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 (%)
Nov 30, 2016
2.215
2.240
2.042
2.076
1,607,659
-0.11(-5.06%)
Nov 29, 2016
2.388
2.388
2.187
2.187
847,804
-0.15(-6.23%)
Nov 28, 2016
2.298
2.457
2.263
2.333
997,692
+0.03(+1.51%)
Nov 25, 2016
2.263
2.312
2.180
2.298
541,735
+0.03(+1.53%)
Nov 23, 2016
2.263
2.263
2.263
0
+0.03(+1.24%)
Nov 22, 2016
2.353
2.416
2.132
2.236
1,720,508
-0.12(-5.00%)
Nov 21, 2016
2.429
2.513
2.277
2.353
1,092,744
-0.05(-2.02%)
Nov 18, 2016
2.464
2.526
2.333
2.402
2,113,085
+0.05(+2.06%)
Nov 17, 2016
2.935
2.956
2.312
2.353
6,939,588
-0.42(-15.00%)
Nov 16, 2016
3.142
3.440
2.720
2.769
8,201,643
-0.08(-2.68%)
Nov 15, 2016
2.603
3.018
2.513
2.845
5,523,928
+0.37(+15.13%)
Nov 14, 2016
2.506
2.589
2.395
2.471
1,914,184
+0.06(+2.29%)
Nov 11, 2016
2.277
2.457
2.229
2.416
1,370,443
+0.12(+5.44%)
Nov 10, 2016
2.014
2.340
2.007
2.291
1,675,295
+0.28(+13.75%)
Nov 09, 2016
1.744
2.049
1.689
2.014
1,101,840
+0.21(+11.92%)
Nov 08, 2016
1.710
1.869
1.710
1.800
548,313
+0.08(+4.42%)
Nov 07, 2016
1.723
1.730
1.689
1.723
176,820
+0.03(+2.05%)
Nov 04, 2016
1.654
1.689
1.634
1.689
144,384
+0.03(+1.67%)
Nov 03, 2016
1.675
1.689
1.661
1.661
391,728
-0.03(-1.64%)
Nov 02, 2016
1.682
1.706
1.675
1.689
647,169
-0.02(-1.21%)
Nov 01, 2016
1.730
1.730
1.668
1.710
725,755
-0.02(-1.20%)
Oct 31, 2016
1.758
1.785
1.717
1.730
366,387
-0.04(-2.34%)
Oct 28, 2016
1.717
1.797
1.717
1.772
378,390
+0.05(+2.81%)
Oct 27, 2016
1.710
1.751
1.682
1.723
512,624
-0.01(-0.40%)
Oct 26, 2016
1.730
1.737
1.668
1.730
1,059,984
-0.01(-0.40%)
Oct 25, 2016
1.723
1.813
1.710
1.737
442,595
-0.01(-0.40%)
Oct 24, 2016
1.737
1.751
1.723
1.744
292,723
+0.01(+0.40%)
Oct 21, 2016
1.730
1.744
1.717
1.737
259,518
-0.01(-0.79%)
Oct 20, 2016
1.751
1.772
1.737
1.751
264,900
-0.03(-1.94%)
Oct 19, 2016
1.737
1.820
1.723
1.786
448,885
+0.06(+3.20%)
Oct 18, 2016
1.744
1.807
1.730
1.730
225,422
-0.01(-0.79%)
Oct 17, 2016
1.730
1.751
1.710
1.744
275,671
-0.03(-1.56%)
Oct 14, 2016
1.765
1.779
1.723
1.772
355,006
+0.01(+0.39%)
Oct 13, 2016
1.737
1.779
1.703
1.765
676,184
+0.00(+0.00%)
Oct 12, 2016
1.779
1.800
1.751
1.765
379,829
-0.03(-1.54%)
Oct 11, 2016
1.834
1.835
1.779
1.793
457,620
-0.03(-1.52%)
Oct 10, 2016
1.890
1.897
1.807
1.820
632,225
-0.09(-4.71%)
Oct 07, 2016
1.917
1.959
1.865
1.910
445,633
-0.01(-0.72%)
Oct 06, 2016
1.945
1.973
1.855
1.924
596,902
+0.00(+0.00%)
Oct 05, 2016
1.876
1.973
1.869
1.924
666,414
+0.09(+4.91%)
Oct 04, 2016
1.897
1.931
1.807
1.834
341,735
-0.06(-3.28%)
Oct 03, 2016
1.807
1.903
1.786
1.897
487,726
+0.08(+4.58%)
Sep 30, 2016
1.834
1.841
1.765
1.813
233,268
+0.01(+0.38%)
Sep 29, 2016
1.938
1.945
1.807
1.807
392,054
-0.12(-6.45%)
Sep 28, 2016
2.007
2.007
1.751
1.931
1,299,806
-0.01(-0.71%)
Sep 27, 2016
1.903
1.959
1.903
1.945
377,845
+0.01(+0.72%)
Sep 26, 2016
2.042
2.042
1.931
1.931
507,642
-0.10(-4.78%)
Sep 23, 2016
2.090
2.132
2.021
2.028
673,918
-0.06(-2.98%)
Sep 22, 2016
1.890
2.201
1.890
2.090
1,701,386
+0.22(+11.85%)
Sep 21, 2016
1.834
1.938
1.820
1.869
1,028,527
+0.04(+2.27%)
Sep 20, 2016
1.800
1.834
1.793
1.827
476,872
+0.04(+2.33%)
Sep 19, 2016
1.779
1.827
1.744
1.786
585,279
+0.03(+1.58%)
Sep 16, 2016
1.717
1.786
1.717
1.758
804,466
-0.01(-0.78%)
Sep 15, 2016
1.779
1.827
1.717
1.772
304,517
-0.01(-0.78%)
Sep 14, 2016
1.730
1.786
1.689
1.786
706,682
+0.01(+0.78%)
Sep 13, 2016
1.737
1.800
1.696
1.772
665,326
-0.01(-0.78%)
Sep 12, 2016
1.765
1.793
1.723
1.786
425,240
+0.02(+1.18%)
Sep 09, 2016
1.931
1.938
1.765
1.765
1,173,969
-0.16(-8.27%)
Sep 08, 2016
1.820
1.938
1.813
1.924
1,157,014
+0.12(+6.92%)
Sep 07, 2016
1.682
1.834
1.682
1.800
1,020,122
+0.14(+8.33%)
Sep 06, 2016
1.606
1.675
1.606
1.661
486,031
+0.06(+3.45%)
Sep 02, 2016
1.627
1.606
1.606
1.606
387,339
+0.03(+2.20%)
Sep 01, 2016
1.578
1.620
1.530
1.571
1,138,703
-0.01(-0.87%)
Aug 31, 2016
1.633
1.661
1.585
1.585
447,027
-0.07(-4.18%)
Aug 30, 2016
1.647
1.661
1.613
1.654
393,269
+0.04(+2.58%)
Aug 29, 2016
1.606
1.633
1.550
1.613
472,198
+0.03(+2.19%)
Aug 26, 2016
1.647
1.779
1.550
1.578
3,334,089
-0.08(-5.00%)
Aug 25, 2016
1.661
1.675
1.627
1.661
440,877
+0.01(+0.84%)
Aug 24, 2016
1.654
1.690
1.627
1.647
833,484
+0.01(+0.42%)
Aug 23, 2016
1.647
1.703
1.640
1.640
721,875
-0.01(-0.84%)
Aug 22, 2016
1.696
1.710
1.640
1.654
520,045
-0.05(-2.85%)
Aug 19, 2016
1.703
1.730
1.647
1.703
566,402
-0.03(-1.99%)
Aug 18, 2016
1.730
1.758
1.696
1.737
558,762
-0.01(-0.40%)
Aug 17, 2016
1.800
1.800
1.717
1.744
527,041
-0.06(-3.45%)
Aug 16, 2016
1.786
1.855
1.758
1.807
637,446
+0.00(+0.00%)
Aug 15, 2016
1.758
1.855
1.758
1.807
823,652
+0.04(+2.35%)
Aug 12, 2016
1.723
1.813
1.696
1.765
596,591
+0.05(+2.82%)
Aug 11, 2016
1.772
1.772
1.696
1.717
698,286
-0.02(-1.20%)
Aug 10, 2016
1.779
1.827
1.713
1.737
888,894
-0.04(-2.33%)
Aug 09, 2016
1.903
1.903
1.717
1.779
909,023
-0.08(-4.46%)
Aug 08, 2016
1.827
1.903
1.772
1.862
997,264
+0.08(+4.67%)
Aug 05, 2016
1.661
1.796
1.654
1.779
1,335,248
+0.12(+7.53%)
Aug 04, 2016
1.654
1.675
1.633
1.654
338,223
-0.01(-0.83%)
Aug 03, 2016
1.654
1.689
1.634
1.668
611,328
+0.01(+0.84%)
Aug 02, 2016
1.661
1.710
1.633
1.654
963,493
-0.01(-0.42%)
Aug 01, 2016
1.772
1.834
1.633
1.661
1,075,713
-0.14(-7.69%)
Jul 29, 2016
1.744
1.820
1.717
1.800
695,460
+0.06(+3.17%)
Jul 28, 2016
1.758
1.917
1.710
1.744
772,590
-0.07(-3.82%)
Jul 27, 2016
1.952
1.993
1.766
1.813
606,729
-0.12(-6.43%)
Jul 26, 2016
1.910
2.021
1.876
1.938
470,795
+0.02(+1.08%)
Jul 25, 2016
2.180
2.180
1.893
1.917
847,693
-0.23(-10.65%)
Jul 22, 2016
2.146
2.187
2.097
2.146
467,695
-0.01(-0.64%)
Jul 21, 2016
2.111
2.229
2.111
2.160
935,537
+0.05(+2.30%)
Jul 20, 2016
2.104
2.160
2.076
2.111
672,050
-0.03(-1.29%)
Jul 19, 2016
2.118
2.173
2.111
2.139
462,170
-0.01(-0.64%)
Jul 18, 2016
2.083
2.208
2.083
2.153
722,425
+0.02(+0.97%)
Jul 15, 2016
2.160
2.160
2.104
2.132
707,762
-0.03(-1.28%)
Jul 14, 2016
2.180
2.250
2.125
2.160
999,529
+0.01(+0.65%)
Jul 13, 2016
1.973
2.194
1.965
2.146
1,575,658
+0.22(+11.51%)
Jul 12, 2016
1.827
1.973
1.820
1.924
1,529,167
+0.17(+9.45%)
Jul 11, 2016
1.807
1.869
1.758
1.758
388,441
-0.04(-2.31%)
Jul 08, 2016
1.723
1.844
1.696
1.800
434,877
+0.10(+6.12%)
Jul 07, 2016
1.737
1.786
1.689
1.696
369,048
-0.04(-2.39%)
Jul 06, 2016
1.737
1.813
1.703
1.737
463,149
-0.01(-0.79%)
Jul 05, 2016
1.834
1.883
1.724
1.751
715,320
-0.12(-6.64%)
Jul 01, 2016
1.689
1.876
1.876
1.876
857,751
+0.19(+11.52%)
Jun 30, 2016
1.682
1.696
1.647
1.682
365,082
+0.02(+1.25%)
Jun 29, 2016
1.661
1.689
1.620
1.661
432,285
+0.03(+2.13%)
Jun 28, 2016
1.516
1.685
1.467
1.627
1,068,956
+0.16(+10.85%)
Jun 27, 2016
1.509
1.530
1.460
1.467
669,448
-0.08(-4.93%)
Jun 24, 2016
1.502
1.599
1.502
1.544
663,446
-0.15(-8.98%)
Jun 23, 2016
1.606
1.696
1.578
1.696
371,761
+0.13(+8.41%)
Jun 22, 2016
1.578
1.710
1.557
1.564
316,618
-0.01(-0.88%)
Jun 21, 2016
1.599
1.599
1.530
1.578
224,136
-0.03(-2.15%)
Jun 20, 2016
1.696
1.717
1.592
1.613
321,764
-0.03(-1.69%)
Jun 17, 2016
1.509
1.640
1.509
1.640
676,631
+0.15(+9.72%)
Jun 16, 2016
1.523
1.523
1.460
1.495
388,386
-0.05(-3.14%)
Jun 15, 2016
1.550
1.592
1.502
1.544
532,639
+0.00(+0.00%)
Jun 14, 2016
1.599
1.627
1.530
1.544
711,854
-0.06(-3.46%)
Jun 13, 2016
1.640
1.654
1.592
1.599
412,417
-0.04(-2.53%)
Jun 10, 2016
1.779
1.779
1.627
1.640
485,731
-0.14(-7.78%)
Jun 09, 2016
1.765
1.803
1.723
1.779
445,806
-0.01(-0.77%)
Jun 08, 2016
1.730
1.800
1.730
1.793
416,628
+0.09(+5.28%)
Jun 07, 2016
1.813
1.890
1.696
1.703
833,895
-0.09(-5.02%)
Jun 06, 2016
1.675
1.883
1.675
1.793
587,699
+0.13(+7.92%)
Jun 03, 2016
1.710
1.710
1.627
1.661
421,035
+0.00(+0.00%)
Jun 02, 2016
1.744
1.751
1.654
1.661
515,090
-0.10(-5.88%)
Jun 01, 2016
1.779
1.788
1.703
1.765
576,108
-0.04(-2.30%)
May 31, 2016
1.758
1.890
1.751
1.807
1,117,227
+0.04(+2.35%)
May 27, 2016
1.620
1.765
1.765
1.765
787,103
+0.19(+11.84%)
May 26, 2016
1.592
1.623
1.557
1.578
830,782
-0.01(-0.87%)
May 25, 2016
1.606
1.627
1.564
1.592
666,256
+0.01(+0.88%)
May 24, 2016
1.647
1.647
1.557
1.578
693,659
-0.01(-0.87%)
May 23, 2016
1.627
1.689
1.557
1.592
1,420,979
-0.03(-1.71%)
May 20, 2016
1.723
1.723
1.613
1.620
628,746
-0.08(-4.49%)
May 19, 2016
1.661
1.696
1.613
1.696
971,900
+0.02(+1.24%)
May 18, 2016
1.765
1.827
1.668
1.675
1,309,437
-0.18(-9.70%)
May 17, 2016
1.883
1.986
1.827
1.855
958,383
-0.03(-1.47%)
May 16, 2016
1.862
1.973
1.820
1.883
715,350
+0.00(+0.00%)
May 13, 2016
1.945
1.945
1.876
1.883
490,707
-0.06(-3.20%)
May 12, 2016
2.097
2.146
1.910
1.945
782,673
-0.18(-8.47%)
May 11, 2016
2.083
2.201
2.049
2.125
492,254
-0.01(-0.32%)
May 10, 2016
2.063
2.201
2.042
2.132
521,431
+0.10(+4.76%)
May 09, 2016
2.007
2.111
1.959
2.035
726,575
-0.01(-0.34%)
May 06, 2016
2.042
2.132
2.028
2.042
450,003
-0.01(-0.34%)
May 05, 2016
2.215
2.256
2.049
2.049
773,087
-0.15(-6.92%)
May 04, 2016
2.194
2.263
2.160
2.201
481,795
-0.02(-0.93%)
May 03, 2016
2.326
2.333
2.139
2.222
1,024,853
-0.17(-6.96%)
May 02, 2016
2.388
2.485
2.270
2.388
1,099,582
-0.01(-0.29%)
Apr 29, 2016
2.519
2.630
2.333
2.395
1,677,110
+0.03(+1.17%)
Apr 28, 2016
2.153
2.554
2.097
2.367
2,985,247
+0.20(+9.26%)
Apr 27, 2016
2.076
2.214
2.076
2.166
1,157,613
+0.12(+6.10%)
Apr 26, 2016
1.966
2.070
1.917
2.042
800,877
+0.08(+3.87%)
Apr 25, 2016
2.173
2.173
1.917
1.966
993,999
-0.11(-5.33%)
Apr 22, 2016
2.090
2.194
2.070
2.076
1,422,035
+0.02(+1.01%)
Apr 21, 2016
2.215
2.312
2.049
2.056
1,275,778
-0.12(-5.41%)
Apr 20, 2016
2.326
2.333
2.160
2.173
4,270,215
-0.12(-5.14%)
Apr 19, 2016
2.173
2.346
2.146
2.291
703,042
+0.12(+5.75%)
Apr 18, 2016
2.111
2.256
2.104
2.166
864,256
+0.04(+1.95%)
Apr 15, 2016
2.083
2.180
2.076
2.125
725,175
+0.03(+1.66%)
Apr 14, 2016
2.125
2.166
2.070
2.090
581,482
-0.01(-0.66%)
Apr 13, 2016
1.993
2.139
1.952
2.104
666,652
+0.12(+6.29%)
Apr 12, 2016
2.111
2.125
1.924
1.980
900,204
-0.11(-5.30%)
Apr 11, 2016
2.083
2.222
2.063
2.090
1,341,237
+0.01(+0.67%)
Apr 08, 2016
1.779
2.146
1.744
2.076
2,364,391
+0.33(+19.05%)
Apr 07, 2016
1.696
1.807
1.675
1.744
1,093,014
+0.08(+4.56%)
Apr 06, 2016
1.564
1.696
1.502
1.668
3,591,369
+0.11(+7.11%)
Apr 05, 2016
1.606
1.647
1.537
1.557
1,359,197
-0.06(-3.85%)
Apr 04, 2016
1.786
1.800
1.595
1.620
1,865,499
-0.14(-7.87%)
Apr 01, 2016
1.841
1.848
1.730
1.758
637,787
-0.09(-4.87%)
Mar 31, 2016
1.744
1.959
1.744
1.848
1,256,820
+0.12(+6.80%)
Mar 30, 2016
1.599
1.751
1.537
1.730
860,788
+0.15(+9.17%)
Mar 29, 2016
1.592
1.620
1.495
1.585
379,351
+0.02(+1.33%)
Mar 28, 2016
1.613
1.675
1.509
1.564
343,664
+0.01(+0.44%)
Mar 24, 2016
1.564
1.557
1.557
1.557
557,242
-0.03(-1.75%)
Mar 23, 2016
1.723
1.765
1.564
1.585
707,852
-0.16(-9.13%)
Mar 22, 2016
1.786
1.813
1.730
1.744
494,843
-0.04(-2.33%)
Mar 21, 2016
1.910
1.931
1.779
1.786
386,100
-0.14(-7.19%)
Mar 18, 2016
1.862
1.924
1.772
1.924
981,974
+0.09(+4.91%)
Mar 17, 2016
1.855
1.883
1.751
1.834
787,179
-0.01(-0.38%)
Mar 16, 2016
1.841
1.848
1.765
1.841
581,408
+0.02(+1.14%)
Mar 15, 2016
1.820
1.903
1.689
1.820
538,661
-0.01(-0.75%)
Mar 14, 2016
1.800
1.897
1.765
1.834
567,286
+0.00(+0.00%)
Mar 11, 2016
1.800
1.903
1.730
1.834
591,410
+0.06(+3.11%)
Mar 10, 2016
1.924
1.971
1.696
1.779
973,424
-0.10(-5.51%)
Mar 09, 2016
2.076
2.083
1.869
1.883
1,466,980
-0.37(-16.31%)
Mar 08, 2016
2.436
2.464
2.090
2.250
1,345,125
-0.17(-6.88%)
Mar 07, 2016
2.042
2.561
2.021
2.416
2,907,388
+0.45(+22.89%)
Mar 04, 2016
1.869
2.201
1.841
1.966
3,296,728
+0.12(+6.37%)
Mar 03, 2016
1.647
1.910
1.647
1.848
1,622,263
+0.18(+10.79%)
Mar 02, 2016
1.765
1.910
1.627
1.668
882,555
-0.11(-6.23%)
Mar 01, 2016
1.751
1.858
1.730
1.779
684,850
+0.03(+1.58%)
Feb 29, 2016
1.654
1.758
1.654
1.751
225,941
+0.06(+3.27%)
Feb 26, 2016
1.633
1.717
1.606
1.696
296,380
+0.12(+7.93%)
Feb 25, 2016
1.578
1.613
1.516
1.571
241,993
+0.04(+2.71%)
Feb 24, 2016
1.571
1.599
1.460
1.530
343,698
-0.03(-2.21%)
Feb 23, 2016
1.800
1.800
1.564
1.564
443,459
-0.19(-10.67%)
Feb 22, 2016
1.661
1.813
1.633
1.751
694,745
+0.15(+9.05%)
Feb 19, 2016
1.557
1.640
1.467
1.606
396,409
+0.05(+3.11%)
Feb 18, 2016
1.689
1.710
1.516
1.557
345,000
-0.08(-5.06%)
Feb 17, 2016
1.703
1.765
1.592
1.640
887,532
-0.05(-2.87%)
Feb 16, 2016
1.613
1.696
1.578
1.689
698,854
+0.13(+8.44%)
Feb 12, 2016
1.384
1.557
1.557
1.557
922,187
+0.16(+11.39%)
Feb 11, 2016
1.433
1.467
1.357
1.398
883,592
-0.06(-4.27%)
Feb 10, 2016
1.557
1.557
1.419
1.460
648,815
-0.06(-4.09%)
Feb 09, 2016
1.661
1.661
1.440
1.523
1,848,171
-0.21(-12.00%)
Feb 08, 2016
1.855
1.869
1.654
1.730
1,178,269
-0.11(-6.01%)
Feb 05, 2016
1.807
1.872
1.730
1.841
506,511
+0.06(+3.10%)
Feb 04, 2016
1.800
2.028
1.765
1.786
2,238,951
+0.08(+4.88%)
Feb 03, 2016
1.668
1.723
1.537
1.703
761,629
+0.08(+4.68%)
Feb 02, 2016
1.675
1.717
1.599
1.627
685,666
-0.05(-2.89%)
Feb 01, 2016
1.737
1.737
1.613
1.675
583,300
-0.06(-3.20%)
Jan 29, 2016
1.765
1.834
1.696
1.730
464,351
-0.03(-1.57%)
Jan 28, 2016
1.869
1.876
1.696
1.758
492,105
-0.06(-3.05%)
Jan 27, 2016
1.758
1.862
1.744
1.813
806,839
+0.08(+4.38%)
Jan 26, 2016
1.703
1.827
1.696
1.737
1,006,512
+0.04(+2.45%)
Jan 25, 2016
1.883
1.897
1.689
1.696
1,059,618
-0.19(-9.93%)
Jan 22, 2016
1.848
1.980
1.827
1.883
2,602,267
+0.08(+4.21%)
Jan 21, 2016
1.772
1.917
1.710
1.807
950,450
+0.08(+4.82%)
Jan 20, 2016
1.744
1.758
1.606
1.723
681,045
-0.06(-3.11%)
Jan 19, 2016
1.730
1.917
1.730
1.779
1,074,778
+0.06(+3.63%)
Jan 15, 2016
1.557
1.717
1.717
1.717
1,257,515
-0.08(-4.25%)
Jan 14, 2016
1.467
1.865
1.419
1.793
2,355,452
+0.30(+20.47%)
Jan 13, 2016
1.723
1.730
1.488
1.488
1,422,086
-0.24(-13.65%)
Jan 12, 2016
1.793
1.827
1.696
1.723
1,428,850
+0.00(+0.00%)
Jan 11, 2016
2.319
2.360
1.647
1.723
3,492,531
-0.67(-28.03%)
Jan 08, 2016
2.644
2.672
2.367
2.395
955,850
-0.27(-10.13%)
Jan 07, 2016
2.921
2.921
2.665
2.665
496,009
-0.26(-8.98%)
Jan 06, 2016
3.080
3.080
2.879
2.928
361,782
-0.17(-5.37%)
Jan 05, 2016
3.052
3.115
2.928
3.094
957,619
+0.08(+2.76%)
Jan 04, 2016
2.976
3.025
2.893
3.011
457,011
+0.00(+0.00%)
Dec 31, 2015
2.776
3.011
3.011
3.011
708,797
+0.18(+6.36%)
Dec 30, 2015
2.810
2.907
2.803
2.831
776,199
-0.03(-0.97%)
Dec 29, 2015
3.066
3.150
2.796
2.859
1,029,289
-0.21(-6.98%)
Dec 28, 2015
3.039
3.135
3.011
3.073
738,008
-0.04(-1.33%)
Dec 24, 2015
3.018
3.115
3.115
3.115
695,072
+0.13(+4.41%)
Dec 23, 2015
2.706
3.004
2.703
2.983
1,085,474
+0.26(+9.39%)
Dec 22, 2015
2.506
2.748
2.499
2.727
859,082
+0.19(+7.65%)
Dec 21, 2015
2.506
2.540
2.464
2.533
606,586
+0.03(+1.39%)
Dec 18, 2015
2.478
2.513
2.423
2.499
638,333
+0.02(+0.84%)
Dec 17, 2015
2.547
2.589
2.429
2.478
822,463
-0.10(-3.76%)
Dec 16, 2015
2.561
2.589
2.499
2.575
541,202
+0.04(+1.64%)
Dec 15, 2015
2.596
2.596
2.464
2.533
844,361
-0.12(-4.44%)
Dec 14, 2015
2.706
2.713
2.568
2.651
787,337
-0.08(-3.04%)
Dec 11, 2015
2.665
2.741
2.630
2.734
792,674
+0.01(+0.25%)
Dec 10, 2015
2.692
2.755
2.665
2.727
422,976
+0.04(+1.55%)
Dec 09, 2015
2.672
2.741
2.637
2.686
1,061,527
-0.01(-0.26%)
Dec 08, 2015
2.568
2.706
2.547
2.692
389,594
+0.06(+2.10%)
Dec 07, 2015
2.727
2.748
2.596
2.637
790,362
-0.13(-4.75%)
Dec 04, 2015
2.866
2.866
2.686
2.769
860,753
-0.12(-4.08%)
Dec 03, 2015
3.011
3.011
2.838
2.886
539,281
-0.08(-2.57%)
Dec 02, 2015
3.101
3.142
2.931
2.962
926,925
-0.15(-4.68%)
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.