep 29, 2011
5.602
5.658
5.470
5.581
526,417
+0.10(+1.90%)
Sep 28, 2011
5.644
5.727
5.428
5.477
515,310
-0.16(-2.84%)
Sep 27, 2011
5.602
5.943
5.588
5.637
910,430
+0.15(+2.79%)
Sep 26, 2011
5.554
5.560
5.317
5.484
444,903
-0.03(-0.63%)
Sep 23, 2011
5.310
5.554
5.303
5.519
686,840
+0.19(+3.66%)
Sep 22, 2011
5.331
5.449
5.157
5.324
884,846
-0.03(-0.52%)
Sep 21, 2011
5.679
5.686
5.331
5.352
1,425,383
-0.35(-6.21%)
Sep 20, 2011
5.859
5.873
5.686
5.706
655,223
-0.15(-2.61%)
Sep 19, 2011
5.950
5.971
5.804
5.859
847,064
-0.22(-3.66%)
Sep 16, 2011
6.374
6.374
6.040
6.082
1,180,318
-0.28(-4.37%)
Sep 15, 2011
6.381
6.395
6.270
6.360
333,381
+0.03(+0.55%)
Sep 14, 2011
6.283
6.415
6.235
6.325
804,105
+0.07(+1.11%)
Sep 13, 2011
5.984
6.269
5.908
6.256
681,006
+0.26(+4.41%)
Sep 12, 2011
5.845
6.005
5.811
5.991
289,087
+0.05(+0.82%)
Sep 09, 2011
5.998
6.068
5.873
5.943
444,620
-0.13(-2.06%)
Sep 08, 2011
6.068
6.276
6.005
6.068
594,984
-0.07(-1.13%)
Sep 07, 2011
6.047
6.165
5.984
6.137
513,607
+0.18(+3.03%)
Sep 06, 2011
5.950
6.075
5.866
5.957
687,514
-0.17(-2.72%)
Sep 02, 2011
6.193
6.235
6.061
6.123
653,262
-0.19(-3.08%)
Sep 01, 2011
6.346
6.492
6.283
6.318
638,210
-0.03(-0.55%)
Aug 31, 2011
6.395
6.534
6.256
6.353
732,044
-0.01(-0.11%)
Aug 30, 2011
6.075
6.415
6.019
6.360
991,412
+0.27(+4.45%)
Aug 29, 2011
5.880
6.144
5.859
6.089
1,032,264
+0.25(+4.29%)
Aug 26, 2011
5.762
5.922
5.706
5.839
897,779
+0.03(+0.60%)
Aug 25, 2011
5.790
5.859
5.734
5.804
1,137,532
+0.08(+1.34%)
Aug 24, 2011
5.936
5.978
5.713
5.727
1,264,632
-0.25(-4.19%)
Aug 23, 2011
5.637
6.047
5.609
5.978
1,575,012
+0.37(+6.57%)
Aug 22, 2011
5.706
5.776
5.526
5.609
783,787
+0.02(+0.37%)
Aug 19, 2011
5.588
5.706
5.540
5.588
935,443
-0.08(-1.47%)
Aug 18, 2011
5.915
5.936
5.635
5.672
1,088,479
-0.43(-7.06%)
Aug 17, 2011
5.679
6.151
5.644
6.103
2,514,704
+0.42(+7.47%)
Aug 16, 2011
5.679
5.776
5.595
5.679
543,336
-0.03(-0.49%)
Aug 15, 2011
5.672
5.762
5.644
5.706
958,517
+0.10(+1.86%)
Aug 12, 2011
5.686
5.741
5.554
5.602
1,065,203
+0.03(+0.50%)
Aug 11, 2011
5.470
5.644
5.456
5.574
1,498,547
+0.13(+2.30%)
Aug 10, 2011
5.435
5.602
5.380
5.449
1,288,371
-0.10(-1.88%)
Aug 09, 2011
5.595
5.658
5.228
5.554
1,848,253
+0.21(+3.90%)
Aug 08, 2011
5.595
5.630
5.324
5.345
3,661,823
-0.57(-9.64%)
Aug 05, 2011
5.734
6.075
5.637
5.915
2,144,236
-0.01(-0.23%)
Aug 04, 2011
6.269
6.283
5.866
5.929
2,418,431
-0.44(-6.88%)
Aug 03, 2011
6.436
6.485
6.290
6.367
2,227,170
-0.08(-1.19%)
Aug 02, 2011
6.742
6.791
6.443
6.443
1,636,120
-0.32(-4.73%)
Aug 01, 2011
6.902
6.902
6.742
6.763
955,149
-0.05(-0.71%)
Jul 29, 2011
6.756
6.895
6.652
6.812
1,095,793
-0.01(-0.10%)
Jul 28, 2011
6.895
6.937
6.777
6.819
822,932
+0.03(+0.41%)
Jul 27, 2011
6.895
6.958
6.735
6.791
1,293,911
-0.12(-1.71%)
Jul 26, 2011
6.777
6.999
6.707
6.909
2,541,843
+0.15(+2.16%)
Jul 25, 2011
6.832
6.867
6.728
6.763
2,010,875
-0.14(-2.01%)
Jul 22, 2011
7.124
7.145
6.874
6.902
2,222,656
-0.37(-5.07%)
Jul 21, 2011
7.361
7.409
7.249
7.270
807,624
-0.03(-0.48%)
Jul 20, 2011
7.347
7.388
7.298
7.305
389,966
-0.03(-0.38%)
Jul 19, 2011
7.298
7.402
7.249
7.333
440,599
+0.05(+0.67%)
Jul 18, 2011
7.465
7.486
7.277
7.284
610,821
-0.20(-2.69%)
Jul 15, 2011
7.368
7.500
7.361
7.486
467,015
+0.12(+1.60%)
Jul 14, 2011
7.437
7.528
7.361
7.368
686,846
-0.07(-0.93%)
Jul 13, 2011
7.375
7.528
7.368
7.437
539,481
+0.06(+0.85%)
Jul 12, 2011
7.416
7.458
7.347
7.375
478,788
-0.06(-0.75%)
Jul 11, 2011
7.576
7.604
7.395
7.430
591,975
-0.22(-2.82%)
Jul 08, 2011
7.667
7.701
7.555
7.646
538,279
-0.06(-0.72%)
Jul 07, 2011
7.701
7.764
7.660
7.701
618,972
+0.05(+0.64%)
Jul 06, 2011
7.611
7.687
7.541
7.653
418,176
+0.04(+0.55%)
Jul 05, 2011
7.715
7.778
7.555
7.611
404,871
-0.13(-1.62%)
Jul 01, 2011
7.632
7.771
7.583
7.736
483,775
+0.12(+1.55%)
Jun 30, 2011
7.680
7.715
7.576
7.618
540,275
-0.03(-0.36%)
Jun 29, 2011
7.500
7.673
7.486
7.646
1,282,176
+0.14(+1.85%)
Jun 28, 2011
7.486
7.528
7.416
7.507
551,543
+0.07(+0.93%)
Jun 27, 2011
7.472
7.562
7.416
7.437
575,017
-0.06(-0.74%)
Jun 24, 2011
7.646
7.715
7.493
7.493
753,790
-0.12(-1.55%)
Jun 23, 2011
7.646
7.646
7.507
7.611
695,781
-0.10(-1.26%)
Jun 22, 2011
7.639
7.743
7.632
7.708
682,206
+0.06(+0.82%)
Jun 21, 2011
7.569
7.680
7.541
7.646
1,151,373
+0.10(+1.38%)
Jun 20, 2011
7.543
7.562
7.517
7.541
1,264,400
+0.05(+0.65%)
Jun 17, 2011
7.465
7.514
7.312
7.493
2,288,030
-0.32(-4.09%)
Jun 16, 2011
7.708
7.847
7.694
7.812
1,402,572
+0.08(+0.99%)
Jun 15, 2011
7.528
7.785
7.528
7.736
980,985
+0.09(+1.18%)
Jun 14, 2011
7.534
7.673
7.514
7.646
914,045
+0.17(+2.33%)
Jun 13, 2011
7.430
7.521
7.270
7.472
1,203,682
+0.03(+0.47%)
Jun 10, 2011
7.597
7.597
7.347
7.437
1,038,275
-0.15(-1.92%)
Jun 09, 2011
7.479
7.597
7.430
7.583
696,878
+0.12(+1.58%)
Jun 08, 2011
7.639
7.639
7.395
7.465
1,042,844
-0.17(-2.27%)
Jun 07, 2011
7.548
7.694
7.472
7.639
922,026
+0.10(+1.29%)
Jun 06, 2011
7.673
7.708
7.507
7.541
1,485,273
-0.17(-2.16%)
Jun 03, 2011
7.757
7.833
7.660
7.708
1,596,042
-0.16(-2.03%)
May 24, 2011
7.979
7.986
7.799
7.868
818,843
-0.08(-0.96%)
May 23, 2011
7.819
7.993
7.750
7.945
847,284
+0.02(+0.26%)
May 20, 2011
7.972
7.993
7.903
7.924
525,073
-0.06(-0.70%)
May 19, 2011
7.910
7.993
7.896
7.979
839,368
+0.11(+1.41%)
May 18, 2011
7.792
7.889
7.771
7.868
515,703
+0.13(+1.62%)
May 17, 2011
7.743
7.833
7.701
7.743
719,858
-0.03(-0.45%)
May 16, 2011
7.840
7.951
7.778
7.778
618,773
-0.08(-1.06%)
May 13, 2011
7.764
7.993
7.750
7.861
999,639
+0.04(+0.53%)
May 12, 2011
7.771
7.889
7.736
7.819
665,229
+0.01(+0.09%)
May 11, 2011
7.910
7.917
7.750
7.812
628,227
-0.12(-1.49%)
May 10, 2011
7.819
7.931
7.771
7.931
638,062
+0.15(+1.97%)
May 09, 2011
7.792
7.812
7.701
7.778
916,064
+0.00(+0.00%)
May 06, 2011
7.799
7.889
7.708
7.778
791,005
+0.05(+0.63%)
May 05, 2011
7.618
7.826
7.576
7.729
987,234
+0.03(+0.36%)
May 04, 2011
7.812
7.878
7.541
7.701
1,041,633
-0.12(-1.51%)
May 03, 2011
7.840
7.889
7.819
7.819
433,327
-0.06(-0.71%)
May 02, 2011
7.924
7.924
7.875
7.875
721,758
+0.05(+0.62%)
Apr 29, 2011
7.847
7.889
7.799
7.826
385,021
-0.06(-0.79%)
Apr 28, 2011
7.826
7.916
7.812
7.889
482,806
+0.07(+0.89%)
Apr 27, 2011
7.819
7.896
7.771
7.819
534,682
-0.02(-0.27%)
Apr 26, 2011
7.840
7.889
7.806
7.840
872,840
+0.01(+0.09%)
Apr 25, 2011
7.812
7.868
7.743
7.833
552,454
+0.06(+0.71%)
Apr 21, 2011
7.715
7.875
7.708
7.778
701,853
+0.07(+0.90%)
Apr 20, 2011
7.743
7.805
7.680
7.708
860,788
+0.00(+0.00%)
Apr 19, 2011
7.854
7.868
7.653
7.708
1,221,569
-0.17(-2.12%)
Apr 18, 2011
7.993
7.993
7.785
7.875
960,688
-0.12(-1.48%)
Apr 15, 2011
8.070
8.077
7.945
7.993
818,452
-0.09(-1.12%)
Apr 14, 2011
8.035
8.160
8.028
8.084
806,270
+0.01(+0.17%)
Apr 13, 2011
8.146
8.174
8.042
8.070
875,181
-0.04(-0.51%)
Apr 12, 2011
8.125
8.146
7.993
8.111
1,110,068
-0.08(-1.02%)
Apr 11, 2011
8.348
8.348
8.132
8.195
753,689
-0.15(-1.83%)
Apr 08, 2011
8.452
8.452
8.285
8.348
484,493
-0.08(-0.91%)
Apr 07, 2011
8.445
8.528
8.375
8.424
1,201,183
-0.01(-0.08%)
Apr 06, 2011
8.362
8.473
8.327
8.431
1,069,522
+0.10(+1.25%)
Apr 05, 2011
8.320
8.445
8.257
8.327
1,128,347
+0.01(+0.17%)
Apr 04, 2011
8.278
8.362
8.243
8.313
770,921
+0.07(+0.84%)
Apr 01, 2011
8.230
8.306
8.202
8.243
542,375
+0.01(+0.17%)
Mar 31, 2011
8.236
8.278
8.174
8.230
717,537
+0.01(+0.17%)
Mar 30, 2011
8.216
8.216
8.216
8.216
902,748
+0.01(+0.08%)
Mar 29, 2011
8.341
8.369
8.195
8.209
621,236
-0.15(-1.75%)
Mar 28, 2011
8.424
8.480
8.348
8.355
444,787
-0.07(-0.83%)
Mar 25, 2011
8.403
8.508
8.375
8.424
731,485
+0.06(+0.75%)
Mar 24, 2011
8.216
8.410
8.167
8.362
1,001,554
+0.15(+1.86%)
Mar 23, 2011
8.209
8.268
8.160
8.209
330,892
-0.02(-0.25%)
Mar 22, 2011
8.195
8.313
8.174
8.230
506,581
+0.01(+0.17%)
Mar 21, 2011
8.139
8.249
8.132
8.216
764,844
+0.08(+0.94%)
Mar 18, 2011
8.070
8.195
8.056
8.139
1,013,921
+0.15(+1.83%)
Mar 17, 2011
8.209
8.250
7.972
7.993
1,431,571
-0.13(-1.63%)
Mar 16, 2011
8.285
8.369
8.104
8.125
1,286,184
-0.06(-0.76%)
Mar 15, 2011
8.271
8.619
8.132
8.188
3,399,293
-0.43(-5.00%)
Mar 14, 2011
8.619
8.695
8.535
8.619
758,579
-0.10(-1.12%)
Mar 11, 2011
8.667
8.737
8.626
8.716
611,730
-0.03(-0.40%)
Mar 10, 2011
8.501
8.799
8.365
8.751
1,865,900
+0.14(+1.61%)
Mar 09, 2011
8.570
8.612
8.480
8.612
376,229
+0.01(+0.16%)
Mar 08, 2011
8.452
8.633
8.417
8.598
700,514
+0.11(+1.31%)
Mar 07, 2011
8.660
8.688
8.445
8.487
548,929
-0.17(-2.01%)
Mar 04, 2011
8.647
8.688
8.549
8.660
483,970
+0.03(+0.40%)
Mar 03, 2011
8.598
8.723
8.598
8.626
768,989
+0.09(+1.06%)
Mar 02, 2011
8.480
8.634
8.459
8.535
634,029
+0.02(+0.24%)
Mar 01, 2011
8.667
8.723
8.445
8.514
760,827
-0.15(-1.69%)
Feb 28, 2011
8.563
8.723
8.542
8.660
687,417
+0.13(+1.55%)
Feb 25, 2011
8.494
8.549
8.431
8.528
421,580
+0.06(+0.66%)
Feb 24, 2011
8.369
8.563
8.341
8.473
840,116
+0.08(+0.99%)
Feb 23, 2011
8.369
8.605
8.014
8.389
1,543,626
+0.08(+0.92%)
Feb 22, 2011
8.577
8.653
8.292
8.313
1,417,521
-0.42(-4.78%)
Feb 18, 2011
8.744
8.779
8.688
8.730
1,026,576
-0.03(-0.32%)
Feb 17, 2011
8.758
8.799
8.647
8.758
656,059
-0.01(-0.08%)
Feb 16, 2011
8.793
8.827
8.744
8.765
1,151,655
-0.02(-0.24%)
Feb 15, 2011
8.549
8.786
8.549
8.786
1,457,309
+0.19(+2.27%)
Feb 14, 2011
8.487
8.633
8.417
8.591
1,150,558
+0.13(+1.56%)
Feb 11, 2011
8.327
8.459
8.306
8.459
701,232
+0.10(+1.16%)
Feb 10, 2011
8.327
8.375
8.236
8.362
734,216
-0.03(-0.33%)
Feb 09, 2011
8.494
8.549
8.348
8.389
829,802
-0.10(-1.23%)
Feb 08, 2011
8.480
8.521
8.431
8.494
701,039
+0.03(+0.41%)
Feb 07, 2011
8.431
8.494
8.410
8.459
972,998
+0.03(+0.33%)
Feb 04, 2011
8.410
8.480
8.334
8.431
833,456
-0.01(-0.08%)
Feb 03, 2011
8.459
8.459
8.271
8.438
1,339,632
+0.04(+0.50%)
Feb 02, 2011
8.160
8.445
8.132
8.396
2,028,971
+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.