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
High Income Securities Fund
(NY:
PCF
)
6.820
+0.070 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2015
3.914
3.914
3.894
3.904
78,728
-0.01(-0.37%)
Jan 29, 2015
3.889
3.918
3.889
3.918
51,996
+0.02(+0.62%)
Jan 28, 2015
3.894
3.914
3.889
3.894
92,920
-0.00(-0.12%)
Jan 27, 2015
3.889
3.914
3.885
3.899
84,433
-0.00(-0.12%)
Jan 26, 2015
3.885
3.914
3.885
3.904
73,250
+0.01(+0.37%)
Jan 23, 2015
3.894
3.913
3.889
3.889
36,969
-0.01(-0.37%)
Jan 22, 2015
3.899
3.918
3.880
3.904
76,322
+0.03(+0.87%)
Jan 21, 2015
3.841
3.875
3.841
3.870
80,835
+0.01(+0.39%)
Jan 20, 2015
3.922
3.922
3.855
3.855
63,823
-0.04(-1.11%)
Jan 16, 2015
3.879
3.903
3.879
3.899
50,253
+0.03(+0.74%)
Jan 15, 2015
3.870
3.894
3.865
3.870
56,250
-0.00(-0.12%)
Jan 14, 2015
3.870
3.884
3.846
3.875
79,743
-0.01(-0.25%)
Jan 13, 2015
3.870
3.903
3.870
3.884
112,406
+0.00(+0.00%)
Jan 12, 2015
3.889
3.889
3.870
3.884
54,329
-0.00(-0.12%)
Jan 09, 2015
3.875
3.889
3.855
3.889
62,342
+0.02(+0.49%)
Jan 08, 2015
3.865
3.889
3.846
3.870
78,702
+0.03(+0.87%)
Jan 07, 2015
3.841
3.860
3.836
3.836
43,922
+0.01(+0.25%)
Jan 06, 2015
3.870
3.875
3.827
3.827
67,685
-0.04(-1.11%)
Jan 05, 2015
3.875
3.875
3.827
3.870
127,427
-0.00(-0.12%)
Jan 02, 2015
3.889
3.894
3.846
3.875
123,299
-0.01(-0.25%)
Dec 31, 2014
3.879
3.884
3.884
3.884
60,968
-0.01(-0.37%)
Dec 30, 2014
3.870
3.899
3.870
3.899
50,506
+0.02(+0.49%)
Dec 29, 2014
3.865
3.894
3.865
3.879
68,711
+0.00(+0.12%)
Dec 26, 2014
3.870
3.903
3.870
3.875
70,771
+0.01(+0.37%)
Dec 24, 2014
3.860
3.860
3.860
3.860
64,727
+0.00(+0.00%)
Dec 23, 2014
3.846
3.879
3.846
3.860
114,166
+0.01(+0.25%)
Dec 22, 2014
3.860
3.908
3.841
3.851
73,592
-0.01(-0.25%)
Dec 19, 2014
3.855
3.894
3.855
3.860
93,516
+0.02(+0.64%)
Dec 18, 2014
3.822
3.874
3.822
3.836
158,445
+0.03(+0.88%)
Dec 17, 2014
3.755
3.812
3.755
3.802
148,109
+0.04(+1.14%)
Dec 16, 2014
3.764
3.788
3.755
3.759
116,201
-0.03(-0.76%)
Dec 15, 2014
3.817
3.841
3.764
3.788
91,493
-0.03(-0.87%)
Dec 12, 2014
3.826
3.826
3.802
3.822
80,449
-0.01(-0.37%)
Dec 11, 2014
3.841
3.860
3.836
3.836
118,981
+0.01(+0.37%)
Dec 10, 2014
3.860
3.869
3.822
3.822
79,756
-0.04(-1.11%)
Dec 09, 2014
3.869
3.893
3.860
3.864
106,522
-0.04(-0.98%)
Dec 08, 2014
3.912
3.922
3.884
3.903
57,276
-0.01(-0.24%)
Dec 05, 2014
3.912
3.927
3.912
3.912
31,694
+0.00(+0.00%)
Dec 04, 2014
3.926
3.926
3.912
3.912
70,022
-0.01(-0.24%)
Dec 03, 2014
3.903
3.926
3.903
3.922
76,186
+0.02(+0.61%)
Dec 02, 2014
3.931
3.950
3.898
3.898
72,744
-0.02(-0.61%)
Dec 01, 2014
3.979
3.979
3.922
3.922
99,590
-0.04(-1.08%)
Nov 28, 2014
4.003
4.003
3.965
3.965
42,591
-0.02(-0.48%)
Nov 26, 2014
3.979
3.984
3.984
3.984
90,338
-0.00(-0.12%)
Nov 25, 2014
3.974
3.988
3.974
3.988
71,533
+0.03(+0.72%)
Nov 24, 2014
3.979
3.998
3.960
3.960
103,912
-0.00(-0.12%)
Nov 21, 2014
3.960
3.984
3.960
3.965
95,633
+0.01(+0.36%)
Nov 20, 2014
3.955
3.969
3.936
3.950
95,662
-0.00(-0.11%)
Nov 19, 2014
3.955
3.955
3.936
3.955
88,984
-0.00(-0.12%)
Nov 18, 2014
3.945
3.959
3.945
3.959
85,174
+0.03(+0.73%)
Nov 17, 2014
3.959
3.964
3.931
3.931
84,200
-0.03(-0.84%)
Nov 14, 2014
3.964
3.983
3.940
3.964
99,800
-0.02(-0.60%)
Nov 13, 2014
3.969
3.988
3.965
3.988
87,177
+0.00(+0.12%)
Nov 12, 2014
3.936
3.988
3.936
3.983
70,060
+0.03(+0.72%)
Nov 11, 2014
3.931
3.970
3.931
3.955
57,948
+0.02(+0.60%)
Nov 10, 2014
3.955
3.955
3.931
3.931
75,528
-0.01(-0.24%)
Nov 07, 2014
3.959
3.964
3.926
3.940
62,324
-0.02(-0.48%)
Nov 06, 2014
3.978
3.988
3.955
3.959
44,229
-0.02(-0.48%)
Nov 05, 2014
3.964
3.983
3.959
3.978
45,569
+0.01(+0.36%)
Nov 04, 2014
4.002
4.002
3.964
3.964
46,400
-0.05(-1.18%)
Nov 03, 2014
4.002
4.012
3.983
4.012
41,668
+0.03(+0.72%)
Oct 31, 2014
4.016
4.021
3.983
3.983
89,337
-0.01(-0.24%)
Oct 30, 2014
3.988
4.012
3.978
3.993
50,898
+0.00(+0.00%)
Oct 29, 2014
3.997
3.997
3.974
3.993
75,134
+0.00(+0.12%)
Oct 28, 2014
3.983
3.993
3.969
3.988
46,966
+0.03(+0.72%)
Oct 27, 2014
3.950
3.974
3.974
3.959
52,854
-0.01(-0.36%)
Oct 24, 2014
3.974
3.978
3.959
3.974
41,544
+0.01(+0.36%)
Oct 23, 2014
3.959
3.974
3.955
3.959
47,134
+0.02(+0.60%)
Oct 22, 2014
3.917
3.959
3.917
3.936
113,390
+0.02(+0.62%)
Oct 21, 2014
3.893
3.916
3.893
3.911
61,257
+0.02(+0.49%)
Oct 20, 2014
3.878
3.878
3.870
3.893
24,071
+0.02(+0.49%)
Oct 17, 2014
3.840
3.907
3.836
3.874
144,392
+0.06(+1.61%)
Oct 16, 2014
3.713
3.812
3.708
3.812
69,035
+0.08(+2.03%)
Oct 15, 2014
3.769
3.769
3.694
3.736
107,874
-0.06(-1.50%)
Oct 14, 2014
3.812
3.812
3.760
3.793
139,560
+0.00(+0.12%)
Oct 13, 2014
3.840
3.874
3.774
3.788
109,436
-0.07(-1.72%)
Oct 10, 2014
3.902
3.902
3.850
3.855
97,860
-0.05(-1.21%)
Oct 09, 2014
3.907
3.907
3.864
3.902
252,849
+0.00(+0.12%)
Oct 08, 2014
3.869
3.897
3.855
3.897
165,915
+0.01(+0.24%)
Oct 07, 2014
3.878
3.888
3.874
3.888
100,130
-0.01(-0.24%)
Oct 06, 2014
3.902
3.911
3.888
3.897
86,986
-0.01(-0.24%)
Oct 03, 2014
3.893
3.907
3.855
3.907
196,191
+0.01(+0.36%)
Oct 02, 2014
3.893
3.897
3.878
3.893
67,252
+0.00(+0.00%)
Oct 01, 2014
3.940
3.940
3.893
3.893
105,830
-0.05(-1.20%)
Sep 30, 2014
3.902
3.940
3.902
3.940
81,475
+0.04(+0.97%)
Sep 29, 2014
3.959
3.959
3.902
3.902
150,035
-0.06(-1.55%)
Sep 26, 2014
3.940
3.973
3.935
3.964
97,334
+0.01(+0.36%)
Sep 25, 2014
3.982
3.982
3.945
3.949
73,564
-0.03(-0.83%)
Sep 24, 2014
3.973
3.987
3.964
3.982
117,617
-0.00(-0.12%)
Sep 23, 2014
3.997
3.997
3.959
3.987
101,294
+0.00(+0.12%)
Sep 22, 2014
3.987
4.025
3.982
3.982
127,177
-0.02(-0.58%)
Sep 19, 2014
4.029
4.039
4.006
4.006
65,294
-0.04(-0.93%)
Sep 18, 2014
4.010
4.043
4.010
4.043
123,170
+0.03(+0.71%)
Sep 17, 2014
3.987
4.015
3.982
4.015
115,493
+0.03(+0.71%)
Sep 16, 2014
3.996
4.010
3.959
3.987
100,140
-0.01(-0.35%)
Sep 15, 2014
4.001
4.010
3.983
4.001
238,174
+0.00(+0.12%)
Sep 12, 2014
3.996
4.010
3.996
3.996
81,185
-0.02(-0.59%)
Sep 11, 2014
4.001
4.020
3.982
4.020
83,279
+0.01(+0.35%)
Sep 10, 2014
3.982
4.006
3.977
4.006
137,667
+0.00(+0.00%)
Sep 09, 2014
4.001
4.008
3.992
4.006
115,730
+0.00(+0.12%)
Sep 08, 2014
3.982
4.006
3.973
4.001
115,133
+0.00(+0.00%)
Sep 05, 2014
3.987
4.006
3.987
4.001
107,244
+0.00(+0.00%)
Sep 04, 2014
4.020
4.029
3.987
4.001
183,892
-0.03(-0.70%)
Sep 03, 2014
4.048
4.048
4.020
4.029
99,148
-0.02(-0.47%)
Sep 02, 2014
4.062
4.062
4.029
4.048
160,205
-0.01(-0.35%)
Aug 29, 2014
4.048
4.062
4.062
4.062
161,502
+0.00(+0.12%)
Aug 28, 2014
4.048
4.058
4.048
4.058
115,268
+0.00(+0.00%)
Aug 27, 2014
4.053
4.058
4.039
4.058
168,155
+0.00(+0.00%)
Aug 26, 2014
4.015
4.058
4.015
4.058
67,174
+0.03(+0.70%)
Aug 25, 2014
4.053
4.060
4.025
4.029
146,395
-0.02(-0.58%)
Aug 22, 2014
4.039
4.053
4.039
4.053
61,678
+0.01(+0.23%)
Aug 21, 2014
4.034
4.053
4.034
4.043
152,200
+0.01(+0.23%)
Aug 20, 2014
4.020
4.039
4.020
4.034
69,037
+0.02(+0.48%)
Aug 19, 2014
4.019
4.027
4.005
4.015
76,732
+0.00(+0.00%)
Aug 18, 2014
3.987
4.015
3.982
4.015
66,501
+0.02(+0.59%)
Aug 15, 2014
3.977
3.991
3.972
3.991
70,819
+0.01(+0.24%)
Aug 14, 2014
3.972
3.987
3.968
3.982
44,281
+0.01(+0.36%)
Aug 13, 2014
3.977
3.977
3.958
3.968
82,276
+0.01(+0.36%)
Aug 12, 2014
3.940
3.968
3.940
3.954
91,837
+0.00(+0.00%)
Aug 11, 2014
3.921
3.958
3.921
3.954
199,978
+0.02(+0.48%)
Aug 08, 2014
3.907
3.916
3.897
3.935
43,900
+0.03(+0.72%)
Aug 07, 2014
3.897
3.907
3.883
3.907
79,493
+0.01(+0.36%)
Aug 06, 2014
3.893
3.911
3.855
3.893
94,092
-0.00(-0.12%)
Aug 05, 2014
3.916
3.935
3.846
3.897
122,362
-0.02(-0.60%)
Aug 04, 2014
3.907
3.940
3.902
3.921
117,844
-0.00(-0.12%)
Aug 01, 2014
3.925
3.954
3.916
3.925
121,271
-0.02(-0.60%)
Jul 31, 2014
4.029
4.029
3.940
3.949
143,466
-0.08(-1.98%)
Jul 30, 2014
4.015
4.034
4.010
4.029
91,165
+0.01(+0.35%)
Jul 29, 2014
4.043
4.057
4.015
4.015
65,263
-0.03(-0.70%)
Jul 28, 2014
4.029
4.043
4.029
4.043
40,443
+0.00(+0.12%)
Jul 25, 2014
4.062
4.062
4.024
4.038
146,726
-0.02(-0.58%)
Jul 24, 2014
4.043
4.062
4.038
4.062
61,100
+0.02(+0.58%)
Jul 23, 2014
4.038
4.062
4.029
4.038
114,294
+0.00(+0.00%)
Jul 22, 2014
4.029
4.052
4.015
4.038
79,066
+0.02(+0.51%)
Jul 21, 2014
4.051
4.051
4.018
4.018
38,653
-0.03(-0.81%)
Jul 18, 2014
4.046
4.051
4.032
4.051
30,058
+0.01(+0.35%)
Jul 17, 2014
4.051
4.060
4.037
4.037
72,922
-0.00(-0.12%)
Jul 16, 2014
4.009
4.051
4.009
4.041
112,175
+0.01(+0.35%)
Jul 15, 2014
4.041
4.053
4.027
4.027
69,646
-0.01(-0.23%)
Jul 14, 2014
4.041
4.060
4.037
4.037
45,657
+0.00(+0.12%)
Jul 11, 2014
4.051
4.055
4.032
4.032
70,859
-0.01(-0.35%)
Jul 10, 2014
4.046
4.060
4.041
4.046
44,696
-0.02(-0.58%)
Jul 09, 2014
4.037
4.069
4.037
4.069
71,720
+0.02(+0.58%)
Jul 08, 2014
4.069
4.069
4.041
4.046
54,041
-0.02(-0.58%)
Jul 07, 2014
4.074
4.074
4.043
4.069
42,612
+0.01(+0.17%)
Jul 03, 2014
4.069
4.062
4.062
4.062
47,192
-0.00(-0.06%)
Jul 02, 2014
4.088
4.088
4.065
4.065
54,626
-0.02(-0.57%)
Jul 01, 2014
4.084
4.088
4.074
4.088
55,162
+0.01(+0.23%)
Jun 30, 2014
4.060
4.079
4.060
4.079
30,799
+0.02(+0.46%)
Jun 27, 2014
4.079
4.079
4.060
4.060
36,246
-0.02(-0.57%)
Jun 26, 2014
4.074
4.084
4.060
4.084
62,723
+0.02(+0.46%)
Jun 25, 2014
4.055
4.065
4.051
4.065
28,430
+0.01(+0.23%)
Jun 24, 2014
4.037
4.069
4.037
4.055
111,629
+0.02(+0.58%)
Jun 23, 2014
4.037
4.060
4.032
4.032
128,133
-0.02(-0.58%)
Jun 20, 2014
4.051
4.060
4.041
4.055
100,371
+0.00(+0.04%)
Jun 19, 2014
4.054
4.063
4.003
4.054
217,256
-0.01(-0.34%)
Jun 18, 2014
4.063
4.068
4.035
4.068
43,688
+0.02(+0.46%)
Jun 17, 2014
4.026
4.059
4.026
4.049
61,834
+0.03(+0.81%)
Jun 16, 2014
4.035
4.054
4.017
4.017
77,915
-0.02(-0.46%)
Jun 13, 2014
4.021
4.054
4.021
4.035
82,957
+0.01(+0.35%)
Jun 12, 2014
4.049
4.049
4.021
4.021
62,096
-0.01(-0.35%)
Jun 11, 2014
4.026
4.040
4.021
4.035
63,341
+0.00(+0.12%)
Jun 10, 2014
4.021
4.031
4.017
4.031
50,647
+0.01(+0.35%)
Jun 06, 2014
4.012
4.040
4.012
4.017
144,762
+0.00(+0.00%)
Jun 05, 2014
4.017
4.040
4.017
4.017
125,943
-0.02(-0.46%)
Jun 04, 2014
4.045
4.045
4.031
4.035
41,395
-0.02(-0.57%)
Jun 03, 2014
4.063
4.063
4.035
4.059
124,297
+0.02(+0.46%)
Jun 02, 2014
4.054
4.054
4.040
4.040
38,248
-0.01(-0.23%)
May 30, 2014
4.040
4.049
4.035
4.049
82,280
+0.01(+0.35%)
May 29, 2014
4.040
4.040
4.030
4.035
82,260
+0.00(+0.12%)
May 28, 2014
4.040
4.040
4.012
4.031
117,609
+0.00(+0.12%)
May 27, 2014
4.035
4.040
4.021
4.026
61,107
+0.00(+0.12%)
May 23, 2014
4.007
4.021
4.021
4.021
85,958
+0.02(+0.44%)
May 22, 2014
4.007
4.012
4.002
4.004
117,154
+0.01(+0.15%)
May 21, 2014
3.979
3.998
3.970
3.998
139,898
+0.02(+0.51%)
May 20, 2014
3.964
3.978
3.964
3.978
76,205
+0.00(+0.00%)
May 19, 2014
3.964
3.978
3.959
3.978
64,997
+0.01(+0.23%)
May 16, 2014
3.992
3.992
3.955
3.968
57,276
-0.01(-0.23%)
May 15, 2014
3.992
3.996
3.959
3.978
53,065
-0.02(-0.47%)
May 14, 2014
3.996
3.996
3.982
3.996
50,863
+0.00(+0.12%)
May 13, 2014
3.982
3.996
3.978
3.992
88,651
+0.00(+0.00%)
May 12, 2014
3.968
3.992
3.968
3.992
37,951
+0.02(+0.47%)
May 09, 2014
3.968
3.973
3.950
3.973
76,179
+0.00(+0.00%)
May 08, 2014
3.973
3.973
3.959
3.973
60,949
+0.00(+0.00%)
May 07, 2014
3.955
3.973
3.955
3.973
103,117
+0.01(+0.23%)
May 06, 2014
3.945
3.964
3.945
3.964
47,633
+0.01(+0.35%)
May 05, 2014
3.936
3.955
3.931
3.950
60,586
+0.00(+0.12%)
May 02, 2014
3.959
3.959
3.927
3.945
95,867
+0.00(+0.12%)
May 01, 2014
3.922
3.950
3.922
3.941
142,054
+0.02(+0.47%)
Apr 30, 2014
3.908
3.922
3.908
3.922
62,942
+0.01(+0.24%)
Apr 29, 2014
3.908
3.913
3.903
3.913
84,307
-0.00(-0.00%)
Apr 28, 2014
3.903
3.922
3.903
3.913
114,753
-0.00(-0.12%)
Apr 25, 2014
3.917
3.927
3.913
3.917
87,832
+0.00(+0.00%)
Apr 24, 2014
3.913
3.927
3.913
3.917
52,152
-0.00(-0.12%)
Apr 23, 2014
3.913
3.931
3.903
3.922
102,555
+0.01(+0.36%)
Apr 22, 2014
3.871
3.913
3.871
3.908
127,014
+0.02(+0.64%)
Apr 21, 2014
3.856
3.883
3.856
3.883
131,687
+0.01(+0.24%)
Apr 17, 2014
3.888
3.874
3.874
3.874
30,895
-0.00(-0.12%)
Apr 16, 2014
3.860
3.879
3.846
3.879
82,602
+0.04(+1.09%)
Apr 15, 2014
3.856
3.860
3.837
3.837
104,030
-0.01(-0.24%)
Apr 14, 2014
3.865
3.865
3.828
3.846
136,757
+0.00(+0.00%)
Apr 11, 2014
3.865
3.874
3.832
3.846
96,632
-0.02(-0.60%)
Apr 10, 2014
3.874
3.879
3.860
3.869
73,381
+0.00(+0.00%)
Apr 09, 2014
3.860
3.879
3.842
3.869
187,460
+0.01(+0.36%)
Apr 08, 2014
3.837
3.856
3.828
3.856
107,593
+0.02(+0.48%)
Apr 07, 2014
3.860
3.860
3.832
3.837
86,977
-0.03(-0.72%)
Apr 04, 2014
3.874
3.883
3.865
3.865
97,620
-0.01(-0.24%)
Apr 03, 2014
3.869
3.879
3.865
3.874
80,688
-0.00(-0.00%)
Apr 02, 2014
3.865
3.883
3.865
3.874
101,271
+0.00(+0.12%)
Apr 01, 2014
3.856
3.874
3.851
3.869
89,462
-0.00(-0.12%)
Mar 31, 2014
3.888
3.888
3.857
3.874
109,448
-0.01(-0.24%)
Mar 28, 2014
3.883
3.883
3.874
3.883
65,893
-0.00(-0.12%)
Mar 27, 2014
3.874
3.897
3.867
3.888
78,281
+0.03(+0.72%)
Mar 26, 2014
3.893
3.897
3.860
3.860
57,938
-0.03(-0.83%)
Mar 25, 2014
3.902
3.911
3.883
3.893
81,952
+0.00(+0.12%)
Mar 24, 2014
3.874
3.893
3.874
3.888
54,885
+0.00(+0.00%)
Mar 21, 2014
3.893
3.902
3.879
3.888
54,395
+0.00(+0.00%)
Mar 20, 2014
3.888
3.888
3.879
3.888
90,043
+0.00(+0.04%)
Mar 19, 2014
3.910
3.914
3.879
3.886
86,980
-0.01(-0.24%)
Mar 18, 2014
3.882
3.902
3.882
3.896
78,098
+0.03(+0.72%)
Mar 17, 2014
3.859
3.882
3.850
3.868
122,332
+0.02(+0.60%)
Mar 14, 2014
3.850
3.859
3.840
3.845
66,984
+0.00(+0.00%)
Mar 13, 2014
3.868
3.886
3.804
3.845
274,390
-0.02(-0.60%)
Mar 12, 2014
3.868
3.882
3.859
3.868
89,935
-0.00(-0.12%)
Mar 11, 2014
3.868
3.882
3.854
3.873
111,868
+0.01(+0.36%)
Mar 10, 2014
3.882
3.886
3.851
3.859
121,312
-0.02(-0.59%)
Mar 07, 2014
3.914
3.914
3.868
3.882
95,776
-0.02(-0.47%)
Mar 06, 2014
3.891
3.900
3.886
3.900
71,090
+0.02(+0.48%)
Mar 05, 2014
3.896
3.896
3.863
3.882
83,918
+0.00(+0.00%)
Mar 04, 2014
3.891
3.919
3.877
3.882
115,269
+0.00(+0.12%)
Mar 03, 2014
3.891
3.900
3.850
3.877
132,259
-0.01(-0.24%)
Feb 28, 2014
3.882
3.896
3.877
3.886
108,365
+0.00(+0.12%)
Feb 27, 2014
3.877
3.886
3.850
3.882
146,929
+0.00(+0.00%)
Feb 26, 2014
3.873
3.882
3.859
3.882
143,334
+0.02(+0.48%)
Feb 25, 2014
3.854
3.873
3.854
3.863
141,217
-0.00(-0.12%)
Feb 24, 2014
3.857
3.891
3.850
3.868
149,291
+0.02(+0.48%)
Feb 21, 2014
3.836
3.859
3.836
3.850
123,997
+0.01(+0.36%)
Feb 20, 2014
3.845
3.850
3.831
3.836
117,007
+0.01(+0.16%)
Feb 19, 2014
3.834
3.839
3.816
3.830
125,710
+0.01(+0.24%)
Feb 18, 2014
3.802
3.830
3.802
3.821
165,636
+0.00(+0.12%)
Feb 14, 2014
3.807
3.816
3.816
3.816
66,420
+0.00(+0.12%)
Feb 13, 2014
3.811
3.821
3.802
3.811
94,484
-0.00(-0.12%)
Feb 12, 2014
3.811
3.821
3.793
3.816
118,247
-0.01(-0.36%)
Feb 11, 2014
3.798
3.830
3.798
3.830
71,675
+0.03(+0.72%)
Feb 10, 2014
3.793
3.802
3.752
3.802
97,406
+0.01(+0.24%)
Feb 07, 2014
3.752
3.793
3.752
3.793
81,265
+0.03(+0.85%)
Feb 06, 2014
3.733
3.779
3.733
3.761
206,867
+0.02(+0.61%)
Feb 05, 2014
3.738
3.761
3.729
3.738
122,921
+0.00(+0.12%)
Feb 04, 2014
3.733
3.779
3.724
3.733
83,312
-0.00(-0.12%)
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.