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 (%)
Apr 28, 2017
2.954
2.982
2.766
2.773
2,919,524
-0.17(-5.90%)
Apr 27, 2017
2.919
2.954
2.815
2.947
2,614,067
+0.03(+1.19%)
Apr 26, 2017
2.885
3.030
2.759
2.912
4,449,252
+0.03(+1.21%)
Apr 25, 2017
2.954
2.995
2.843
2.878
2,252,884
-0.08(-2.59%)
Apr 24, 2017
3.030
3.058
2.839
2.954
4,157,463
-0.03(-0.93%)
Apr 21, 2017
3.030
3.315
2.961
2.982
21,245,356
+0.08(+2.88%)
Apr 20, 2017
3.093
3.100
2.864
2.898
7,833,359
-0.24(-7.74%)
Apr 19, 2017
3.343
3.420
3.100
3.142
4,868,200
-0.41(-11.55%)
Apr 18, 2017
3.844
3.844
3.496
3.552
1,217,919
-0.33(-8.59%)
Apr 17, 2017
3.823
3.885
3.649
3.885
732,580
+0.07(+1.82%)
Apr 13, 2017
4.087
4.170
3.788
3.816
1,177,678
-0.31(-7.42%)
Apr 12, 2017
4.143
4.205
4.035
4.122
3,292,937
-0.02(-0.50%)
Apr 11, 2017
4.191
4.240
4.122
4.143
1,354,974
-0.05(-1.16%)
Apr 10, 2017
4.143
4.282
4.066
4.191
2,554,561
+0.08(+1.86%)
Apr 07, 2017
4.066
4.309
3.851
4.115
5,372,598
+0.44(+12.12%)
Apr 06, 2017
3.434
3.927
3.434
3.670
2,250,109
+0.25(+7.32%)
Apr 05, 2017
3.427
3.496
3.371
3.420
1,263,723
+0.03(+0.82%)
Apr 04, 2017
3.392
3.413
3.267
3.392
735,802
+0.01(+0.21%)
Apr 03, 2017
3.232
3.420
3.232
3.385
1,083,494
+0.17(+5.41%)
Mar 31, 2017
3.225
3.274
3.163
3.211
383,287
-0.04(-1.28%)
Mar 30, 2017
3.322
3.378
3.218
3.253
588,996
-0.08(-2.30%)
Mar 29, 2017
3.204
3.357
3.197
3.329
1,238,594
+0.14(+4.36%)
Mar 28, 2017
3.232
3.281
3.135
3.190
1,113,314
+0.06(+2.00%)
Mar 27, 2017
3.079
3.142
3.024
3.128
715,480
-0.06(-1.96%)
Mar 24, 2017
3.156
3.225
3.135
3.190
365,113
+0.05(+1.55%)
Mar 23, 2017
3.051
3.149
3.024
3.142
577,836
+0.08(+2.73%)
Mar 22, 2017
2.968
3.190
2.940
3.058
1,551,240
+0.07(+2.33%)
Mar 21, 2017
3.097
3.190
2.919
2.989
986,525
-0.17(-5.49%)
Mar 20, 2017
3.163
3.197
3.044
3.163
875,090
+0.00(+0.00%)
Mar 17, 2017
3.197
3.246
3.107
3.163
1,300,777
-0.03(-1.09%)
Mar 16, 2017
3.058
3.218
3.003
3.197
1,605,579
+0.22(+7.23%)
Mar 15, 2017
2.919
3.024
2.850
2.982
747,901
+0.08(+2.63%)
Mar 14, 2017
2.850
2.947
2.739
2.905
783,907
+0.01(+0.48%)
Mar 13, 2017
2.697
2.940
2.648
2.891
1,576,170
+0.18(+6.67%)
Mar 10, 2017
2.600
2.735
2.579
2.711
590,163
+0.13(+5.12%)
Mar 09, 2017
2.613
2.655
2.433
2.579
1,068,935
-0.03(-1.33%)
Mar 08, 2017
2.648
2.739
2.572
2.613
863,713
+0.00(+0.00%)
Mar 07, 2017
2.627
2.690
2.593
2.613
705,857
-0.03(-1.05%)
Mar 06, 2017
2.732
2.745
2.620
2.641
428,385
-0.10(-3.55%)
Mar 03, 2017
2.697
2.773
2.687
2.739
448,063
+0.06(+2.07%)
Mar 02, 2017
2.780
2.787
2.669
2.683
549,684
-0.09(-3.26%)
Mar 01, 2017
2.697
2.815
2.697
2.773
606,614
+0.12(+4.45%)
Feb 28, 2017
2.600
2.711
2.593
2.655
417,222
+0.03(+1.33%)
Feb 27, 2017
2.620
2.634
2.516
2.620
601,872
+0.10(+4.14%)
Feb 24, 2017
2.572
2.586
2.502
2.516
714,750
-0.09(-3.47%)
Feb 23, 2017
2.676
2.676
2.488
2.606
1,732,263
-0.05(-1.83%)
Feb 22, 2017
2.843
2.843
2.648
2.655
1,660,819
-0.22(-7.51%)
Feb 21, 2017
2.676
2.878
2.645
2.871
1,696,675
+0.27(+10.43%)
Feb 17, 2017
2.600
2.600
2.600
0
-0.03(-1.32%)
Feb 16, 2017
2.704
2.766
2.606
2.634
676,190
-0.06(-2.07%)
Feb 15, 2017
2.676
2.794
2.651
2.690
536,717
+0.05(+1.84%)
Feb 14, 2017
2.745
2.871
2.586
2.641
1,257,943
-0.10(-3.80%)
Feb 13, 2017
2.787
2.829
2.745
2.745
720,622
+0.00(+0.00%)
Feb 10, 2017
2.725
2.898
2.690
2.745
694,338
+0.09(+3.40%)
Feb 09, 2017
2.725
2.787
2.655
2.655
478,756
-0.08(-3.05%)
Feb 08, 2017
2.801
2.808
2.653
2.739
708,377
-0.07(-2.48%)
Feb 07, 2017
2.885
2.891
2.801
2.808
345,597
-0.05(-1.70%)
Feb 06, 2017
2.975
3.037
2.815
2.857
816,153
-0.11(-3.75%)
Feb 03, 2017
2.871
3.010
2.855
2.968
711,287
+0.13(+4.66%)
Feb 02, 2017
2.919
2.927
2.801
2.836
540,765
-0.11(-3.77%)
Feb 01, 2017
2.891
3.010
2.891
2.947
926,412
+0.07(+2.42%)
Jan 31, 2017
2.864
2.947
2.711
2.878
573,755
+0.03(+0.98%)
Jan 30, 2017
2.773
2.885
2.690
2.850
762,362
+0.03(+0.99%)
Jan 27, 2017
2.912
2.982
2.815
2.822
1,129,470
-0.04(-1.46%)
Jan 26, 2017
2.822
2.919
2.822
2.864
440,363
+0.01(+0.24%)
Jan 25, 2017
2.912
2.947
2.843
2.857
894,417
+0.00(+0.00%)
Jan 24, 2017
2.815
2.919
2.801
2.857
840,495
-0.02(-0.72%)
Jan 23, 2017
2.822
2.919
2.808
2.878
1,251,095
+0.06(+1.97%)
Jan 20, 2017
2.745
2.871
2.690
2.822
1,332,855
+0.08(+2.78%)
Jan 19, 2017
2.704
2.801
2.676
2.745
747,946
+0.05(+1.80%)
Jan 18, 2017
2.579
2.711
2.579
2.697
1,024,664
+0.13(+4.87%)
Jan 17, 2017
2.572
2.641
2.502
2.572
608,420
-0.01(-0.54%)
Jan 13, 2017
2.586
2.586
2.586
0
-0.06(-2.11%)
Jan 12, 2017
2.523
2.843
2.523
2.641
1,508,943
+0.10(+3.83%)
Jan 11, 2017
2.613
2.613
2.509
2.544
590,342
-0.06(-2.14%)
Jan 10, 2017
2.565
2.600
2.516
2.600
628,220
+0.03(+1.36%)
Jan 09, 2017
2.509
2.676
2.398
2.565
603,459
+0.06(+2.50%)
Jan 06, 2017
2.544
2.579
2.405
2.502
635,154
-0.06(-2.17%)
Jan 05, 2017
2.572
2.763
2.524
2.558
1,657,326
+0.00(+0.00%)
Jan 04, 2017
2.363
2.579
2.321
2.558
1,301,275
+0.26(+11.52%)
Jan 03, 2017
2.134
2.349
2.134
2.294
824,469
+0.19(+9.27%)
Dec 30, 2016
2.099
2.099
2.099
0
-0.04(-1.95%)
Dec 29, 2016
2.176
2.252
2.099
2.141
725,700
-0.06(-2.53%)
Dec 28, 2016
2.356
2.391
2.182
2.196
805,879
-0.16(-6.78%)
Dec 27, 2016
2.315
2.405
2.276
2.356
432,476
+0.04(+1.80%)
Dec 23, 2016
2.315
2.315
2.315
0
-0.06(-2.35%)
Dec 22, 2016
2.328
2.481
2.266
2.370
1,739,577
+0.06(+2.40%)
Dec 21, 2016
2.308
2.318
2.155
2.315
1,052,624
+0.16(+7.42%)
Dec 20, 2016
2.196
2.217
2.155
2.155
544,581
-0.03(-1.27%)
Dec 19, 2016
2.064
2.182
2.064
2.182
757,525
+0.09(+4.32%)
Dec 16, 2016
2.374
2.397
2.057
2.092
1,676,937
-0.19(-8.51%)
Dec 15, 2016
1.960
2.315
1.904
2.287
3,249,888
+0.34(+17.50%)
Dec 14, 2016
2.050
2.057
1.946
1.946
861,825
-0.04(-2.10%)
Dec 13, 2016
1.967
2.030
1.946
1.988
616,998
+0.02(+1.06%)
Dec 12, 2016
2.085
2.085
1.946
1.967
756,854
-0.06(-3.08%)
Dec 09, 2016
2.023
2.085
1.953
2.030
830,788
+0.06(+3.18%)
Dec 08, 2016
1.981
2.037
1.946
1.967
750,219
-0.01(-0.70%)
Dec 07, 2016
2.037
2.085
1.946
1.981
909,771
-0.09(-4.36%)
Dec 06, 2016
1.974
2.092
1.946
2.071
898,841
+0.08(+4.20%)
Dec 05, 2016
2.099
2.099
1.967
1.988
755,965
-0.07(-3.38%)
Dec 02, 2016
2.071
2.141
1.960
2.057
826,497
-0.03(-1.33%)
Dec 01, 2016
2.127
2.169
2.043
2.085
1,067,213
+0.00(+0.00%)
Nov 30, 2016
2.224
2.250
2.050
2.085
1,600,946
-0.11(-5.06%)
Nov 29, 2016
2.398
2.398
2.196
2.196
844,264
-0.15(-6.23%)
Nov 28, 2016
2.308
2.467
2.273
2.342
993,526
+0.03(+1.51%)
Nov 25, 2016
2.273
2.321
2.189
2.308
539,473
+0.03(+1.53%)
Nov 23, 2016
2.273
2.273
2.273
0
+0.03(+1.24%)
Nov 22, 2016
2.363
2.426
2.141
2.245
1,713,324
-0.12(-5.00%)
Nov 21, 2016
2.440
2.523
2.287
2.363
1,088,181
-0.05(-2.02%)
Nov 18, 2016
2.474
2.537
2.342
2.412
2,104,262
+0.05(+2.06%)
Nov 17, 2016
2.947
2.968
2.321
2.363
6,910,612
-0.42(-15.00%)
Nov 16, 2016
3.156
3.454
2.732
2.780
8,167,398
-0.08(-2.68%)
Nov 15, 2016
2.613
3.030
2.523
2.857
5,500,863
+0.38(+15.13%)
Nov 14, 2016
2.516
2.600
2.405
2.481
1,906,192
+0.06(+2.29%)
Nov 11, 2016
2.287
2.467
2.238
2.426
1,364,721
+0.13(+5.44%)
Nov 10, 2016
2.023
2.349
2.016
2.301
1,668,300
+0.28(+13.75%)
Nov 09, 2016
1.752
2.057
1.696
2.023
1,097,239
+0.22(+11.92%)
Nov 08, 2016
1.717
1.877
1.717
1.807
546,024
+0.08(+4.42%)
Nov 07, 2016
1.731
1.738
1.696
1.731
176,082
+0.03(+2.05%)
Nov 04, 2016
1.661
1.696
1.641
1.696
143,781
+0.03(+1.67%)
Nov 03, 2016
1.682
1.696
1.668
1.668
390,092
-0.03(-1.64%)
Nov 02, 2016
1.689
1.713
1.682
1.696
644,467
-0.02(-1.21%)
Nov 01, 2016
1.738
1.738
1.675
1.717
722,725
-0.02(-1.20%)
Oct 31, 2016
1.765
1.793
1.724
1.738
364,857
-0.04(-2.34%)
Oct 28, 2016
1.724
1.805
1.724
1.779
376,810
+0.05(+2.81%)
Oct 27, 2016
1.717
1.758
1.689
1.731
510,483
-0.01(-0.40%)
Oct 26, 2016
1.738
1.745
1.675
1.738
1,055,558
-0.01(-0.40%)
Oct 25, 2016
1.731
1.821
1.717
1.745
440,747
-0.01(-0.40%)
Oct 24, 2016
1.745
1.758
1.731
1.752
291,501
+0.01(+0.40%)
Oct 21, 2016
1.738
1.752
1.724
1.745
258,435
-0.01(-0.79%)
Oct 20, 2016
1.758
1.779
1.745
1.758
263,794
-0.03(-1.94%)
Oct 19, 2016
1.745
1.828
1.731
1.793
447,011
+0.06(+3.20%)
Oct 18, 2016
1.752
1.814
1.738
1.738
224,481
-0.01(-0.79%)
Oct 17, 2016
1.738
1.758
1.717
1.752
274,519
-0.03(-1.56%)
Oct 14, 2016
1.772
1.786
1.731
1.779
353,524
+0.01(+0.39%)
Oct 13, 2016
1.745
1.786
1.710
1.772
673,361
+0.00(+0.00%)
Oct 12, 2016
1.786
1.807
1.758
1.772
378,243
-0.03(-1.54%)
Oct 11, 2016
1.842
1.843
1.786
1.800
455,709
-0.03(-1.52%)
Oct 10, 2016
1.898
1.904
1.814
1.828
629,585
-0.09(-4.71%)
Oct 07, 2016
1.925
1.967
1.873
1.918
443,772
-0.01(-0.72%)
Oct 06, 2016
1.953
1.981
1.863
1.932
594,410
+0.00(+0.00%)
Oct 05, 2016
1.884
1.981
1.877
1.932
663,631
+0.09(+4.91%)
Oct 04, 2016
1.904
1.939
1.814
1.842
340,308
-0.06(-3.28%)
Oct 03, 2016
1.814
1.911
1.793
1.904
485,690
+0.08(+4.58%)
Sep 30, 2016
1.842
1.849
1.772
1.821
232,294
+0.01(+0.38%)
Sep 29, 2016
1.946
1.953
1.814
1.814
390,417
-0.13(-6.45%)
Sep 28, 2016
2.016
2.016
1.758
1.939
1,294,379
-0.01(-0.71%)
Sep 27, 2016
1.911
1.967
1.911
1.953
376,267
+0.01(+0.72%)
Sep 26, 2016
2.050
2.050
1.939
1.939
505,522
-0.10(-4.78%)
Sep 23, 2016
2.099
2.141
2.030
2.037
671,104
-0.06(-2.98%)
Sep 22, 2016
1.898
2.210
1.898
2.099
1,694,282
+0.22(+11.85%)
Sep 21, 2016
1.842
1.946
1.828
1.877
1,024,233
+0.04(+2.27%)
Sep 20, 2016
1.807
1.842
1.800
1.835
474,880
+0.04(+2.33%)
Sep 19, 2016
1.786
1.835
1.752
1.793
582,835
+0.03(+1.58%)
Sep 16, 2016
1.724
1.793
1.724
1.765
801,107
-0.01(-0.78%)
Sep 15, 2016
1.786
1.835
1.724
1.779
303,245
-0.01(-0.78%)
Sep 14, 2016
1.738
1.793
1.696
1.793
703,731
+0.01(+0.78%)
Sep 13, 2016
1.745
1.807
1.703
1.779
662,548
-0.01(-0.78%)
Sep 12, 2016
1.772
1.800
1.731
1.793
423,465
+0.02(+1.18%)
Sep 09, 2016
1.939
1.946
1.772
1.772
1,169,067
-0.16(-8.27%)
Sep 08, 2016
1.828
1.946
1.821
1.932
1,152,183
+0.13(+6.92%)
Sep 07, 2016
1.689
1.842
1.689
1.807
1,015,862
+0.14(+8.33%)
Sep 06, 2016
1.613
1.682
1.613
1.668
484,002
+0.06(+3.45%)
Sep 02, 2016
1.633
1.613
1.613
1.613
385,721
+0.03(+2.20%)
Sep 01, 2016
1.585
1.626
1.536
1.578
1,133,948
-0.01(-0.87%)
Aug 31, 2016
1.640
1.668
1.592
1.592
445,161
-0.07(-4.18%)
Aug 30, 2016
1.654
1.668
1.619
1.661
391,627
+0.04(+2.57%)
Aug 29, 2016
1.613
1.640
1.557
1.619
470,226
+0.03(+2.19%)
Aug 26, 2016
1.654
1.786
1.557
1.585
3,320,168
-0.08(-5.00%)
Aug 25, 2016
1.668
1.682
1.633
1.668
439,036
+0.01(+0.84%)
Aug 24, 2016
1.661
1.697
1.633
1.654
830,003
+0.01(+0.42%)
Aug 23, 2016
1.654
1.710
1.647
1.647
718,861
-0.01(-0.84%)
Aug 22, 2016
1.703
1.717
1.647
1.661
517,874
-0.05(-2.85%)
Aug 19, 2016
1.710
1.738
1.654
1.710
564,037
-0.03(-1.99%)
Aug 18, 2016
1.738
1.765
1.703
1.745
556,429
-0.01(-0.40%)
Aug 17, 2016
1.807
1.807
1.724
1.752
524,840
-0.06(-3.45%)
Aug 16, 2016
1.793
1.863
1.765
1.814
634,785
+0.00(+0.00%)
Aug 15, 2016
1.765
1.863
1.765
1.814
820,213
+0.04(+2.35%)
Aug 12, 2016
1.731
1.821
1.703
1.772
594,100
+0.05(+2.82%)
Aug 11, 2016
1.779
1.779
1.703
1.724
695,371
-0.02(-1.20%)
Aug 10, 2016
1.786
1.835
1.720
1.745
885,183
-0.04(-2.33%)
Aug 09, 2016
1.911
1.911
1.724
1.786
905,227
-0.08(-4.46%)
Aug 08, 2016
1.835
1.911
1.779
1.870
993,100
+0.08(+4.67%)
Aug 05, 2016
1.668
1.803
1.661
1.786
1,329,672
+0.13(+7.53%)
Aug 04, 2016
1.661
1.682
1.640
1.661
336,810
-0.01(-0.83%)
Aug 03, 2016
1.661
1.696
1.640
1.675
608,775
+0.01(+0.84%)
Aug 02, 2016
1.668
1.717
1.640
1.661
959,470
-0.01(-0.42%)
Aug 01, 2016
1.779
1.842
1.640
1.668
1,071,221
-0.14(-7.69%)
Jul 29, 2016
1.752
1.828
1.724
1.807
692,556
+0.06(+3.17%)
Jul 28, 2016
1.765
1.925
1.717
1.752
769,364
-0.07(-3.82%)
Jul 27, 2016
1.960
2.002
1.773
1.821
604,196
-0.13(-6.43%)
Jul 26, 2016
1.918
2.030
1.884
1.946
468,829
+0.02(+1.08%)
Jul 25, 2016
2.189
2.189
1.901
1.925
844,153
-0.23(-10.65%)
Jul 22, 2016
2.155
2.196
2.106
2.155
465,742
-0.01(-0.64%)
Jul 21, 2016
2.120
2.238
2.120
2.169
931,631
+0.05(+2.30%)
Jul 20, 2016
2.113
2.169
2.085
2.120
669,243
-0.03(-1.29%)
Jul 19, 2016
2.127
2.182
2.120
2.148
460,240
-0.01(-0.64%)
Jul 18, 2016
2.092
2.217
2.092
2.162
719,409
+0.02(+0.97%)
Jul 15, 2016
2.169
2.169
2.113
2.141
704,807
-0.03(-1.28%)
Jul 14, 2016
2.189
2.259
2.134
2.169
995,356
+0.01(+0.65%)
Jul 13, 2016
1.981
2.203
1.973
2.155
1,569,079
+0.22(+11.51%)
Jul 12, 2016
1.835
1.981
1.828
1.932
1,522,782
+0.17(+9.45%)
Jul 11, 2016
1.814
1.877
1.765
1.765
386,819
-0.04(-2.31%)
Jul 08, 2016
1.731
1.852
1.703
1.807
433,061
+0.10(+6.12%)
Jul 07, 2016
1.745
1.793
1.696
1.703
367,507
-0.04(-2.39%)
Jul 06, 2016
1.745
1.821
1.710
1.745
461,215
-0.01(-0.79%)
Jul 05, 2016
1.842
1.891
1.731
1.758
712,333
-0.13(-6.64%)
Jul 01, 2016
1.696
1.884
1.884
1.884
854,170
+0.19(+11.52%)
Jun 30, 2016
1.689
1.703
1.654
1.689
363,558
+0.02(+1.25%)
Jun 29, 2016
1.668
1.696
1.626
1.668
430,480
+0.03(+2.13%)
Jun 28, 2016
1.522
1.692
1.474
1.633
1,064,492
+0.16(+10.85%)
Jun 27, 2016
1.515
1.536
1.467
1.474
666,652
-0.08(-4.93%)
Jun 24, 2016
1.508
1.606
1.508
1.550
660,676
-0.15(-8.98%)
Jun 23, 2016
1.613
1.703
1.585
1.703
370,209
+0.13(+8.41%)
Jun 22, 2016
1.585
1.717
1.564
1.571
315,296
-0.01(-0.88%)
Jun 21, 2016
1.606
1.606
1.536
1.585
223,200
-0.03(-2.15%)
Jun 20, 2016
1.703
1.724
1.599
1.619
320,421
-0.03(-1.69%)
Jun 17, 2016
1.515
1.647
1.515
1.647
673,806
+0.15(+9.72%)
Jun 16, 2016
1.529
1.529
1.467
1.501
386,764
-0.05(-3.14%)
Jun 15, 2016
1.557
1.599
1.508
1.550
530,415
+0.00(+0.00%)
Jun 14, 2016
1.606
1.633
1.536
1.550
708,882
-0.06(-3.46%)
Jun 13, 2016
1.647
1.661
1.599
1.606
410,695
-0.04(-2.53%)
Jun 10, 2016
1.786
1.786
1.633
1.647
483,703
-0.14(-7.78%)
Jun 09, 2016
1.772
1.811
1.731
1.786
443,945
-0.01(-0.77%)
Jun 08, 2016
1.738
1.807
1.738
1.800
414,889
+0.09(+5.28%)
Jun 07, 2016
1.821
1.898
1.703
1.710
830,414
-0.09(-5.02%)
Jun 06, 2016
1.682
1.891
1.682
1.800
585,245
+0.13(+7.92%)
Jun 03, 2016
1.717
1.717
1.633
1.668
419,277
+0.00(+0.00%)
Jun 02, 2016
1.752
1.758
1.661
1.668
512,939
-0.10(-5.88%)
Jun 01, 2016
1.786
1.795
1.710
1.772
573,702
-0.04(-2.30%)
May 31, 2016
1.765
1.898
1.758
1.814
1,112,562
+0.04(+2.35%)
May 27, 2016
1.626
1.772
1.772
1.772
783,816
+0.19(+11.84%)
May 26, 2016
1.599
1.630
1.564
1.585
827,313
-0.01(-0.87%)
May 25, 2016
1.613
1.633
1.571
1.599
663,474
+0.01(+0.88%)
May 24, 2016
1.654
1.654
1.564
1.585
690,762
-0.01(-0.87%)
May 23, 2016
1.633
1.696
1.564
1.599
1,415,046
-0.03(-1.71%)
May 20, 2016
1.731
1.731
1.619
1.626
626,121
-0.08(-4.49%)
May 19, 2016
1.668
1.703
1.620
1.703
967,842
+0.02(+1.24%)
May 18, 2016
1.772
1.835
1.675
1.682
1,303,969
-0.18(-9.70%)
May 17, 2016
1.891
1.995
1.835
1.863
954,381
-0.03(-1.47%)
May 16, 2016
1.870
1.981
1.828
1.891
712,363
+0.00(+0.00%)
May 13, 2016
1.953
1.953
1.884
1.891
488,658
-0.06(-3.20%)
May 12, 2016
2.106
2.155
1.918
1.953
779,405
-0.18(-8.47%)
May 11, 2016
2.092
2.210
2.057
2.134
490,199
-0.01(-0.32%)
May 10, 2016
2.071
2.210
2.050
2.141
519,254
+0.10(+4.76%)
May 09, 2016
2.016
2.120
1.967
2.043
723,541
-0.01(-0.34%)
May 06, 2016
2.050
2.141
2.037
2.050
448,125
-0.01(-0.34%)
May 05, 2016
2.224
2.266
2.057
2.057
769,859
-0.15(-6.92%)
May 04, 2016
2.203
2.273
2.169
2.210
479,784
-0.02(-0.93%)
May 03, 2016
2.335
2.342
2.148
2.231
1,020,574
-0.17(-6.96%)
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.