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
Safe Bulkers Inc
(NY:
SB
)
5.510
+0.080 (+1.47%)
Streaming Delayed Price
Updated: 1:09 PM EDT, May 9, 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 (%)
Mar 31, 2014
8.003
8.217
7.994
8.166
498,072
+0.22(+2.81%)
Mar 28, 2014
7.788
8.054
7.788
7.943
369,415
+0.17(+2.21%)
Mar 27, 2014
7.625
7.883
7.548
7.771
336,584
+0.11(+1.46%)
Mar 26, 2014
8.046
8.166
7.625
7.660
886,886
-0.37(-4.59%)
Mar 25, 2014
8.106
8.200
7.960
8.028
194,314
-0.03(-0.43%)
Mar 24, 2014
8.286
8.311
7.925
8.063
654,254
-0.22(-2.69%)
Mar 21, 2014
8.114
8.397
8.091
8.286
767,439
+0.23(+2.88%)
Mar 20, 2014
7.977
8.131
7.943
8.054
449,618
+0.01(+0.11%)
Mar 19, 2014
8.474
8.560
7.934
8.046
1,607,974
-0.45(-5.35%)
Mar 18, 2014
8.320
8.543
8.294
8.500
391,272
+0.26(+3.12%)
Mar 17, 2014
8.380
8.500
8.183
8.243
467,370
-0.07(-0.83%)
Mar 14, 2014
8.354
8.526
8.260
8.311
431,862
-0.12(-1.42%)
Mar 13, 2014
8.723
8.835
8.234
8.431
977,072
-0.27(-3.15%)
Mar 12, 2014
8.792
8.886
8.449
8.706
1,021,424
-0.18(-2.03%)
Mar 11, 2014
9.444
9.512
8.813
8.886
938,445
-0.53(-5.65%)
Mar 10, 2014
9.778
9.804
9.375
9.418
1,203,782
-0.39(-3.94%)
Mar 07, 2014
9.529
9.847
9.426
9.804
1,655,302
+0.33(+3.53%)
Mar 06, 2014
9.495
9.572
9.306
9.469
1,556,216
+0.28(+3.08%)
Mar 05, 2014
8.828
9.195
8.794
9.186
1,396,031
+0.40(+4.56%)
Mar 04, 2014
8.734
8.913
8.615
8.785
764,639
+0.14(+1.58%)
Mar 03, 2014
8.598
8.734
8.504
8.649
403,034
-0.09(-0.98%)
Feb 28, 2014
8.854
8.854
8.436
8.734
1,248,011
-0.14(-1.63%)
Feb 27, 2014
9.468
9.468
8.700
8.879
1,598,751
+0.12(+1.36%)
Feb 26, 2014
8.828
8.913
8.640
8.760
498,998
-0.07(-0.77%)
Feb 25, 2014
8.709
8.862
8.555
8.828
371,197
+0.12(+1.37%)
Feb 24, 2014
8.777
8.905
8.615
8.709
416,357
+0.09(+1.09%)
Feb 21, 2014
8.649
8.700
8.512
8.615
342,671
-0.06(-0.69%)
Feb 20, 2014
8.308
8.683
8.189
8.675
475,345
+0.37(+4.41%)
Feb 19, 2014
8.632
8.632
8.274
8.308
501,747
-0.30(-3.47%)
Feb 18, 2014
8.922
8.956
8.530
8.606
488,484
-0.32(-3.54%)
Feb 14, 2014
8.871
8.922
8.922
8.922
473,531
+0.06(+0.67%)
Feb 13, 2014
8.760
9.003
8.717
8.862
448,267
-0.02(-0.19%)
Feb 12, 2014
9.280
9.468
8.767
8.879
636,416
-0.39(-4.23%)
Feb 11, 2014
8.760
9.272
8.649
9.272
980,049
+0.55(+6.26%)
Feb 10, 2014
8.649
8.854
8.538
8.726
685,995
+0.07(+0.79%)
Feb 07, 2014
8.666
8.785
8.444
8.657
523,548
+0.10(+1.20%)
Feb 06, 2014
8.385
8.675
8.299
8.555
689,592
+0.23(+2.77%)
Feb 05, 2014
7.967
8.427
7.787
8.325
710,503
+0.27(+3.39%)
Feb 04, 2014
7.822
8.180
7.421
8.052
1,044,226
+0.18(+2.28%)
Feb 03, 2014
8.359
8.802
7.677
7.873
1,129,570
-0.48(-5.72%)
Jan 31, 2014
7.907
8.504
7.711
8.350
730,292
+0.34(+4.26%)
Jan 30, 2014
8.018
8.231
7.881
8.009
317,320
+0.03(+0.32%)
Jan 29, 2014
7.984
8.086
7.736
7.984
406,185
-0.12(-1.47%)
Jan 28, 2014
7.711
8.184
7.634
8.103
677,035
+0.44(+5.79%)
Jan 27, 2014
7.566
7.851
7.378
7.660
647,419
+0.07(+0.90%)
Jan 24, 2014
8.103
8.103
7.549
7.591
1,205,333
-0.49(-6.12%)
Jan 23, 2014
8.350
8.385
8.060
8.086
447,161
-0.26(-3.17%)
Jan 22, 2014
8.453
8.530
8.282
8.350
393,008
-0.12(-1.41%)
Jan 21, 2014
8.530
8.589
8.385
8.470
346,240
-0.05(-0.60%)
Jan 17, 2014
8.947
8.521
8.521
8.521
587,840
-0.30(-3.38%)
Jan 16, 2014
8.530
8.905
8.470
8.820
1,315,718
+0.35(+4.13%)
Jan 15, 2014
7.694
8.478
7.728
8.470
1,311,167
+0.78(+10.09%)
Jan 14, 2014
7.805
7.958
7.660
7.694
994,194
-0.08(-0.99%)
Jan 13, 2014
8.137
8.197
7.677
7.770
1,255,007
-0.34(-4.21%)
Jan 10, 2014
8.572
8.683
7.932
8.112
1,471,619
-0.60(-6.86%)
Jan 09, 2014
9.255
9.255
8.538
8.709
911,178
-0.37(-4.04%)
Jan 08, 2014
8.845
9.596
8.666
9.075
3,015,090
+0.19(+2.11%)
Jan 07, 2014
8.768
9.067
8.709
8.888
525,679
+0.12(+1.36%)
Jan 06, 2014
8.683
8.811
8.530
8.768
698,324
+0.09(+0.98%)
Jan 03, 2014
8.700
8.751
8.521
8.683
333,581
-0.02(-0.20%)
Jan 02, 2014
8.717
8.905
8.410
8.700
772,100
-0.17(-1.92%)
Dec 31, 2013
8.444
8.871
8.871
8.871
652,791
+0.43(+5.05%)
Dec 30, 2013
8.802
8.802
8.316
8.444
728,708
-0.39(-4.44%)
Dec 27, 2013
9.041
9.152
8.760
8.837
499,881
-0.16(-1.80%)
Dec 26, 2013
8.888
9.340
8.794
8.999
1,150,723
+0.42(+4.87%)
Dec 24, 2013
8.794
8.828
8.548
8.581
345,522
-0.21(-2.42%)
Dec 23, 2013
8.512
9.016
8.444
8.794
949,162
+0.28(+3.31%)
Dec 20, 2013
8.188
8.512
8.103
8.512
928,124
+0.42(+5.16%)
Dec 19, 2013
7.830
8.359
7.770
8.095
1,017,339
+0.17(+2.15%)
Dec 18, 2013
7.932
7.941
7.600
7.924
570,553
-0.05(-0.64%)
Dec 17, 2013
7.702
8.060
7.694
7.975
621,828
+0.22(+2.86%)
Dec 16, 2013
7.770
7.890
7.608
7.753
632,710
+0.14(+1.79%)
Dec 13, 2013
6.960
7.975
6.909
7.617
3,890,815
+0.81(+11.90%)
Dec 12, 2013
6.764
6.883
6.738
6.807
200,475
+0.07(+1.01%)
Dec 11, 2013
6.696
6.781
6.677
6.738
274,688
+0.09(+1.41%)
Dec 10, 2013
6.687
6.747
6.619
6.644
358,418
-0.09(-1.39%)
Dec 09, 2013
6.627
6.858
6.627
6.738
371,043
+0.16(+2.46%)
Dec 06, 2013
6.772
6.798
6.482
6.576
258,418
-0.19(-2.77%)
Dec 05, 2013
6.568
6.917
6.568
6.764
409,030
+0.20(+3.12%)
Dec 04, 2013
6.389
6.619
6.320
6.559
258,791
+0.15(+2.40%)
Dec 03, 2013
6.585
6.610
6.337
6.406
333,596
-0.20(-3.10%)
Dec 02, 2013
6.679
6.730
6.538
6.610
390,993
-0.03(-0.51%)
Nov 29, 2013
6.585
6.687
6.534
6.644
188,828
+0.13(+1.96%)
Nov 27, 2013
6.389
6.636
6.389
6.517
267,071
+0.13(+2.00%)
Nov 26, 2013
6.491
6.491
6.354
6.389
205,424
-0.12(-1.83%)
Nov 25, 2013
6.414
6.525
6.380
6.508
350,563
+0.05(+0.79%)
Nov 22, 2013
6.457
6.558
6.431
6.457
212,019
+0.01(+0.13%)
Nov 21, 2013
6.406
6.585
6.406
6.448
251,566
+0.06(+0.93%)
Nov 20, 2013
6.414
6.568
6.389
6.389
370,043
-0.04(-0.66%)
Nov 19, 2013
6.431
6.550
6.414
6.431
542,639
-0.04(-0.65%)
Nov 18, 2013
6.601
6.601
6.398
6.474
571,103
-0.13(-1.92%)
Nov 15, 2013
6.499
6.617
6.414
6.601
491,317
+0.16(+2.50%)
Nov 14, 2013
6.448
6.592
6.389
6.440
694,183
-0.46(-6.63%)
Nov 12, 2013
6.981
7.066
6.812
6.897
423,743
-0.15(-2.16%)
Nov 11, 2013
7.041
7.108
6.837
7.049
355,809
+0.01(+0.12%)
Nov 08, 2013
6.973
7.155
6.973
7.041
323,978
+0.07(+0.97%)
Nov 07, 2013
6.964
7.066
6.837
6.973
371,220
+0.03(+0.37%)
Nov 06, 2013
7.134
7.201
6.863
6.947
554,534
-0.19(-2.73%)
Nov 05, 2013
7.404
7.616
6.990
7.142
1,246,975
+0.42(+6.30%)
Nov 04, 2013
6.617
6.981
6.617
6.719
1,241,255
+0.17(+2.58%)
Nov 01, 2013
6.304
6.575
6.304
6.550
666,536
+0.24(+3.75%)
Oct 31, 2013
6.194
6.347
6.050
6.313
437,776
+0.08(+1.36%)
Oct 30, 2013
6.186
6.380
6.177
6.228
480,713
+0.05(+0.82%)
Oct 29, 2013
6.008
6.194
5.966
6.177
258,356
+0.15(+2.53%)
Oct 28, 2013
6.237
6.245
6.017
6.025
347,039
-0.25(-4.04%)
Oct 25, 2013
6.330
6.397
6.270
6.279
265,661
-0.04(-0.67%)
Oct 24, 2013
6.313
6.342
6.237
6.321
319,301
+0.02(+0.27%)
Oct 23, 2013
6.262
6.338
6.211
6.304
330,103
+0.00(+0.00%)
Oct 22, 2013
6.203
6.304
6.152
6.304
380,948
+0.12(+1.92%)
Oct 21, 2013
6.406
6.427
6.093
6.186
484,404
-0.25(-3.82%)
Oct 18, 2013
6.347
6.584
6.313
6.431
1,103,441
+0.11(+1.74%)
Oct 17, 2013
6.177
6.372
6.127
6.321
551,090
+0.14(+2.33%)
Oct 16, 2013
5.704
6.262
5.704
6.177
737,266
+0.29(+4.89%)
Oct 15, 2013
5.687
5.890
5.585
5.890
412,934
+0.19(+3.26%)
Oct 14, 2013
5.585
5.787
5.568
5.704
239,508
+0.08(+1.35%)
Oct 11, 2013
5.568
5.627
5.500
5.627
231,717
+0.02(+0.30%)
Oct 10, 2013
5.500
5.619
5.500
5.610
338,869
+0.28(+5.24%)
Oct 09, 2013
5.526
5.617
5.255
5.331
424,319
-0.20(-3.67%)
Oct 08, 2013
5.890
5.890
5.534
5.534
443,730
-0.36(-6.03%)
Oct 07, 2013
5.907
5.924
5.771
5.890
379,470
-0.03(-0.57%)
Oct 04, 2013
5.957
6.000
5.814
5.924
204,717
-0.02(-0.28%)
Oct 03, 2013
6.025
6.084
5.830
5.940
351,751
-0.07(-1.13%)
Oct 02, 2013
5.898
6.050
5.864
6.008
351,463
+0.08(+1.43%)
Oct 01, 2013
5.814
5.991
5.797
5.924
475,258
+0.07(+1.16%)
Sep 27, 2013
5.898
5.915
5.712
5.856
470,209
-0.07(-1.14%)
Sep 26, 2013
6.135
6.203
5.864
5.924
463,480
-0.21(-3.45%)
Sep 25, 2013
5.898
6.194
5.898
6.135
786,718
+0.23(+3.87%)
Sep 24, 2013
5.847
5.957
5.775
5.907
349,341
+0.06(+1.01%)
Sep 23, 2013
5.856
5.983
5.805
5.847
236,177
-0.04(-0.72%)
Sep 20, 2013
6.186
6.203
5.847
5.890
509,725
-0.25(-4.00%)
Sep 19, 2013
5.966
6.211
5.899
6.135
616,988
+0.20(+3.42%)
Sep 18, 2013
5.949
6.110
5.754
5.932
676,733
+0.07(+1.15%)
Sep 17, 2013
5.754
5.907
5.636
5.864
391,236
+0.08(+1.46%)
Sep 16, 2013
5.754
5.822
5.712
5.780
276,942
+0.07(+1.19%)
Sep 13, 2013
5.839
5.879
5.627
5.712
803,309
-0.19(-3.16%)
Sep 12, 2013
6.177
6.219
5.780
5.898
922,969
-0.25(-4.13%)
Sep 11, 2013
6.050
6.228
5.915
6.152
505,554
+0.11(+1.82%)
Sep 10, 2013
6.287
6.304
5.856
6.042
733,735
-0.21(-3.38%)
Sep 09, 2013
6.262
6.474
6.203
6.254
713,139
+0.05(+0.82%)
Sep 06, 2013
6.262
6.338
6.025
6.203
763,033
-0.04(-0.68%)
Sep 05, 2013
5.881
6.266
5.864
6.245
1,078,846
+0.37(+6.34%)
Sep 04, 2013
5.653
5.915
5.644
5.873
656,815
+0.19(+3.27%)
Sep 03, 2013
5.526
5.695
5.484
5.687
257,029
+0.23(+4.19%)
Aug 30, 2013
5.458
5.568
5.390
5.458
169,420
-0.03(-0.62%)
Aug 29, 2013
5.534
5.602
5.420
5.492
354,108
-0.07(-1.22%)
Aug 28, 2013
5.795
5.837
5.551
5.560
465,484
-0.18(-3.22%)
Aug 27, 2013
5.744
5.778
5.543
5.744
1,035,770
+0.20(+3.64%)
Aug 26, 2013
5.199
5.568
5.199
5.543
533,453
+0.29(+5.60%)
Aug 23, 2013
5.249
5.266
5.123
5.249
476,497
+0.02(+0.32%)
Aug 22, 2013
4.896
5.249
4.737
5.232
911,292
+0.39(+7.97%)
Aug 21, 2013
4.863
4.947
4.804
4.846
385,867
+0.08(+1.76%)
Aug 20, 2013
4.552
4.770
4.534
4.762
200,512
+0.27(+5.98%)
Aug 19, 2013
4.703
4.703
4.434
4.493
206,100
-0.23(-4.80%)
Aug 16, 2013
4.762
4.851
4.644
4.720
304,090
-0.05(-1.06%)
Aug 15, 2013
4.560
4.787
4.485
4.770
504,710
+0.21(+4.60%)
Aug 14, 2013
4.292
4.602
4.292
4.560
421,927
+0.24(+5.64%)
Aug 13, 2013
4.191
4.426
4.191
4.317
331,869
+0.14(+3.42%)
Aug 12, 2013
4.191
4.241
4.157
4.174
111,702
-0.03(-0.60%)
Aug 09, 2013
4.191
4.241
4.124
4.199
78,789
-0.02(-0.40%)
Aug 08, 2013
4.082
4.224
4.082
4.216
547,448
+0.13(+3.29%)
Aug 07, 2013
4.098
4.124
4.073
4.082
126,368
-0.06(-1.42%)
Aug 06, 2013
4.149
4.191
4.014
4.140
122,841
+0.03(+0.61%)
Aug 05, 2013
4.073
4.124
4.056
4.115
76,926
+0.04(+1.03%)
Aug 02, 2013
4.098
4.132
4.056
4.073
70,169
-0.04(-1.02%)
Aug 01, 2013
4.140
4.233
4.107
4.115
108,044
+0.00(+0.00%)
Jul 31, 2013
4.174
4.182
4.056
4.115
306,225
-0.07(-1.61%)
Jul 30, 2013
4.241
4.241
4.157
4.182
177,931
-0.01(-0.20%)
Jul 29, 2013
4.300
4.325
4.157
4.191
472,974
-0.13(-3.11%)
Jul 26, 2013
4.325
4.342
4.258
4.325
153,602
+0.00(+0.00%)
Jul 25, 2013
4.258
4.342
4.241
4.325
169,324
+0.07(+1.58%)
Jul 24, 2013
4.283
4.300
4.224
4.258
170,306
-0.03(-0.78%)
Jul 23, 2013
4.342
4.375
4.258
4.292
810,847
-0.03(-0.58%)
Jul 22, 2013
4.384
4.384
4.300
4.317
112,118
-0.06(-1.34%)
Jul 19, 2013
4.392
4.485
4.342
4.375
778,334
-0.03(-0.57%)
Jul 18, 2013
4.300
4.409
4.283
4.401
306,761
+0.10(+2.34%)
Jul 17, 2013
4.275
4.317
4.258
4.300
73,349
+0.01(+0.20%)
Jul 16, 2013
4.258
4.325
4.258
4.292
91,123
+0.03(+0.59%)
Jul 15, 2013
4.275
4.350
4.255
4.266
80,205
-0.02(-0.39%)
Jul 12, 2013
4.250
4.334
4.233
4.283
51,025
+0.02(+0.39%)
Jul 11, 2013
4.241
4.292
4.182
4.266
86,991
+0.07(+1.60%)
Jul 10, 2013
4.224
4.250
4.157
4.199
148,067
-0.03(-0.60%)
Jul 09, 2013
4.266
4.258
4.216
4.224
125,726
-0.03(-0.59%)
Jul 08, 2013
4.300
4.317
4.224
4.250
175,694
+0.03(+0.60%)
Jul 05, 2013
4.300
4.300
4.166
4.224
125,319
-0.06(-1.37%)
Jul 03, 2013
4.367
4.367
4.266
4.283
132,308
-0.08(-1.92%)
Jul 02, 2013
4.468
4.493
4.325
4.367
202,549
-0.13(-2.80%)
Jul 01, 2013
4.493
4.569
4.451
4.493
199,698
+0.03(+0.56%)
Jun 28, 2013
4.350
4.510
4.326
4.468
382,430
+0.12(+2.70%)
Jun 26, 2013
4.350
4.443
4.292
4.350
150,361
+0.03(+0.78%)
Jun 25, 2013
4.250
4.367
4.224
4.317
257,378
+0.11(+2.59%)
Jun 24, 2013
4.283
4.409
4.132
4.208
280,701
-0.15(-3.47%)
Jun 21, 2013
4.199
4.359
4.098
4.359
271,202
+0.16(+3.80%)
Jun 20, 2013
4.250
4.292
4.157
4.199
234,374
-0.29(-6.54%)
Jun 19, 2013
4.535
4.560
4.459
4.493
224,250
-0.03(-0.74%)
Jun 18, 2013
4.485
4.560
4.443
4.527
342,302
+0.06(+1.32%)
Jun 17, 2013
4.417
4.485
4.334
4.468
114,522
+0.09(+2.11%)
Jun 14, 2013
4.417
4.451
4.351
4.375
33,291
-0.04(-0.95%)
Jun 13, 2013
4.325
4.443
4.325
4.417
115,112
+0.10(+2.33%)
Jun 12, 2013
4.350
4.350
4.267
4.317
64,063
+0.03(+0.59%)
Jun 11, 2013
4.283
4.300
4.258
4.292
214,059
+0.01(+0.20%)
Jun 10, 2013
4.426
4.426
4.241
4.283
132,348
-0.04(-0.97%)
Jun 07, 2013
4.224
4.384
4.174
4.325
132,911
+0.12(+2.79%)
Jun 06, 2013
4.216
4.233
4.174
4.208
108,317
+0.03(+0.80%)
Jun 05, 2013
4.124
4.224
4.048
4.174
221,984
+0.01(+0.20%)
Jun 04, 2013
4.250
4.296
4.132
4.166
256,755
-0.09(-2.17%)
Jun 03, 2013
4.342
4.367
4.208
4.258
167,766
-0.08(-1.93%)
May 31, 2013
4.401
4.409
4.258
4.342
185,107
-0.09(-2.08%)
May 30, 2013
4.417
4.476
4.409
4.434
147,430
-0.03(-0.75%)
May 29, 2013
4.485
4.535
4.417
4.468
163,734
-0.02(-0.37%)
May 28, 2013
4.636
4.678
4.451
4.485
227,594
-0.12(-2.55%)
May 24, 2013
4.703
4.703
4.552
4.602
113,966
-0.10(-2.14%)
May 23, 2013
4.543
4.787
4.409
4.703
545,611
+0.08(+1.63%)
May 22, 2013
4.695
4.804
4.552
4.627
529,316
-0.02(-0.36%)
May 21, 2013
4.653
4.786
4.603
4.644
515,235
+0.07(+1.45%)
May 20, 2013
4.403
4.611
4.378
4.578
494,173
+0.17(+3.77%)
May 17, 2013
4.378
4.420
4.336
4.411
276,220
+0.05(+1.15%)
May 16, 2013
4.453
4.519
4.211
4.361
1,136,133
+0.17(+4.17%)
May 15, 2013
4.120
4.203
4.095
4.186
233,976
+0.01(+0.20%)
May 13, 2013
4.245
4.270
4.162
4.178
154,708
-0.08(-1.95%)
May 10, 2013
4.145
4.278
4.128
4.261
193,259
+0.07(+1.79%)
May 09, 2013
4.353
4.353
4.045
4.186
441,651
-0.22(-5.09%)
May 08, 2013
4.578
4.619
4.345
4.411
365,075
-0.17(-3.64%)
May 07, 2013
4.153
4.600
4.137
4.578
1,124,817
+0.42(+10.00%)
May 06, 2013
4.112
4.178
4.078
4.162
173,709
+0.07(+1.83%)
May 03, 2013
4.062
4.116
4.028
4.087
184,514
+0.06(+1.45%)
May 02, 2013
4.045
4.087
4.012
4.028
74,130
+0.00(+0.00%)
May 01, 2013
4.178
4.178
4.020
4.028
163,610
-0.15(-3.59%)
Apr 30, 2013
4.078
4.203
4.078
4.178
201,396
+0.07(+1.83%)
Apr 29, 2013
4.103
4.109
4.053
4.103
121,984
+0.01(+0.20%)
Apr 26, 2013
4.078
4.103
4.070
4.095
108,774
+0.01(+0.20%)
Apr 25, 2013
4.045
4.091
4.037
4.087
125,574
+0.05(+1.24%)
Apr 24, 2013
3.962
4.070
3.953
4.037
165,597
+0.07(+1.89%)
Apr 23, 2013
3.870
3.995
3.845
3.962
213,820
+0.02(+0.63%)
Apr 22, 2013
3.953
3.970
3.853
3.937
109,933
-0.01(-0.21%)
Apr 19, 2013
4.053
4.062
3.937
3.945
171,561
-0.12(-2.87%)
Apr 18, 2013
3.995
4.087
3.962
4.062
178,995
+0.10(+2.52%)
Apr 17, 2013
4.203
4.203
3.953
3.962
296,401
-0.21(-4.99%)
Apr 16, 2013
4.020
4.203
4.003
4.170
376,711
+0.17(+4.38%)
Apr 15, 2013
4.070
4.103
3.870
3.995
593,450
-0.17(-4.00%)
Apr 12, 2013
4.145
4.186
4.128
4.162
158,576
-0.01(-0.20%)
Apr 11, 2013
4.128
4.178
4.103
4.170
264,306
+0.00(+0.00%)
Apr 10, 2013
4.145
4.170
4.095
4.170
232,265
+0.02(+0.40%)
Apr 09, 2013
4.145
4.195
4.095
4.153
269,955
+0.00(+0.00%)
Apr 08, 2013
4.053
4.186
3.962
4.153
388,716
+0.09(+2.25%)
Apr 05, 2013
4.012
4.120
3.945
4.062
253,097
-0.02(-0.61%)
Apr 04, 2013
3.953
4.087
3.862
4.087
414,310
+0.12(+3.15%)
Apr 03, 2013
3.953
3.962
3.879
3.962
506,935
-0.02(-0.42%)
Apr 02, 2013
4.037
4.053
3.820
3.978
637,183
-0.06(-1.44%)
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.