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: 2:22 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 29, 2019
1.348
1.348
1.286
1.295
314,055
-0.05(-3.95%)
Mar 28, 2019
1.348
1.375
1.313
1.348
271,793
+0.02(+1.33%)
Mar 27, 2019
1.295
1.348
1.260
1.331
337,719
+0.04(+3.45%)
Mar 26, 2019
1.251
1.295
1.206
1.286
246,424
+0.05(+4.32%)
Mar 25, 2019
1.242
1.269
1.198
1.233
257,578
-0.01(-0.72%)
Mar 22, 2019
1.322
1.348
1.242
1.242
374,251
-0.10(-7.28%)
Mar 21, 2019
1.348
1.357
1.313
1.340
177,939
-0.01(-0.66%)
Mar 20, 2019
1.331
1.366
1.304
1.348
127,947
+0.03(+2.01%)
Mar 19, 2019
1.393
1.402
1.313
1.322
220,116
-0.05(-3.87%)
Mar 18, 2019
1.384
1.419
1.348
1.375
238,939
+0.01(+0.65%)
Mar 15, 2019
1.357
1.375
1.340
1.366
647,162
+0.03(+1.99%)
Mar 14, 2019
1.322
1.348
1.301
1.340
245,335
+0.04(+2.72%)
Mar 13, 2019
1.277
1.313
1.260
1.304
268,761
+0.02(+1.38%)
Mar 12, 2019
1.251
1.304
1.233
1.286
124,972
+0.04(+2.84%)
Mar 11, 2019
1.206
1.277
1.171
1.251
216,460
+0.05(+4.44%)
Mar 08, 2019
1.224
1.242
1.135
1.198
375,942
-0.04(-3.57%)
Mar 07, 2019
1.260
1.269
1.224
1.242
228,693
-0.04(-2.78%)
Mar 06, 2019
1.357
1.366
1.224
1.277
457,811
-0.09(-6.49%)
Mar 05, 2019
1.410
1.419
1.348
1.366
351,169
-0.03(-1.91%)
Mar 04, 2019
1.366
1.419
1.359
1.393
465,862
+0.03(+1.95%)
Mar 01, 2019
1.331
1.375
1.331
1.366
219,816
+0.04(+2.67%)
Feb 28, 2019
1.366
1.375
1.331
1.331
244,488
-0.04(-3.23%)
Feb 27, 2019
1.384
1.393
1.331
1.375
460,401
+0.00(+0.00%)
Feb 26, 2019
1.375
1.397
1.286
1.375
521,678
+0.02(+1.31%)
Feb 25, 2019
1.304
1.375
1.304
1.357
1,005,993
+0.10(+7.75%)
Feb 22, 2019
1.304
1.304
1.224
1.260
481,905
-0.03(-2.07%)
Feb 21, 2019
1.366
1.384
1.266
1.286
614,437
-0.05(-3.97%)
Feb 20, 2019
1.490
1.508
1.331
1.340
914,296
-0.15(-10.12%)
Feb 19, 2019
1.437
1.508
1.437
1.490
763,880
+0.07(+5.00%)
Feb 15, 2019
1.428
1.446
1.410
1.419
339,419
-0.01(-0.62%)
Feb 14, 2019
1.402
1.455
1.402
1.428
214,500
+0.01(+0.62%)
Feb 13, 2019
1.437
1.464
1.393
1.419
221,739
-0.01(-0.62%)
Feb 12, 2019
1.393
1.447
1.389
1.428
314,982
+0.04(+3.21%)
Feb 11, 2019
1.393
1.419
1.366
1.384
241,370
+0.01(+0.65%)
Feb 08, 2019
1.348
1.393
1.331
1.375
397,811
+0.02(+1.31%)
Feb 07, 2019
1.410
1.419
1.340
1.357
304,607
-0.09(-6.13%)
Feb 06, 2019
1.437
1.464
1.384
1.446
212,952
+0.02(+1.24%)
Feb 05, 2019
1.428
1.499
1.410
1.428
582,597
+0.01(+0.62%)
Feb 04, 2019
1.428
1.446
1.402
1.419
471,674
-0.02(-1.23%)
Feb 01, 2019
1.375
1.446
1.348
1.437
427,120
+0.06(+4.52%)
Jan 31, 2019
1.419
1.437
1.366
1.375
669,901
-0.03(-1.90%)
Jan 30, 2019
1.481
1.481
1.313
1.402
2,315,399
-0.05(-3.66%)
Jan 29, 2019
1.561
1.570
1.437
1.455
576,747
-0.09(-5.75%)
Jan 28, 2019
1.650
1.694
1.508
1.544
434,985
-0.13(-7.94%)
Jan 25, 2019
1.703
1.703
1.632
1.677
397,585
-0.04(-2.07%)
Jan 24, 2019
1.623
1.748
1.597
1.712
240,042
+0.06(+3.76%)
Jan 23, 2019
1.668
1.694
1.588
1.650
419,168
-0.02(-1.06%)
Jan 22, 2019
1.765
1.765
1.615
1.668
379,712
-0.10(-5.53%)
Jan 18, 2019
1.783
1.823
1.756
1.765
387,778
-0.01(-0.50%)
Jan 17, 2019
1.703
1.819
1.685
1.774
262,638
+0.06(+3.63%)
Jan 16, 2019
1.748
1.756
1.650
1.712
267,967
-0.03(-1.53%)
Jan 15, 2019
1.730
1.774
1.721
1.739
155,498
+0.01(+0.51%)
Jan 14, 2019
1.765
1.792
1.730
1.730
125,497
-0.06(-3.47%)
Jan 11, 2019
1.756
1.819
1.730
1.792
325,892
+0.02(+1.00%)
Jan 10, 2019
1.845
1.845
1.756
1.774
192,697
-0.07(-3.85%)
Jan 09, 2019
1.863
1.907
1.819
1.845
259,192
-0.01(-0.48%)
Jan 08, 2019
1.863
1.881
1.810
1.854
229,656
+0.01(+0.48%)
Jan 07, 2019
1.819
1.863
1.792
1.845
321,924
+0.04(+1.96%)
Jan 04, 2019
1.810
1.890
1.779
1.810
547,286
+0.06(+3.55%)
Jan 03, 2019
1.694
1.792
1.688
1.748
478,406
+0.02(+1.03%)
Jan 02, 2019
1.544
1.756
1.544
1.730
503,423
+0.15(+9.55%)
Dec 31, 2018
1.552
1.597
1.552
1.579
304,924
+0.04(+2.30%)
Dec 28, 2018
1.570
1.623
1.513
1.544
411,338
-0.04(-2.25%)
Dec 27, 2018
1.544
1.597
1.535
1.579
323,264
-0.01(-0.56%)
Dec 26, 2018
1.490
1.601
1.490
1.588
517,115
+0.06(+4.07%)
Dec 24, 2018
1.544
1.588
1.499
1.526
144,627
-0.02(-1.15%)
Dec 21, 2018
1.517
1.623
1.508
1.544
698,114
+0.03(+1.75%)
Dec 20, 2018
1.570
1.588
1.428
1.517
686,969
+0.02(+1.18%)
Dec 19, 2018
1.570
1.623
1.499
1.499
413,714
-0.06(-3.98%)
Dec 18, 2018
1.544
1.579
1.517
1.561
258,486
+0.03(+1.73%)
Dec 17, 2018
1.552
1.588
1.455
1.535
474,597
-0.01(-0.57%)
Dec 14, 2018
1.650
1.650
1.535
1.544
560,701
-0.12(-7.45%)
Dec 13, 2018
1.765
1.774
1.623
1.668
344,366
-0.07(-4.08%)
Dec 12, 2018
1.765
1.801
1.712
1.739
531,001
+0.00(+0.00%)
Dec 11, 2018
1.748
1.810
1.712
1.739
268,385
+0.03(+1.55%)
Dec 10, 2018
1.694
1.730
1.623
1.712
242,454
+0.03(+1.58%)
Dec 07, 2018
1.668
1.792
1.659
1.685
396,684
+0.02(+1.06%)
Dec 06, 2018
1.721
1.739
1.623
1.668
479,655
-0.07(-4.08%)
Dec 04, 2018
1.872
1.898
1.739
1.739
264,794
-0.15(-7.98%)
Dec 03, 2018
1.810
1.907
1.810
1.890
374,837
+0.12(+7.03%)
Nov 30, 2018
1.810
1.810
1.739
1.765
242,023
-0.04(-1.97%)
Nov 29, 2018
1.836
1.854
1.774
1.801
374,178
-0.04(-2.40%)
Nov 28, 2018
1.881
1.907
1.783
1.845
254,940
-0.04(-1.89%)
Nov 27, 2018
1.756
1.907
1.756
1.881
462,359
+0.13(+7.61%)
Nov 26, 2018
1.801
1.872
1.730
1.748
277,577
-0.02(-1.01%)
Nov 23, 2018
1.739
1.819
1.730
1.765
163,904
+0.05(+3.11%)
Nov 21, 2018
1.712
1.712
1.712
0
+0.03(+1.58%)
Nov 20, 2018
1.801
1.819
1.677
1.685
418,088
-0.14(-7.77%)
Nov 19, 2018
1.925
1.960
1.819
1.827
181,063
-0.10(-5.07%)
Nov 16, 2018
1.925
1.960
1.890
1.925
240,896
-0.04(-1.81%)
Nov 15, 2018
1.907
1.987
1.872
1.960
290,341
+0.06(+3.27%)
Nov 14, 2018
1.978
1.987
1.863
1.898
349,653
-0.05(-2.73%)
Nov 13, 2018
1.987
2.027
1.934
1.952
276,445
-0.05(-2.65%)
Nov 12, 2018
2.147
2.147
1.969
2.005
286,500
-0.10(-4.64%)
Nov 09, 2018
2.200
2.200
2.094
2.102
383,382
-0.09(-4.05%)
Nov 08, 2018
2.209
2.262
2.129
2.191
264,267
-0.01(-0.40%)
Nov 07, 2018
2.262
2.271
2.129
2.200
223,374
-0.04(-1.59%)
Nov 06, 2018
2.227
2.262
2.173
2.236
209,774
+0.02(+0.80%)
Nov 05, 2018
2.236
2.253
2.182
2.218
167,770
-0.03(-1.19%)
Nov 02, 2018
2.271
2.333
2.204
2.244
301,543
-0.02(-0.78%)
Nov 01, 2018
2.262
2.315
2.209
2.262
528,721
+0.02(+0.79%)
Oct 31, 2018
2.244
2.262
2.173
2.244
226,971
+0.03(+1.20%)
Oct 30, 2018
2.333
2.360
2.067
2.218
593,421
-0.12(-5.30%)
Oct 29, 2018
2.298
2.422
2.298
2.342
534,178
+0.08(+3.53%)
Oct 26, 2018
2.173
2.346
2.173
2.262
382,480
+0.05(+2.41%)
Oct 25, 2018
2.094
2.218
2.071
2.209
730,852
+0.16(+7.79%)
Oct 24, 2018
2.236
2.244
2.049
2.049
294,501
-0.19(-8.33%)
Oct 23, 2018
2.306
2.306
2.147
2.236
355,876
-0.07(-3.08%)
Oct 22, 2018
2.262
2.391
2.262
2.306
290,840
+0.05(+2.36%)
Oct 19, 2018
2.298
2.333
2.236
2.253
382,593
-0.05(-2.31%)
Oct 18, 2018
2.395
2.440
2.262
2.306
448,766
+0.02(+0.78%)
Oct 17, 2018
2.306
2.333
2.244
2.289
121,224
-0.04(-1.53%)
Oct 16, 2018
2.280
2.351
2.236
2.324
159,054
+0.06(+2.75%)
Oct 15, 2018
2.315
2.324
2.253
2.262
224,432
-0.07(-3.04%)
Oct 12, 2018
2.289
2.342
2.289
2.333
257,692
+0.06(+2.73%)
Oct 11, 2018
2.306
2.377
2.262
2.271
264,817
-0.03(-1.16%)
Oct 10, 2018
2.502
2.519
2.289
2.298
286,220
-0.18(-7.17%)
Oct 09, 2018
2.537
2.546
2.431
2.475
186,700
-0.08(-3.13%)
Oct 08, 2018
2.617
2.617
2.484
2.555
210,978
-0.04(-1.37%)
Oct 05, 2018
2.688
2.688
2.573
2.590
189,154
-0.10(-3.63%)
Oct 04, 2018
2.608
2.706
2.608
2.688
343,750
+0.05(+2.02%)
Oct 03, 2018
2.599
2.670
2.573
2.635
221,260
+0.04(+1.37%)
Oct 02, 2018
2.697
2.697
2.546
2.599
281,841
-0.10(-3.62%)
Oct 01, 2018
2.581
2.706
2.564
2.697
456,066
+0.14(+5.56%)
Sep 28, 2018
2.484
2.581
2.448
2.555
300,641
+0.04(+1.77%)
Sep 27, 2018
2.315
2.510
2.271
2.510
291,428
+0.20(+8.43%)
Sep 26, 2018
2.377
2.448
2.298
2.315
244,308
-0.07(-2.97%)
Sep 25, 2018
2.395
2.488
2.386
2.386
173,598
-0.03(-1.10%)
Sep 24, 2018
2.422
2.431
2.395
2.413
168,653
-0.02(-0.73%)
Sep 21, 2018
2.440
2.440
2.395
2.431
248,448
-0.01(-0.36%)
Sep 20, 2018
2.448
2.462
2.404
2.440
165,830
+0.02(+0.73%)
Sep 19, 2018
2.431
2.484
2.413
2.422
196,703
-0.01(-0.36%)
Sep 18, 2018
2.342
2.457
2.324
2.431
309,910
+0.08(+3.40%)
Sep 17, 2018
2.351
2.382
2.315
2.351
287,572
+0.04(+1.53%)
Sep 14, 2018
2.253
2.342
2.253
2.315
235,823
+0.05(+2.35%)
Sep 13, 2018
2.351
2.360
2.253
2.262
250,941
-0.07(-3.04%)
Sep 12, 2018
2.298
2.351
2.244
2.333
209,349
+0.04(+1.54%)
Sep 11, 2018
2.271
2.306
2.244
2.298
117,122
+0.05(+2.37%)
Sep 10, 2018
2.244
2.306
2.236
2.244
164,883
+0.01(+0.40%)
Sep 07, 2018
2.262
2.306
2.227
2.236
294,215
-0.01(-0.40%)
Sep 06, 2018
2.404
2.422
2.236
2.244
434,092
-0.15(-6.30%)
Sep 05, 2018
2.404
2.431
2.377
2.395
337,686
+0.00(+0.00%)
Sep 04, 2018
2.484
2.493
2.369
2.395
579,794
-0.08(-3.23%)
Aug 31, 2018
2.475
2.475
2.475
0
-0.06(-2.45%)
Aug 30, 2018
2.644
2.652
2.519
2.537
592,117
-0.12(-4.35%)
Aug 29, 2018
2.679
2.697
2.644
2.652
177,692
-0.03(-0.99%)
Aug 28, 2018
2.715
2.723
2.670
2.679
201,253
-0.04(-1.31%)
Aug 27, 2018
2.741
2.794
2.715
2.715
238,950
-0.06(-2.24%)
Aug 24, 2018
2.679
2.821
2.679
2.777
497,123
+0.11(+3.99%)
Aug 23, 2018
2.732
2.750
2.635
2.670
1,075,784
-0.07(-2.59%)
Aug 22, 2018
2.768
2.821
2.719
2.741
389,382
-0.02(-0.64%)
Aug 21, 2018
2.652
2.786
2.617
2.759
477,250
+0.09(+3.32%)
Aug 20, 2018
2.581
2.679
2.581
2.670
1,292,680
+0.12(+4.51%)
Aug 17, 2018
2.608
2.639
2.546
2.555
332,881
-0.07(-2.70%)
Aug 16, 2018
2.546
2.715
2.546
2.626
384,530
+0.06(+2.42%)
Aug 15, 2018
2.688
2.688
2.555
2.564
532,241
-0.13(-4.93%)
Aug 14, 2018
2.697
2.759
2.688
2.697
345,964
+0.00(+0.00%)
Aug 13, 2018
2.794
2.803
2.670
2.697
444,640
-0.10(-3.49%)
Aug 10, 2018
2.812
2.852
2.768
2.794
195,467
-0.03(-0.94%)
Aug 09, 2018
2.856
2.910
2.812
2.821
238,215
-0.03(-0.93%)
Aug 08, 2018
2.954
2.954
2.839
2.848
326,066
-0.11(-3.60%)
Aug 07, 2018
2.990
3.043
2.927
2.954
173,173
-0.04(-1.48%)
Aug 06, 2018
2.945
3.025
2.934
2.998
138,901
+0.05(+1.81%)
Aug 03, 2018
2.998
3.021
2.927
2.945
233,456
-0.05(-1.78%)
Aug 02, 2018
3.034
3.035
2.954
2.998
261,674
-0.06(-2.03%)
Aug 01, 2018
2.936
3.078
2.910
3.061
313,691
+0.12(+3.92%)
Jul 31, 2018
3.025
3.061
2.919
2.945
564,319
+0.07(+2.47%)
Jul 30, 2018
2.830
2.874
2.812
2.874
415,350
+0.06(+2.21%)
Jul 27, 2018
2.865
2.874
2.768
2.812
779,841
-0.07(-2.46%)
Jul 26, 2018
2.865
3.034
2.768
2.883
997,133
-0.17(-5.52%)
Jul 25, 2018
3.078
3.131
3.016
3.052
257,349
-0.02(-0.58%)
Jul 24, 2018
3.052
3.105
3.007
3.069
314,540
+0.07(+2.37%)
Jul 23, 2018
3.061
3.061
2.972
2.998
259,625
-0.04(-1.17%)
Jul 20, 2018
3.087
3.123
3.016
3.034
231,313
-0.05(-1.72%)
Jul 19, 2018
3.167
3.220
3.078
3.087
181,775
-0.10(-3.06%)
Jul 18, 2018
3.149
3.220
3.087
3.185
212,494
+0.09(+2.87%)
Jul 17, 2018
3.016
3.140
3.016
3.096
202,199
+0.05(+1.75%)
Jul 16, 2018
3.149
3.149
3.025
3.043
243,113
-0.10(-3.11%)
Jul 13, 2018
3.167
3.202
3.114
3.140
277,653
-0.03(-0.84%)
Jul 12, 2018
3.105
3.176
3.043
3.167
360,329
+0.10(+3.18%)
Jul 11, 2018
2.990
3.087
2.972
3.069
358,734
+0.04(+1.47%)
Jul 10, 2018
3.123
3.158
3.007
3.025
383,991
-0.11(-3.40%)
Jul 09, 2018
3.069
3.140
2.998
3.131
219,141
+0.08(+2.62%)
Jul 06, 2018
3.034
3.131
3.025
3.052
229,328
+0.01(+0.29%)
Jul 05, 2018
3.034
3.127
2.990
3.043
521,861
+0.04(+1.18%)
Jul 03, 2018
3.007
3.007
3.007
0
+0.02(+0.59%)
Jul 02, 2018
3.007
3.025
2.919
2.990
408,405
-0.03(-0.88%)
Jun 29, 2018
3.114
3.140
2.998
3.016
573,461
-0.11(-3.41%)
Jun 28, 2018
3.114
3.158
3.078
3.123
457,088
-0.01(-0.28%)
Jun 27, 2018
3.291
3.344
3.078
3.131
706,140
-0.15(-4.59%)
Jun 26, 2018
3.273
3.318
3.229
3.282
797,754
-0.01(-0.27%)
Jun 25, 2018
3.344
3.344
3.220
3.291
487,742
-0.08(-2.37%)
Jun 22, 2018
3.327
3.402
3.318
3.371
1,195,438
+0.06(+1.88%)
Jun 21, 2018
3.327
3.336
3.247
3.309
177,748
-0.04(-1.06%)
Jun 20, 2018
3.389
3.398
3.256
3.344
423,879
-0.04(-1.05%)
Jun 19, 2018
3.309
3.411
3.309
3.380
418,861
+0.02(+0.53%)
Jun 18, 2018
3.273
3.389
3.247
3.362
470,430
-0.01(-0.26%)
Jun 15, 2018
3.433
3.336
3.371
431,038
-0.06(-1.81%)
Jun 14, 2018
3.371
3.460
3.344
3.433
641,767
+0.04(+1.31%)
Jun 13, 2018
3.371
3.415
3.327
3.389
278,871
+0.02(+0.53%)
Jun 12, 2018
3.371
3.398
3.327
3.371
310,226
+0.02(+0.53%)
Jun 11, 2018
3.362
3.389
3.331
3.353
328,678
+0.01(+0.27%)
Jun 08, 2018
3.371
3.415
3.238
3.344
495,438
-0.05(-1.57%)
Jun 07, 2018
3.371
3.406
3.327
3.398
316,312
+0.03(+0.79%)
Jun 06, 2018
3.344
3.371
810,399
-0.05(-1.55%)
Jun 05, 2018
3.327
3.433
3.318
3.424
1,268,387
+0.09(+2.66%)
Jun 04, 2018
3.282
3.336
3.248
3.336
674,741
+0.06(+1.90%)
Jun 01, 2018
3.158
3.336
3.140
3.273
1,360,122
+0.11(+3.36%)
May 31, 2018
2.839
3.194
2.839
3.167
2,233,827
+0.35(+12.62%)
May 30, 2018
2.839
2.839
2.688
2.812
575,830
+0.06(+2.26%)
May 29, 2018
2.661
2.786
2.644
2.750
621,061
+0.05(+1.97%)
May 25, 2018
2.697
2.697
2.697
0
-0.02(-0.65%)
May 24, 2018
2.750
2.768
2.670
2.715
237,826
-0.04(-1.29%)
May 23, 2018
2.750
2.768
2.679
2.750
216,325
+0.00(+0.00%)
May 22, 2018
2.759
2.830
2.741
2.750
316,610
-0.02(-0.64%)
May 21, 2018
2.750
2.839
2.750
2.768
192,334
+0.03(+0.97%)
May 18, 2018
2.830
2.856
2.741
2.741
288,548
-0.06(-2.22%)
May 17, 2018
2.794
2.872
2.786
2.803
205,552
+0.00(+0.00%)
May 16, 2018
2.839
2.839
2.723
2.803
502,217
-0.03(-0.94%)
May 15, 2018
2.927
2.927
2.803
2.830
481,934
-0.10(-3.33%)
May 14, 2018
2.945
2.972
2.883
2.927
344,743
+0.00(+0.00%)
May 11, 2018
2.910
2.954
2.865
2.927
391,744
+0.04(+1.23%)
May 10, 2018
2.901
2.972
2.865
2.892
344,657
+0.00(+0.00%)
May 09, 2018
2.856
2.910
2.849
2.892
252,753
+0.05(+1.88%)
May 08, 2018
2.794
2.865
2.790
2.839
271,046
+0.04(+1.27%)
May 07, 2018
2.706
2.865
2.706
2.803
434,851
+0.10(+3.61%)
May 04, 2018
2.732
2.763
2.670
2.706
459,567
-0.03(-0.97%)
May 03, 2018
2.697
2.803
2.688
2.732
306,598
+0.04(+1.65%)
May 02, 2018
2.590
2.754
2.590
2.688
550,330
+0.13(+5.21%)
May 01, 2018
2.573
2.626
2.519
2.555
431,556
-0.04(-1.37%)
Apr 30, 2018
2.661
2.688
2.581
2.590
467,087
-0.08(-2.99%)
Apr 27, 2018
2.697
2.715
2.626
2.670
393,069
-0.02(-0.66%)
Apr 26, 2018
2.768
2.799
2.679
2.688
426,224
-0.05(-1.94%)
Apr 25, 2018
2.750
2.794
2.715
2.741
333,025
+0.00(+0.00%)
Apr 24, 2018
2.821
2.865
2.688
2.741
757,068
-0.07(-2.52%)
Apr 23, 2018
2.794
2.919
2.794
2.812
633,782
+0.03(+0.96%)
Apr 20, 2018
2.812
2.830
2.768
2.786
306,487
-0.03(-0.95%)
Apr 19, 2018
2.786
2.839
2.741
2.812
451,726
+0.00(+0.00%)
Apr 18, 2018
2.786
2.865
2.741
2.812
537,675
+0.04(+1.28%)
Apr 17, 2018
2.803
2.839
2.746
2.777
376,594
-0.02(-0.64%)
Apr 16, 2018
2.839
2.856
2.777
2.794
215,344
-0.01(-0.32%)
Apr 13, 2018
2.750
2.834
2.710
2.803
308,731
+0.05(+1.94%)
Apr 12, 2018
2.741
2.781
2.732
2.750
258,868
+0.04(+1.31%)
Apr 11, 2018
2.723
2.803
2.689
2.715
371,731
-0.04(-1.61%)
Apr 10, 2018
2.661
2.777
2.661
2.759
392,322
+0.16(+6.14%)
Apr 09, 2018
2.581
2.679
2.573
2.599
431,693
+0.02(+0.69%)
Apr 06, 2018
2.759
2.763
2.550
2.581
720,441
-0.19(-6.73%)
Apr 05, 2018
2.652
2.817
2.652
2.768
516,654
+0.14(+5.41%)
Apr 04, 2018
2.608
2.670
2.519
2.626
754,752
-0.01(-0.34%)
Apr 03, 2018
2.741
2.812
2.630
2.635
773,427
-0.12(-4.19%)
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.