Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.472 3.551 3.410 3.525 810,847 +0.04(+1.01%)
Jun 29, 2021 3.516 3.586 3.446 3.489 857,863 +0.00(+0.00%)
Jun 28, 2021 3.648 3.674 3.410 3.489 1,546,949 -0.14(-3.87%)
Jun 25, 2021 3.692 3.885 3.604 3.630 3,043,923 +0.01(+0.24%)
Jun 24, 2021 3.428 3.665 3.402 3.621 2,297,008 +0.25(+7.29%)
Jun 23, 2021 3.428 3.498 3.340 3.375 2,082,506 -0.05(-1.54%)
Jun 22, 2021 3.358 3.472 3.340 3.428 2,570,692 +0.02(+0.52%)
Jun 21, 2021 3.419 3.446 3.358 3.410 2,262,266 +0.01(+0.26%)
Jun 18, 2021 3.384 3.446 3.375 3.402 2,392,968 -0.03(-0.77%)
Jun 17, 2021 3.489 3.604 3.366 3.428 2,596,552 -0.11(-2.99%)
Jun 16, 2021 3.428 3.560 3.410 3.533 3,184,485 +0.12(+3.61%)
Jun 15, 2021 3.516 3.525 3.323 3.410 3,040,916 +0.00(+0.00%)
Jun 14, 2021 3.867 3.876 3.279 3.410 5,815,538 -0.41(-10.80%)
Jun 11, 2021 3.700 3.824 3.692 3.824 2,578,665 +0.15(+4.07%)
Jun 10, 2021 3.621 3.700 3.577 3.674 2,473,380 +0.19(+5.56%)
Jun 09, 2021 3.393 3.595 3.366 3.481 3,124,247 +0.19(+5.88%)
Jun 08, 2021 3.252 3.331 3.217 3.287 1,224,405 +0.05(+1.63%)
Jun 07, 2021 3.252 3.261 3.138 3.235 2,187,231 +0.00(+0.00%)
Jun 04, 2021 3.252 3.270 3.076 3.235 2,684,510 +0.01(+0.27%)
Jun 03, 2021 3.402 3.428 3.208 3.226 2,351,089 -0.18(-5.17%)
Jun 02, 2021 3.261 3.432 3.217 3.402 4,948,911 +0.15(+4.59%)
Jun 01, 2021 3.279 3.318 3.208 3.252 2,001,780 +0.01(+0.27%)
May 28, 2021 3.252 3.270 3.173 3.243 2,548,312 -0.01(-0.27%)
May 27, 2021 3.252 3.286 3.129 3.252 3,330,212 -0.13(-3.90%)
May 26, 2021 3.454 3.472 3.270 3.384 2,172,297 -0.02(-0.52%)
May 25, 2021 3.824 3.824 3.384 3.402 3,320,423 -0.47(-12.24%)
May 24, 2021 3.613 3.920 3.533 3.876 3,534,653 +0.27(+7.56%)
May 21, 2021 3.428 3.683 3.322 3.604 3,138,358 +0.16(+4.59%)
May 20, 2021 3.454 3.463 3.217 3.446 2,612,463 -0.01(-0.25%)
May 19, 2021 3.419 3.489 3.270 3.454 3,055,159 +0.02(+0.51%)
May 18, 2021 3.454 3.507 3.366 3.437 1,890,181 +0.04(+1.30%)
May 17, 2021 3.446 3.481 3.305 3.393 1,951,151 -0.12(-3.50%)
May 14, 2021 3.375 3.569 3.278 3.516 1,616,360 +0.10(+2.83%)
May 13, 2021 3.393 3.577 3.322 3.419 2,130,853 +0.04(+1.04%)
May 12, 2021 3.604 3.630 3.358 3.384 2,757,623 -0.30(-8.11%)
May 11, 2021 3.692 3.841 3.472 3.683 2,931,827 -0.20(-5.20%)
May 10, 2021 3.692 3.894 3.525 3.885 4,256,102 +0.37(+10.50%)
May 07, 2021 3.516 3.665 3.428 3.516 2,316,209 +0.04(+1.27%)
May 06, 2021 3.331 3.727 3.305 3.472 2,995,023 -0.06(-1.74%)
May 05, 2021 3.604 3.780 3.446 3.533 2,745,136 -0.17(-4.51%)
May 04, 2021 3.516 3.780 3.191 3.700 4,254,097 +0.23(+6.58%)
May 03, 2021 3.270 3.692 3.235 3.472 5,393,935 +0.32(+10.03%)
Apr 30, 2021 2.909 3.419 2.892 3.155 4,981,881 +0.24(+8.13%)
Apr 29, 2021 2.857 2.927 2.725 2.918 1,337,709 +0.11(+3.75%)
Apr 28, 2021 2.716 2.830 2.663 2.813 1,394,016 +0.10(+3.56%)
Apr 27, 2021 2.637 2.760 2.593 2.716 1,343,471 +0.09(+3.34%)
Apr 26, 2021 2.496 2.703 2.461 2.628 1,813,165 +0.17(+6.79%)
Apr 23, 2021 2.391 2.487 2.373 2.461 700,596 +0.04(+1.82%)
Apr 22, 2021 2.426 2.461 2.338 2.417 1,554,347 -0.01(-0.36%)
Apr 21, 2021 2.206 2.444 2.162 2.426 1,781,431 +0.31(+14.52%)
Apr 20, 2021 2.197 2.224 2.045 2.118 939,577 -0.08(-3.60%)
Apr 19, 2021 2.101 2.197 2.013 2.197 882,421 +0.13(+6.38%)
Apr 16, 2021 2.145 2.171 2.004 2.066 769,086 -0.02(-0.84%)
Apr 15, 2021 2.013 2.101 1.951 2.083 821,931 +0.09(+4.41%)
Apr 14, 2021 1.925 2.110 1.899 1.995 923,988 +0.13(+7.08%)
Apr 13, 2021 1.916 1.943 1.863 1.863 565,305 -0.06(-3.20%)
Apr 12, 2021 1.943 1.978 1.881 1.925 835,086 -0.04(-2.23%)
Apr 09, 2021 2.004 2.030 1.960 1.969 426,751 -0.02(-0.88%)
Apr 08, 2021 2.057 2.057 1.951 1.986 818,671 -0.08(-3.83%)
Apr 07, 2021 2.057 2.092 1.995 2.066 934,237 +0.00(+0.00%)
Apr 06, 2021 2.092 2.118 2.057 2.066 557,680 -0.02(-0.84%)
Apr 05, 2021 2.162 2.212 2.039 2.083 690,603 -0.07(-3.26%)
Apr 01, 2021 2.153 2.206 2.092 2.153 583,072 +0.00(+0.00%)
Mar 31, 2021 2.180 2.189 2.083 2.153 589,377 -0.03(-1.21%)
Mar 30, 2021 2.153 2.197 2.013 2.180 687,672 +0.02(+0.81%)
Mar 29, 2021 2.312 2.312 2.127 2.162 871,838 -0.16(-6.82%)
Mar 26, 2021 2.435 2.452 2.259 2.320 681,028 -0.04(-1.86%)
Mar 25, 2021 2.259 2.373 2.153 2.364 1,083,472 +0.11(+4.67%)
Mar 24, 2021 2.373 2.391 2.259 2.259 1,030,770 -0.05(-2.28%)
Mar 23, 2021 2.505 2.514 2.294 2.312 1,423,733 -0.19(-7.72%)
Mar 22, 2021 2.549 2.619 2.479 2.505 1,026,756 -0.03(-1.04%)
Mar 19, 2021 2.444 2.575 2.400 2.531 1,981,648 +0.02(+0.70%)
Mar 18, 2021 2.487 2.663 2.470 2.514 2,882,229 +0.03(+1.06%)
Mar 17, 2021 2.373 2.558 2.268 2.487 1,024,679 +0.12(+5.20%)
Mar 16, 2021 2.540 2.540 2.347 2.364 1,129,604 -0.18(-6.92%)
Mar 15, 2021 2.567 2.584 2.470 2.540 667,242 +0.03(+1.05%)
Mar 12, 2021 2.549 2.549 2.400 2.514 782,169 -0.04(-1.38%)
Mar 11, 2021 2.479 2.549 2.461 2.549 1,277,274 +0.07(+2.84%)
Mar 10, 2021 2.382 2.549 2.364 2.479 1,549,973 +0.10(+4.06%)
Mar 09, 2021 2.408 2.408 2.347 2.382 632,219 +0.00(+0.00%)
Mar 08, 2021 2.417 2.417 2.329 2.382 593,640 -0.04(-1.45%)
Mar 05, 2021 2.391 2.426 2.307 2.417 706,171 +0.02(+0.73%)
Mar 04, 2021 2.487 2.505 2.373 2.400 976,936 -0.11(-4.21%)
Mar 03, 2021 2.531 2.531 2.408 2.505 643,522 -0.01(-0.35%)
Mar 02, 2021 2.549 2.549 2.444 2.514 788,234 +0.02(+0.70%)
Mar 01, 2021 2.470 2.505 2.452 2.496 538,032 +0.08(+3.27%)
Feb 26, 2021 2.549 2.558 2.373 2.417 771,020 -0.11(-4.51%)
Feb 25, 2021 2.540 2.706 2.483 2.531 1,152,995 +0.04(+1.77%)
Feb 24, 2021 2.461 2.523 2.444 2.487 551,969 +0.04(+1.80%)
Feb 23, 2021 2.549 2.549 2.259 2.444 1,401,143 -0.11(-4.14%)
Feb 22, 2021 2.549 2.567 2.496 2.549 1,029,253 +0.10(+3.94%)
Feb 19, 2021 2.452 2.479 2.338 2.452 1,023,703 +0.01(+0.36%)
Feb 18, 2021 2.584 2.672 2.426 2.444 1,540,079 -0.19(-7.33%)
Feb 17, 2021 2.725 2.769 2.567 2.637 1,736,890 -0.11(-3.85%)
Feb 16, 2021 2.637 2.769 2.479 2.742 2,447,849 +0.26(+10.64%)
Feb 12, 2021 2.215 2.531 2.162 2.479 2,223,182 +0.29(+13.25%)
Feb 11, 2021 1.986 2.241 1.986 2.189 1,096,537 +0.19(+9.69%)
Feb 10, 2021 1.969 2.022 1.881 1.995 875,363 +0.02(+0.89%)
Feb 09, 2021 1.951 2.048 1.846 1.978 923,978 -0.02(-0.88%)
Feb 08, 2021 2.039 2.101 1.943 1.995 934,567 -0.09(-4.22%)
Feb 05, 2021 1.916 2.092 1.890 2.083 912,209 +0.15(+7.73%)
Feb 04, 2021 1.828 1.943 1.749 1.934 684,069 +0.11(+5.77%)
Feb 03, 2021 1.714 1.890 1.705 1.828 1,495,213 +0.06(+3.48%)
Feb 02, 2021 1.758 1.828 1.644 1.767 1,044,482 +0.06(+3.61%)
Feb 01, 2021 1.670 1.740 1.573 1.705 1,268,070 +0.18(+11.49%)
Jan 29, 2021 1.389 1.872 1.380 1.529 2,166,752 +0.07(+4.82%)
Jan 28, 2021 1.442 1.477 1.424 1.459 221,218 +0.02(+1.22%)
Jan 27, 2021 1.450 1.468 1.380 1.442 686,911 -0.07(-4.65%)
Jan 26, 2021 1.521 1.521 1.450 1.512 252,601 -0.01(-0.58%)
Jan 25, 2021 1.565 1.565 1.415 1.521 357,060 -0.09(-5.46%)
Jan 22, 2021 1.565 1.609 1.477 1.609 484,205 +0.00(+0.00%)
Jan 21, 2021 1.609 1.644 1.547 1.609 305,337 +0.00(+0.00%)
Jan 20, 2021 1.609 1.644 1.556 1.609 300,168 -0.02(-1.08%)
Jan 19, 2021 1.600 1.661 1.582 1.626 393,086 +0.03(+1.65%)
Jan 15, 2021 1.670 1.740 1.591 1.600 740,643 -0.09(-5.21%)
Jan 14, 2021 1.521 1.749 1.512 1.688 975,861 +0.15(+9.71%)
Jan 13, 2021 1.582 1.582 1.477 1.538 441,107 -0.04(-2.78%)
Jan 12, 2021 1.477 1.582 1.468 1.582 987,981 +0.11(+7.14%)
Jan 11, 2021 1.494 1.565 1.407 1.477 992,128 -0.05(-3.45%)
Jan 08, 2021 1.327 1.529 1.327 1.529 913,688 +0.20(+15.23%)
Jan 07, 2021 1.195 1.371 1.187 1.327 903,489 +0.11(+9.42%)
Jan 06, 2021 1.213 1.239 1.160 1.213 418,511 +0.02(+1.47%)
Jan 05, 2021 1.204 1.231 1.187 1.195 571,766 +0.01(+0.74%)
Jan 04, 2021 1.160 1.204 1.151 1.187 405,573 +0.04(+3.85%)
Dec 31, 2020 1.143 1.143 1.143 343,527 +0.00(+0.00%)
Dec 30, 2020 1.134 1.160 1.116 1.143 343,527 +0.02(+1.56%)
Dec 29, 2020 1.116 1.134 1.107 1.125 154,946 +0.01(+0.79%)
Dec 28, 2020 1.064 1.134 1.064 1.116 631,472 +0.06(+5.83%)
Dec 24, 2020 1.037 1.064 1.037 1.055 84,189 +0.00(+0.00%)
Dec 23, 2020 1.037 1.055 1.020 1.055 154,710 +0.02(+1.69%)
Dec 22, 2020 1.046 1.064 1.020 1.037 420,132 -0.01(-0.84%)
Dec 21, 2020 1.020 1.055 1.020 1.046 445,076 -0.01(-0.83%)
Dec 18, 2020 1.020 1.116 0.9888 1.055 1,220,071 +0.04(+3.45%)
Dec 17, 2020 1.020 1.033 1.002 1.020 240,391 +0.02(+1.75%)
Dec 16, 2020 1.037 1.046 1.002 1.002 274,480 -0.02(-1.72%)
Dec 15, 2020 1.020 1.046 1.011 1.020 109,884 +0.00(+0.00%)
Dec 14, 2020 1.037 1.046 1.020 1.020 176,069 +0.01(+0.87%)
Dec 11, 2020 1.020 1.046 1.011 1.011 130,266 -0.02(-1.71%)
Dec 10, 2020 1.020 1.046 1.002 1.028 110,023 +0.01(+0.86%)
Dec 09, 2020 0.9932 1.037 0.9844 1.020 220,836 +0.01(+0.87%)
Dec 08, 2020 1.011 1.028 0.9932 1.011 189,650 -0.01(-0.86%)
Dec 07, 2020 1.028 1.036 1.002 1.020 191,839 -0.02(-1.69%)
Dec 04, 2020 0.9757 1.046 0.9493 1.037 730,404 +0.05(+5.36%)
Dec 03, 2020 1.020 1.028 0.9844 0.9844 273,947 -0.04(-3.45%)
Dec 02, 2020 1.011 1.046 0.9932 1.020 193,687 +0.04(+3.57%)
Dec 01, 2020 1.064 1.099 0.9581 0.9844 395,536 -0.07(-6.67%)
Nov 30, 2020 1.046 1.055 1.037 1.055 225,071 +0.02(+1.69%)
Nov 27, 2020 1.028 1.037 1.011 1.037 177,595 +0.03(+2.61%)
Nov 25, 2020 1.028 1.028 0.9757 1.011 164,056 +0.00(+0.00%)
Nov 24, 2020 1.002 1.037 0.9581 1.011 413,837 +0.04(+3.60%)
Nov 23, 2020 0.9493 1.002 0.9405 0.9757 274,738 +0.04(+3.74%)
Nov 20, 2020 0.9141 0.9405 0.9141 0.9405 104,668 +0.01(+0.94%)
Nov 19, 2020 0.8878 0.9317 0.8790 0.9317 172,447 +0.04(+3.92%)
Nov 18, 2020 0.9229 0.9317 0.8878 0.8965 101,940 +0.00(+0.00%)
Nov 17, 2020 0.9141 0.9229 0.8965 0.8965 117,713 -0.03(-2.86%)
Nov 16, 2020 0.9053 0.9229 0.8790 0.9229 204,574 +0.04(+5.00%)
Nov 13, 2020 0.8878 0.9141 0.8623 0.8790 186,810 -0.02(-1.96%)
Nov 12, 2020 0.9229 0.9317 0.8702 0.8965 274,529 +0.04(+4.08%)
Nov 11, 2020 0.9229 0.9405 0.8350 0.8614 313,862 -0.05(-5.77%)
Nov 10, 2020 0.8965 0.9229 0.8772 0.9141 158,380 +0.04(+4.00%)
Nov 09, 2020 0.8790 0.8965 0.8438 0.8790 367,880 +0.08(+9.47%)
Nov 06, 2020 0.8333 0.8350 0.7735 0.8029 151,314 -0.03(-3.64%)
Nov 05, 2020 0.7471 0.8485 0.7471 0.8333 259,259 +0.07(+9.15%)
Nov 04, 2020 0.7911 0.8174 0.7634 0.7634 150,250 -0.02(-2.15%)
Nov 03, 2020 0.7735 0.8145 0.7647 0.7802 130,597 +0.03(+4.06%)
Nov 02, 2020 0.7905 0.7999 0.7236 0.7498 324,969 -0.03(-3.79%)
Oct 30, 2020 0.8086 0.8249 0.7735 0.7793 248,929 -0.02(-1.91%)
Oct 29, 2020 0.7735 0.8141 0.7735 0.7945 368,126 +0.02(+2.70%)
Oct 28, 2020 0.7999 0.8072 0.7594 0.7736 218,164 -0.03(-3.30%)
Oct 27, 2020 0.8350 0.8422 0.7911 0.7999 390,858 -0.02(-2.14%)
Oct 26, 2020 0.8790 0.8790 0.8086 0.8174 231,294 -0.04(-4.91%)
Oct 23, 2020 0.8702 0.8965 0.8526 0.8596 88,285 -0.03(-3.17%)
Oct 22, 2020 0.8878 0.9053 0.8790 0.8878 133,443 -0.01(-0.98%)
Oct 21, 2020 0.8790 0.9053 0.8614 0.8965 210,949 +0.05(+6.03%)
Oct 20, 2020 0.8790 0.8790 0.8350 0.8456 248,810 -0.02(-2.60%)
Oct 19, 2020 0.8878 0.8965 0.8102 0.8682 426,386 -0.02(-2.21%)
Oct 16, 2020 0.8878 0.8966 0.8878 0.8878 120,937 -0.02(-1.94%)
Oct 15, 2020 0.8790 0.9053 0.8790 0.9053 259,524 +0.01(+0.98%)
Oct 14, 2020 0.9141 0.9229 0.8965 0.8965 152,453 -0.02(-1.92%)
Oct 13, 2020 0.9317 0.9405 0.9053 0.9141 61,597 -0.04(-3.70%)
Oct 12, 2020 0.9317 0.9493 0.9229 0.9493 54,905 +0.00(+0.00%)
Oct 09, 2020 0.9405 0.9581 0.9317 0.9493 79,639 +0.01(+0.93%)
Oct 08, 2020 0.9493 0.9493 0.9141 0.9405 99,143 +0.00(+0.00%)
Oct 07, 2020 0.9229 0.9493 0.9141 0.9405 69,188 +0.01(+0.94%)
Oct 06, 2020 0.9405 0.9581 0.9229 0.9317 114,404 +0.02(+1.92%)
Oct 05, 2020 0.9405 0.9581 0.9141 0.9141 536,717 -0.01(-0.95%)
Oct 02, 2020 0.9757 0.9757 0.9229 0.9229 193,523 -0.04(-4.55%)
Oct 01, 2020 0.9141 0.9844 0.9141 0.9669 182,986 +0.06(+6.80%)
Sep 30, 2020 0.9053 0.9405 0.9053 0.9053 42,843 -0.02(-1.90%)
Sep 29, 2020 0.9141 0.9317 0.9141 0.9229 55,299 +0.00(+0.00%)
Sep 28, 2020 0.8965 0.9317 0.8878 0.9229 174,248 +0.02(+1.94%)
Sep 25, 2020 0.8878 0.9229 0.8878 0.9053 103,758 +0.00(+0.00%)
Sep 24, 2020 0.8965 0.9229 0.8878 0.9053 60,089 +0.01(+0.98%)
Sep 23, 2020 0.9141 0.9487 0.8878 0.8965 133,785 -0.02(-1.92%)
Sep 22, 2020 0.9405 0.9581 0.8878 0.9141 79,735 -0.03(-2.80%)
Sep 21, 2020 0.9844 0.9932 0.9229 0.9405 104,430 -0.06(-6.14%)
Sep 18, 2020 0.9932 1.011 0.9757 1.002 199,666 +0.03(+2.70%)
Sep 17, 2020 0.9669 1.002 0.9493 0.9757 83,581 +0.00(+0.00%)
Sep 16, 2020 0.9493 1.002 0.9229 0.9757 341,505 +0.03(+2.78%)
Sep 15, 2020 0.9229 0.9757 0.9141 0.9493 225,641 +0.04(+4.85%)
Sep 14, 2020 0.9053 0.9229 0.8965 0.9053 79,694 +0.01(+0.98%)
Sep 11, 2020 0.8965 0.9229 0.8878 0.8965 63,369 +0.00(+0.00%)
Sep 10, 2020 0.8965 0.9273 0.8708 0.8965 226,933 +0.00(+0.00%)
Sep 09, 2020 0.8965 0.9317 0.8702 0.8965 116,295 +0.00(+0.00%)
Sep 08, 2020 0.9317 0.9344 0.8790 0.8965 164,183 -0.04(-3.77%)
Sep 04, 2020 0.9229 0.9405 0.9141 0.9317 57,340 +0.02(+1.92%)
Sep 03, 2020 0.9581 0.9581 0.8965 0.9141 238,118 -0.03(-2.80%)
Sep 02, 2020 0.9581 0.9757 0.9229 0.9405 229,976 -0.03(-2.73%)
Sep 01, 2020 1.002 1.009 0.9581 0.9669 133,535 -0.01(-0.90%)
Aug 31, 2020 0.9932 1.002 0.9581 0.9757 109,721 -0.02(-1.77%)
Aug 28, 2020 0.9581 1.020 0.9581 0.9932 90,561 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9493 0.9581 156,274 -0.04(-4.39%)
Aug 26, 2020 1.002 1.037 1.002 1.002 62,028 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,100 +0.01(+0.88%)
Aug 24, 2020 1.002 1.037 0.9932 1.002 187,456 -0.01(-0.87%)
Aug 21, 2020 1.028 1.028 1.002 1.011 100,345 -0.02(-1.71%)
Aug 20, 2020 1.011 1.028 0.9844 1.028 118,980 +0.01(+0.86%)
Aug 19, 2020 1.064 1.072 1.002 1.020 100,436 -0.05(-4.92%)
Aug 18, 2020 1.072 1.090 1.042 1.072 39,439 -0.01(-0.81%)
Aug 17, 2020 1.099 1.116 1.055 1.081 142,287 -0.02(-1.60%)
Aug 14, 2020 1.055 1.116 1.046 1.099 163,601 +0.03(+2.46%)
Aug 13, 2020 1.107 1.112 1.046 1.072 139,122 -0.03(-2.40%)
Aug 12, 2020 1.081 1.116 1.072 1.099 147,975 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,157 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9361 0.9932 705,261 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,968 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,995 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.072 1.090 178,151 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,558 +0.04(+3.08%)
Aug 03, 2020 1.178 1.178 1.116 1.143 127,405 -0.03(-2.26%)
Jul 31, 2020 1.187 1.222 1.143 1.169 167,242 -0.03(-2.21%)
Jul 30, 2020 1.134 1.231 1.111 1.195 236,177 +0.05(+4.62%)
Jul 29, 2020 1.125 1.187 1.116 1.143 787,706 +0.07(+6.56%)
Jul 28, 2020 1.028 1.116 1.011 1.072 252,045 +0.04(+4.27%)
Jul 27, 2020 1.020 1.028 1.002 1.028 46,180 +0.01(+0.86%)
Jul 24, 2020 1.020 1.037 0.9932 1.020 67,465 +0.01(+0.87%)
Jul 23, 2020 1.011 1.037 0.9844 1.011 185,477 -0.01(-0.86%)
Jul 22, 2020 1.037 1.046 1.011 1.020 112,151 -0.02(-1.69%)
Jul 21, 2020 1.072 1.072 1.028 1.037 98,516 -0.02(-1.67%)
Jul 20, 2020 1.046 1.081 1.011 1.055 180,457 +0.00(+0.00%)
Jul 17, 2020 1.072 1.081 1.055 1.055 71,788 -0.02(-1.64%)
Jul 16, 2020 1.090 1.116 1.072 1.072 58,358 -0.02(-1.61%)
Jul 15, 2020 1.107 1.107 1.081 1.090 110,202 +0.01(+0.81%)
Jul 14, 2020 1.072 1.081 1.064 1.081 84,211 +0.04(+3.36%)
Jul 13, 2020 1.143 1.143 1.046 1.046 109,277 -0.07(-6.30%)
Jul 10, 2020 1.046 1.125 1.046 1.116 156,775 +0.07(+6.72%)
Jul 09, 2020 1.090 1.090 1.020 1.046 135,036 -0.04(-3.25%)
Jul 08, 2020 1.064 1.099 1.055 1.081 116,241 +0.02(+1.65%)
Jul 07, 2020 1.046 1.090 1.046 1.064 88,592 -0.03(-2.42%)
Jul 06, 2020 1.099 1.125 1.081 1.090 155,760 +0.03(+2.48%)
Jul 02, 2020 1.090 1.090 1.037 1.064 95,111 -0.02(-1.63%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.