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 (%)
May 31, 2013
7.053
7.108
7.005
7.012
1,085,703
-0.10(-1.46%)
May 30, 2013
7.060
7.115
6.998
7.115
960,810
+0.04(+0.59%)
May 29, 2013
7.018
7.164
6.997
7.074
929,459
+0.00(+0.00%)
May 28, 2013
7.032
7.185
6.991
7.074
1,427,864
+0.11(+1.59%)
May 24, 2013
7.095
7.122
6.852
6.963
1,622,740
-0.12(-1.66%)
May 23, 2013
6.922
7.178
6.818
7.081
2,635,541
+0.08(+1.19%)
May 22, 2013
7.240
7.676
6.904
6.998
5,242,463
-0.47(-6.30%)
May 21, 2013
7.648
7.676
7.399
7.468
2,857,765
+0.07(+0.94%)
May 20, 2013
7.337
7.496
7.282
7.399
1,898,061
+0.04(+0.56%)
May 17, 2013
7.316
7.413
7.192
7.358
1,530,602
+0.16(+2.21%)
May 16, 2013
7.067
7.600
7.060
7.198
4,737,793
+0.19(+2.77%)
May 15, 2013
6.783
7.005
6.762
7.005
1,218,130
+0.21(+3.16%)
May 13, 2013
6.942
6.977
6.749
6.790
949,383
-0.15(-2.19%)
May 10, 2013
6.693
6.991
6.659
6.942
1,478,884
+0.24(+3.51%)
May 09, 2013
6.665
6.832
6.555
6.707
1,018,436
+0.01(+0.21%)
May 08, 2013
6.776
6.776
6.645
6.693
699,563
-0.09(-1.33%)
May 07, 2013
6.783
6.922
6.735
6.783
1,104,367
+0.00(+0.00%)
May 06, 2013
6.645
6.845
6.631
6.783
828,566
+0.15(+2.30%)
May 03, 2013
6.520
6.745
6.486
6.631
1,600,291
+0.15(+2.24%)
May 02, 2013
6.368
6.548
6.337
6.486
892,060
+0.17(+2.74%)
May 01, 2013
6.520
6.548
6.312
6.312
770,546
-0.26(-3.90%)
Apr 30, 2013
6.575
6.686
6.524
6.569
1,369,701
+0.03(+0.42%)
Apr 29, 2013
6.312
6.562
6.312
6.541
1,021,068
+0.23(+3.62%)
Apr 26, 2013
6.382
6.340
6.271
6.312
1,042,999
-0.03(-0.44%)
Apr 25, 2013
6.472
6.506
6.333
6.340
1,171,580
-0.13(-2.03%)
Apr 24, 2013
6.472
6.548
6.420
6.472
967,843
+0.06(+0.97%)
Apr 23, 2013
6.513
6.575
6.340
6.409
1,514,400
-0.10(-1.59%)
Apr 22, 2013
6.465
6.569
6.423
6.513
1,007,906
+0.05(+0.75%)
Apr 19, 2013
6.465
6.486
6.368
6.465
1,007,298
+0.06(+0.86%)
Apr 18, 2013
6.423
6.486
6.354
6.409
1,198,628
+0.00(+0.00%)
Apr 17, 2013
6.520
6.562
6.368
6.409
1,624,824
-0.11(-1.70%)
Apr 16, 2013
6.534
6.638
6.472
6.520
1,069,005
+0.05(+0.75%)
Apr 15, 2013
6.693
6.735
6.409
6.472
2,344,083
-0.30(-4.49%)
Apr 12, 2013
6.610
6.804
6.589
6.776
1,129,328
+0.13(+1.98%)
Apr 11, 2013
6.672
6.749
6.603
6.645
1,241,684
-0.07(-1.03%)
Apr 10, 2013
6.610
6.783
6.548
6.714
1,960,529
-0.09(-1.32%)
Apr 09, 2013
6.665
6.963
6.658
6.804
1,383,148
+0.14(+2.08%)
Apr 08, 2013
6.714
6.714
6.492
6.665
1,241,749
-0.04(-0.62%)
Apr 05, 2013
6.548
6.707
6.437
6.707
1,124,963
+0.02(+0.31%)
Apr 04, 2013
6.603
6.741
6.513
6.686
1,186,244
+0.06(+0.84%)
Apr 03, 2013
6.845
6.880
6.582
6.631
2,085,054
-0.24(-3.43%)
Apr 02, 2013
6.935
7.032
6.839
6.866
2,234,194
-0.09(-1.29%)
Apr 01, 2013
7.219
7.316
6.922
6.956
3,374,142
-0.42(-5.72%)
Mar 28, 2013
7.510
7.676
7.102
7.378
6,603,587
-0.03(-0.47%)
Mar 27, 2013
7.025
7.475
6.852
7.413
9,095,930
+0.83(+12.62%)
Mar 26, 2013
6.991
7.039
6.548
6.582
2,043,217
-0.39(-5.65%)
Mar 25, 2013
7.095
7.129
6.887
6.977
1,796,642
-0.01(-0.10%)
Mar 22, 2013
6.783
7.358
6.769
6.984
5,601,416
+0.34(+5.10%)
Mar 21, 2013
6.306
6.804
6.271
6.645
2,384,523
+0.34(+5.38%)
Mar 20, 2013
6.312
6.340
6.236
6.306
602,363
+0.03(+0.44%)
Mar 19, 2013
6.292
6.326
6.229
6.278
955,960
+0.03(+0.44%)
Mar 18, 2013
6.285
6.402
6.181
6.250
2,719,656
+0.10(+1.69%)
Mar 15, 2013
6.001
6.188
5.932
6.146
936,180
+0.09(+1.49%)
Mar 14, 2013
6.153
6.278
5.800
6.056
2,006,652
-0.24(-3.85%)
Mar 13, 2013
6.347
6.361
6.292
6.299
490,139
-0.07(-1.09%)
Mar 12, 2013
6.396
6.430
6.292
6.368
654,936
-0.03(-0.43%)
Mar 11, 2013
6.299
6.423
6.278
6.396
1,204,088
+0.12(+1.99%)
Mar 08, 2013
6.285
6.316
6.202
6.271
800,712
-0.01(-0.22%)
Mar 07, 2013
6.167
6.361
6.167
6.285
1,226,535
+0.10(+1.68%)
Mar 06, 2013
6.063
6.181
6.049
6.181
403,799
+0.12(+2.06%)
Mar 05, 2013
5.793
6.091
5.793
6.056
675,263
+0.28(+4.79%)
Mar 04, 2013
5.863
5.863
5.759
5.780
615,259
-0.08(-1.42%)
Mar 01, 2013
5.835
5.918
5.828
5.863
189,881
-0.01(-0.24%)
Feb 28, 2013
5.980
6.056
5.849
5.876
649,945
-0.17(-2.75%)
Feb 27, 2013
5.883
6.043
5.883
6.043
555,528
+0.17(+2.83%)
Feb 26, 2013
5.883
5.897
5.821
5.876
289,894
+0.02(+0.35%)
Feb 22, 2013
5.946
5.987
5.828
5.856
359,082
-0.08(-1.40%)
Feb 21, 2013
6.202
6.229
5.703
5.939
844,994
-0.28(-4.56%)
Feb 20, 2013
6.133
6.264
6.133
6.223
965,526
+0.03(+0.56%)
Feb 19, 2013
6.133
6.188
6.091
6.188
271,036
+0.08(+1.36%)
Feb 15, 2013
6.167
6.223
6.098
6.105
318,471
-0.07(-1.12%)
Feb 14, 2013
6.250
6.264
6.153
6.174
288,785
-0.09(-1.44%)
Feb 13, 2013
6.312
6.354
6.229
6.264
649,998
+0.00(+0.00%)
Feb 12, 2013
6.126
6.347
6.097
6.264
844,942
+0.14(+2.26%)
Feb 11, 2013
6.043
6.139
6.043
6.126
384,323
+0.05(+0.80%)
Feb 08, 2013
5.980
6.139
5.980
6.077
369,375
+0.09(+1.50%)
Feb 07, 2013
6.022
6.070
5.939
5.987
307,974
-0.04(-0.69%)
Feb 06, 2013
5.939
6.070
5.918
6.029
314,877
+0.02(+0.35%)
Feb 04, 2013
6.049
6.084
5.994
6.008
425,336
-0.08(-1.36%)
Feb 01, 2013
6.077
6.160
5.980
6.091
692,980
+0.06(+0.92%)
Jan 31, 2013
6.084
6.126
6.022
6.036
830,078
-0.04(-0.68%)
Jan 30, 2013
6.112
6.174
6.049
6.077
634,216
-0.01(-0.11%)
Jan 29, 2013
6.105
6.181
6.036
6.084
1,194,944
-0.04(-0.68%)
Jan 28, 2013
6.112
6.229
6.063
6.126
632,605
+0.00(+0.00%)
Jan 25, 2013
6.195
6.216
6.112
6.126
558,142
-0.03(-0.45%)
Jan 24, 2013
6.139
6.195
6.091
6.153
764,041
-0.03(-0.56%)
Jan 23, 2013
6.229
6.229
6.098
6.188
838,595
-0.05(-0.78%)
Jan 22, 2013
5.897
6.236
5.890
6.236
1,421,845
+0.38(+6.50%)
Jan 18, 2013
5.828
5.925
5.814
5.856
507,340
+0.01(+0.24%)
Jan 17, 2013
5.842
6.070
5.842
5.842
783,634
-0.01(-0.24%)
Jan 16, 2013
5.849
5.883
5.828
5.856
291,975
-0.03(-0.47%)
Jan 15, 2013
5.849
5.904
5.842
5.883
281,539
+0.01(+0.24%)
Jan 14, 2013
5.870
5.903
5.807
5.870
597,788
+0.01(+0.12%)
Jan 11, 2013
5.959
6.063
5.835
5.863
1,116,201
-0.10(-1.63%)
Jan 10, 2013
5.918
5.980
5.856
5.959
878,832
+0.10(+1.77%)
Jan 09, 2013
5.897
5.897
5.814
5.856
1,111,955
-0.02(-0.35%)
Jan 08, 2013
5.800
5.911
5.759
5.876
1,097,036
+0.12(+2.04%)
Jan 07, 2013
5.821
5.911
5.710
5.759
844,802
-0.03(-0.60%)
Jan 04, 2013
5.496
5.870
5.496
5.793
1,114,486
+0.28(+5.15%)
Jan 03, 2013
5.150
5.510
5.150
5.510
806,744
+0.34(+6.56%)
Jan 02, 2013
5.101
5.177
5.053
5.170
595,424
+0.12(+2.33%)
Dec 31, 2012
4.956
5.074
4.956
5.053
422,107
+0.07(+1.39%)
Dec 28, 2012
5.046
5.060
4.963
4.984
429,050
-0.09(-1.77%)
Dec 27, 2012
5.108
5.122
5.025
5.074
480,041
-0.04(-0.81%)
Dec 26, 2012
5.157
5.170
5.087
5.115
414,892
-0.05(-0.94%)
Dec 24, 2012
5.150
5.198
5.094
5.163
280,981
-0.01(-0.13%)
Dec 21, 2012
5.170
5.191
4.997
5.170
644,741
-0.02(-0.40%)
Dec 20, 2012
5.039
5.226
5.025
5.191
641,281
+0.12(+2.46%)
Dec 19, 2012
5.039
5.087
5.011
5.067
443,498
+0.01(+0.27%)
Dec 18, 2012
5.060
5.101
5.004
5.053
509,106
-0.03(-0.54%)
Dec 17, 2012
5.053
5.122
5.018
5.080
298,834
+0.01(+0.14%)
Dec 14, 2012
5.094
5.157
5.025
5.074
337,175
-0.04(-0.81%)
Dec 13, 2012
5.122
5.157
5.074
5.115
345,081
+0.00(+0.00%)
Dec 12, 2012
5.136
5.198
5.094
5.115
691,714
+0.00(+0.00%)
Dec 11, 2012
5.080
5.143
5.053
5.115
439,185
+0.01(+0.14%)
Dec 10, 2012
5.060
5.122
5.032
5.108
344,714
+0.04(+0.82%)
Dec 07, 2012
5.074
5.108
5.011
5.067
201,364
-0.01(-0.14%)
Dec 06, 2012
5.150
5.150
5.018
5.074
415,207
-0.06(-1.21%)
Dec 05, 2012
5.080
5.143
5.074
5.136
387,044
+0.04(+0.82%)
Dec 04, 2012
5.136
5.198
5.053
5.094
280,000
-0.05(-0.94%)
Nov 30, 2012
5.219
5.226
5.122
5.143
458,049
-0.09(-1.72%)
Nov 29, 2012
5.309
5.371
5.219
5.233
430,618
-0.05(-0.92%)
Nov 28, 2012
5.212
5.288
5.177
5.281
1,053,051
+0.07(+1.33%)
Nov 27, 2012
5.205
5.302
5.115
5.212
385,830
-0.01(-0.27%)
Nov 26, 2012
5.267
5.309
5.205
5.226
316,544
-0.06(-1.18%)
Nov 23, 2012
4.997
5.288
4.997
5.288
401,347
+0.26(+5.23%)
Nov 21, 2012
5.129
5.136
4.990
5.025
375,480
-0.12(-2.29%)
Nov 20, 2012
4.984
5.288
4.942
5.143
1,310,464
+0.19(+3.92%)
Nov 19, 2012
5.004
5.094
4.935
4.949
688,163
-0.06(-1.24%)
Nov 16, 2012
4.873
5.018
4.867
5.011
540,935
+0.12(+2.55%)
Nov 15, 2012
4.894
4.935
4.838
4.887
678,227
-0.05(-0.98%)
Nov 14, 2012
4.963
4.984
4.907
4.935
496,809
-0.05(-0.97%)
Nov 13, 2012
4.949
5.011
4.949
4.984
451,924
-0.02(-0.41%)
Nov 12, 2012
4.977
5.039
4.963
5.004
224,091
+0.01(+0.14%)
Nov 09, 2012
5.011
5.053
4.963
4.997
599,468
-0.07(-1.37%)
Nov 08, 2012
5.212
5.212
5.063
5.067
405,989
-0.13(-2.53%)
Nov 07, 2012
5.163
5.233
5.067
5.198
1,219,895
-0.06(-1.05%)
Nov 06, 2012
5.080
5.302
5.074
5.253
628,623
+0.17(+3.41%)
Nov 05, 2012
5.011
5.122
4.990
5.080
343,256
+0.06(+1.10%)
Nov 02, 2012
5.129
5.191
5.025
5.025
676,273
-0.09(-1.76%)
Nov 01, 2012
4.984
5.136
4.963
5.115
455,764
+0.13(+2.64%)
Oct 31, 2012
4.797
5.018
4.797
4.984
648,243
+0.15(+3.15%)
Oct 26, 2012
4.824
4.831
4.831
4.831
360,466
-0.01(-0.14%)
Oct 25, 2012
4.907
4.914
4.824
4.838
938,230
-0.08(-1.69%)
Oct 24, 2012
5.011
5.025
4.900
4.921
607,061
-0.09(-1.80%)
Oct 23, 2012
4.880
5.046
4.797
5.011
954,794
+0.04(+0.84%)
Oct 19, 2012
4.984
4.984
4.831
4.970
683,453
-0.01(-0.28%)
Oct 18, 2012
4.873
5.046
4.873
4.984
1,263,554
+0.07(+1.41%)
Oct 17, 2012
4.783
4.928
4.762
4.914
824,689
+0.12(+2.60%)
Oct 16, 2012
4.631
4.811
4.568
4.790
936,603
+0.17(+3.75%)
Oct 15, 2012
4.658
4.672
4.582
4.617
392,677
+0.00(+0.00%)
Oct 12, 2012
4.651
4.775
4.610
4.617
792,899
-0.03(-0.74%)
Oct 11, 2012
4.575
4.672
4.569
4.651
397,218
+0.08(+1.82%)
Oct 10, 2012
4.554
4.589
4.478
4.568
513,246
+0.05(+1.07%)
Oct 09, 2012
4.617
4.624
4.520
4.520
438,346
-0.10(-2.10%)
Oct 08, 2012
4.658
4.672
4.603
4.617
235,573
-0.06(-1.19%)
Oct 05, 2012
4.651
4.700
4.637
4.672
407,767
+0.02(+0.45%)
Oct 04, 2012
4.575
4.693
4.561
4.651
549,943
+0.08(+1.82%)
Oct 03, 2012
4.596
4.637
4.561
4.568
365,531
-0.03(-0.60%)
Oct 02, 2012
4.610
4.617
4.554
4.596
343,880
+0.00(+0.00%)
Oct 01, 2012
4.520
4.596
4.499
4.596
543,757
+0.12(+2.79%)
Sep 28, 2012
4.499
4.527
4.471
4.471
545,852
-0.06(-1.37%)
Sep 27, 2012
4.547
4.582
4.492
4.534
794,750
+0.00(+0.00%)
Sep 26, 2012
4.513
4.554
4.464
4.534
616,496
+0.01(+0.15%)
Sep 25, 2012
4.665
4.686
4.499
4.527
1,047,427
-0.14(-2.97%)
Sep 24, 2012
4.811
4.831
4.658
4.665
757,266
-0.15(-3.02%)
Sep 21, 2012
4.970
4.997
4.797
4.811
1,021,946
-0.12(-2.52%)
Sep 20, 2012
4.990
5.060
4.900
4.935
870,299
-0.08(-1.52%)
Sep 19, 2012
4.852
5.094
4.845
5.011
2,057,686
+0.24(+4.93%)
Sep 18, 2012
4.686
4.804
4.610
4.776
844,689
+0.07(+1.47%)
Sep 17, 2012
4.852
4.852
4.707
4.707
464,694
-0.17(-3.55%)
Sep 14, 2012
4.762
4.921
4.755
4.880
814,144
+0.12(+2.47%)
Sep 13, 2012
4.755
4.880
4.700
4.762
490,344
-0.01(-0.29%)
Sep 12, 2012
4.845
4.859
4.707
4.776
511,157
-0.03(-0.72%)
Sep 11, 2012
4.748
4.914
4.637
4.811
844,288
+0.08(+1.61%)
Sep 10, 2012
4.714
4.824
4.679
4.734
724,035
+0.03(+0.59%)
Sep 07, 2012
4.589
4.741
4.541
4.707
1,474,866
+0.13(+2.87%)
Sep 06, 2012
4.589
4.603
4.513
4.575
764,290
-0.02(-0.45%)
Sep 05, 2012
4.603
4.610
4.499
4.596
382,675
+0.01(+0.30%)
Sep 04, 2012
4.568
4.610
4.541
4.582
816,987
+0.01(+0.15%)
Aug 31, 2012
4.506
4.617
4.506
4.575
404,346
+0.08(+1.69%)
Aug 30, 2012
4.527
4.547
4.492
4.499
299,331
-0.03(-0.76%)
Aug 29, 2012
4.610
4.637
4.534
4.534
236,450
-0.12(-2.53%)
Aug 27, 2012
4.700
4.700
4.637
4.651
206,441
-0.03(-0.74%)
Aug 24, 2012
4.776
4.790
4.686
4.686
247,885
-0.11(-2.31%)
Aug 23, 2012
4.762
4.811
4.679
4.797
1,281,355
+0.05(+1.02%)
Aug 22, 2012
4.790
4.811
4.714
4.748
276,513
-0.08(-1.58%)
Aug 21, 2012
4.928
4.942
4.811
4.824
356,213
-0.07(-1.41%)
Aug 20, 2012
4.852
4.914
4.831
4.894
242,242
+0.03(+0.57%)
Aug 17, 2012
4.845
4.887
4.734
4.866
346,751
+0.00(+0.00%)
Aug 16, 2012
4.970
4.970
4.845
4.866
386,132
-0.10(-2.09%)
Aug 15, 2012
4.838
4.977
4.838
4.970
240,086
+0.10(+1.99%)
Aug 14, 2012
4.845
4.921
4.817
4.873
326,536
+0.03(+0.57%)
Aug 13, 2012
4.942
4.942
4.817
4.845
303,484
-0.09(-1.82%)
Aug 10, 2012
4.997
4.997
4.887
4.935
272,905
-0.06(-1.25%)
Aug 09, 2012
4.880
5.011
4.880
4.997
284,322
+0.13(+2.70%)
Aug 08, 2012
4.811
4.970
4.776
4.866
379,904
+0.01(+0.29%)
Aug 07, 2012
4.907
4.990
4.845
4.852
353,742
-0.05(-0.99%)
Aug 06, 2012
4.880
4.984
4.727
4.900
392,881
+0.06(+1.14%)
Aug 03, 2012
4.977
5.018
4.817
4.845
499,114
-0.06(-1.13%)
Aug 02, 2012
4.485
4.914
4.456
4.900
743,720
+0.37(+8.09%)
Aug 01, 2012
4.637
4.651
4.520
4.534
399,340
-0.09(-1.95%)
Jul 31, 2012
4.679
4.707
4.617
4.624
254,568
-0.05(-1.04%)
Jul 30, 2012
4.707
4.721
4.617
4.672
450,966
-0.01(-0.30%)
Jul 27, 2012
4.603
4.707
4.582
4.686
339,561
+0.08(+1.80%)
Jul 26, 2012
4.644
4.686
4.547
4.603
486,424
-0.04(-0.89%)
Jul 25, 2012
4.499
4.658
4.402
4.644
864,810
+0.19(+4.19%)
Jul 24, 2012
4.298
4.478
4.077
4.457
1,787,453
+0.09(+2.06%)
Jul 23, 2012
4.672
4.693
4.347
4.368
1,414,033
-0.39(-8.15%)
Jul 20, 2012
4.873
4.914
4.755
4.755
307,257
-0.16(-3.24%)
Jul 19, 2012
4.811
4.921
4.783
4.914
654,593
+0.13(+2.75%)
Jul 18, 2012
4.748
4.804
4.714
4.783
791,350
+0.02(+0.44%)
Jul 17, 2012
4.845
4.859
4.707
4.762
450,003
-0.08(-1.57%)
Jul 16, 2012
4.914
4.914
4.831
4.838
342,203
-0.06(-1.27%)
Jul 13, 2012
4.907
4.970
4.887
4.900
219,597
+0.01(+0.14%)
Jul 12, 2012
4.956
4.966
4.873
4.894
342,431
-0.10(-1.94%)
Jul 11, 2012
5.004
5.053
4.935
4.990
319,405
-0.03(-0.69%)
Jul 10, 2012
5.233
5.253
5.011
5.025
615,812
-0.19(-3.71%)
Jul 09, 2012
5.357
5.364
5.212
5.219
194,137
-0.12(-2.33%)
Jul 06, 2012
5.364
5.378
5.281
5.343
358,413
-0.09(-1.66%)
Jul 05, 2012
5.537
5.565
5.385
5.433
531,907
-0.17(-2.97%)
Jul 03, 2012
5.399
5.613
5.399
5.600
851,716
+0.21(+3.85%)
Jul 02, 2012
5.330
5.413
5.213
5.392
464,721
+0.01(+0.13%)
Jun 29, 2012
5.191
5.433
5.129
5.385
916,157
+0.27(+5.28%)
Jun 28, 2012
5.032
5.150
5.011
5.115
468,530
+0.03(+0.54%)
Jun 27, 2012
5.094
5.150
5.018
5.087
635,418
-0.01(-0.27%)
Jun 26, 2012
5.046
5.163
5.046
5.101
472,828
+0.03(+0.68%)
Jun 25, 2012
4.997
5.108
4.942
5.067
745,998
+0.03(+0.55%)
Jun 22, 2012
5.039
5.074
5.011
5.039
280,886
+0.02(+0.41%)
Jun 21, 2012
5.053
5.114
4.997
5.018
318,402
-0.04(-0.82%)
Jun 20, 2012
5.129
5.136
5.011
5.060
260,652
-0.06(-1.22%)
Jun 19, 2012
5.018
5.163
5.018
5.122
313,395
+0.14(+2.78%)
Jun 18, 2012
5.004
5.039
4.963
4.984
523,573
-0.03(-0.69%)
Jun 15, 2012
4.942
5.070
4.942
5.018
834,678
+0.08(+1.68%)
Jun 14, 2012
4.907
4.984
4.852
4.935
616,977
+0.04(+0.85%)
Jun 13, 2012
4.956
5.011
4.866
4.894
575,713
-0.10(-2.08%)
Jun 12, 2012
5.094
5.094
4.963
4.997
469,513
-0.05(-0.96%)
Jun 11, 2012
5.122
5.212
5.046
5.046
447,230
-0.02(-0.41%)
Jun 08, 2012
5.087
5.108
5.053
5.067
770,190
-0.06(-1.08%)
Jun 07, 2012
5.219
5.253
5.101
5.122
907,224
-0.06(-1.07%)
Jun 06, 2012
5.115
5.240
5.081
5.177
1,108,229
+0.12(+2.33%)
Jun 05, 2012
5.094
5.157
5.025
5.060
1,448,084
-0.07(-1.35%)
Jun 04, 2012
5.323
5.399
5.129
5.129
953,078
-0.20(-3.77%)
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.