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 31, 2019
5.291
5.309
5.291
5.303
32,017
+0.01(+0.22%)
Jan 30, 2019
5.286
5.303
5.286
5.291
43,030
+0.01(+0.22%)
Jan 29, 2019
5.286
5.303
5.280
5.280
21,987
-0.01(-0.11%)
Jan 28, 2019
5.286
5.291
5.286
5.286
39,715
-0.01(-0.11%)
Jan 25, 2019
5.303
5.303
5.286
5.291
117,831
-0.01(-0.11%)
Jan 24, 2019
5.303
5.315
5.297
5.297
61,251
-0.01(-0.11%)
Jan 23, 2019
5.244
5.327
5.244
5.303
148,699
+0.06(+1.12%)
Jan 22, 2019
5.233
5.250
5.233
5.244
146,497
+0.01(+0.11%)
Jan 18, 2019
5.233
5.244
5.233
5.239
106,422
+0.01(+0.11%)
Jan 17, 2019
5.233
5.250
5.233
5.233
69,825
-0.01(-0.11%)
Jan 16, 2019
5.233
5.250
5.233
5.239
66,663
+0.00(+0.00%)
Jan 15, 2019
5.244
5.244
5.233
5.239
79,839
+0.01(+0.11%)
Jan 14, 2019
5.233
5.244
5.227
5.233
102,271
-0.02(-0.34%)
Jan 11, 2019
5.233
5.250
5.233
5.250
42,228
+0.01(+0.11%)
Jan 10, 2019
5.239
5.244
5.239
5.244
50,127
+0.00(+0.00%)
Jan 09, 2019
5.239
5.251
5.233
5.244
37,917
+0.01(+0.11%)
Jan 08, 2019
5.244
5.256
5.239
5.239
56,555
-0.01(-0.11%)
Jan 07, 2019
5.239
5.253
5.239
5.244
35,577
+0.02(+0.34%)
Jan 04, 2019
5.239
5.309
5.227
5.227
99,611
+0.00(+0.00%)
Jan 03, 2019
5.233
5.244
5.227
5.227
59,111
-0.02(-0.45%)
Jan 02, 2019
5.227
5.267
5.227
5.250
45,933
+0.02(+0.45%)
Dec 31, 2018
5.274
5.332
5.227
5.227
156,995
-0.01(-0.22%)
Dec 28, 2018
5.227
5.239
5.227
5.239
409,345
+0.01(+0.11%)
Dec 27, 2018
5.233
5.247
5.227
5.233
133,754
-0.01(-0.11%)
Dec 26, 2018
5.268
5.286
5.239
5.239
60,231
-0.03(-0.56%)
Dec 24, 2018
5.250
5.268
5.233
5.268
33,544
+0.03(+0.56%)
Dec 21, 2018
5.227
5.268
5.227
5.239
71,005
+0.01(+0.11%)
Dec 20, 2018
5.244
5.274
5.233
5.233
300,509
-0.02(-0.45%)
Dec 19, 2018
5.274
5.274
5.250
5.256
165,525
-0.01(-0.22%)
Dec 18, 2018
5.280
5.280
5.268
5.268
74,281
-0.01(-0.18%)
Dec 17, 2018
5.288
5.300
5.272
5.277
95,274
+0.00(+0.00%)
Dec 14, 2018
5.266
5.288
5.266
5.277
103,132
+0.00(+0.00%)
Dec 13, 2018
5.272
5.283
5.272
5.277
126,849
+0.01(+0.11%)
Dec 12, 2018
5.277
5.283
5.272
5.272
102,826
-0.01(-0.11%)
Dec 11, 2018
5.277
5.288
5.277
5.277
20,617
-0.01(-0.11%)
Dec 10, 2018
5.294
5.294
5.272
5.283
35,836
-0.01(-0.11%)
Dec 07, 2018
5.266
5.294
5.266
5.288
60,027
+0.02(+0.43%)
Dec 06, 2018
5.266
5.277
5.266
5.266
117,704
+0.00(+0.00%)
Dec 04, 2018
5.272
5.283
5.266
5.266
74,811
-0.02(-0.42%)
Dec 03, 2018
5.294
5.294
5.283
5.288
35,257
+0.02(+0.32%)
Nov 30, 2018
5.272
5.283
5.272
5.272
72,139
+0.00(+0.00%)
Nov 29, 2018
5.272
5.283
5.272
5.272
76,710
+0.00(+0.00%)
Nov 28, 2018
5.272
5.277
5.272
5.272
150,123
-0.01(-0.11%)
Nov 27, 2018
5.266
5.281
5.266
5.277
122,863
-0.01(-0.11%)
Nov 26, 2018
5.283
5.288
5.277
5.283
51,500
+0.00(+0.00%)
Nov 23, 2018
5.277
5.288
5.277
5.283
14,249
+0.00(+0.00%)
Nov 21, 2018
5.283
5.283
5.283
0
+0.00(+0.00%)
Nov 20, 2018
5.277
5.288
5.277
5.283
33,941
+0.01(+0.11%)
Nov 19, 2018
5.283
5.283
5.277
5.277
43,146
-0.01(-0.11%)
Nov 16, 2018
5.277
5.288
5.277
5.283
27,074
+0.00(+0.00%)
Nov 15, 2018
5.277
5.286
5.277
5.283
18,355
+0.01(+0.11%)
Nov 14, 2018
5.277
5.285
5.277
5.277
84,283
+0.00(+0.00%)
Nov 13, 2018
5.277
5.283
5.274
5.277
13,964
+0.01(+0.21%)
Nov 12, 2018
5.277
5.277
5.266
5.266
71,612
-0.01(-0.21%)
Nov 09, 2018
5.266
5.283
5.266
5.277
42,571
-0.00(-0.05%)
Nov 08, 2018
5.277
5.283
5.272
5.280
16,827
+0.00(+0.05%)
Nov 07, 2018
5.266
5.283
5.266
5.277
37,628
+0.02(+0.32%)
Nov 06, 2018
5.260
5.272
5.260
5.260
73,927
-0.01(-0.11%)
Nov 05, 2018
5.266
5.272
5.266
5.266
30,052
-0.01(-0.11%)
Nov 02, 2018
5.266
5.277
5.266
5.272
27,074
+0.00(+0.00%)
Nov 01, 2018
5.288
5.288
5.266
5.272
25,776
+0.01(+0.11%)
Oct 31, 2018
5.300
5.300
5.266
5.266
57,877
-0.02(-0.32%)
Oct 30, 2018
5.260
5.283
5.260
5.283
12,179
+0.00(+0.00%)
Oct 29, 2018
5.283
5.283
5.272
5.283
127,808
+0.00(+0.00%)
Oct 26, 2018
5.272
5.283
5.272
5.283
53,971
+0.01(+0.11%)
Oct 25, 2018
5.260
5.283
5.260
5.277
78,074
+0.01(+0.21%)
Oct 24, 2018
5.283
5.283
5.260
5.266
102,689
-0.02(-0.32%)
Oct 23, 2018
5.272
5.283
5.272
5.283
13,034
+0.00(+0.00%)
Oct 22, 2018
5.283
5.288
5.272
5.283
39,607
+0.00(+0.00%)
Oct 19, 2018
5.277
5.294
5.266
5.283
36,693
+0.00(+0.00%)
Oct 18, 2018
5.277
5.283
5.277
5.283
38,479
+0.01(+0.11%)
Oct 17, 2018
5.277
5.277
5.266
5.277
48,898
+0.00(+0.00%)
Oct 16, 2018
5.277
5.288
5.277
5.277
81,179
+0.00(+0.00%)
Oct 15, 2018
5.277
5.286
5.272
5.277
31,588
+0.00(+0.00%)
Oct 12, 2018
5.266
5.286
5.260
5.277
24,580
+0.01(+0.21%)
Oct 11, 2018
5.255
5.277
5.255
5.266
76,959
+0.01(+0.11%)
Oct 10, 2018
5.260
5.269
5.255
5.260
140,362
+0.00(+0.00%)
Oct 09, 2018
5.260
5.266
5.260
5.260
97,769
+0.00(+0.00%)
Oct 08, 2018
5.266
5.272
5.260
5.260
71,514
-0.01(-0.11%)
Oct 05, 2018
5.266
5.286
5.260
5.266
71,605
+0.00(+0.00%)
Oct 04, 2018
5.249
5.277
5.249
5.266
92,213
+0.01(+0.11%)
Oct 03, 2018
5.283
5.294
5.260
5.260
73,991
-0.02(-0.43%)
Oct 02, 2018
5.300
5.305
5.283
5.283
35,451
-0.03(-0.63%)
Oct 01, 2018
5.317
5.322
5.283
5.317
66,200
-0.01(-0.11%)
Sep 28, 2018
5.300
5.322
5.283
5.322
203,237
+0.02(+0.32%)
Sep 27, 2018
5.283
5.311
5.283
5.305
95,106
+0.02(+0.32%)
Sep 26, 2018
5.255
5.288
5.255
5.288
75,543
+0.03(+0.53%)
Sep 25, 2018
5.260
5.266
5.255
5.260
571,758
-0.01(-0.21%)
Sep 24, 2018
5.277
5.288
5.249
5.272
47,343
+0.00(+0.00%)
Sep 21, 2018
5.277
5.280
5.266
5.272
12,290
-0.01(-0.11%)
Sep 20, 2018
5.272
5.283
5.266
5.277
12,694
+0.00(+0.00%)
Sep 19, 2018
5.283
5.283
5.266
5.277
26,990
+0.00(+0.00%)
Sep 18, 2018
5.266
5.283
5.266
5.277
32,683
+0.01(+0.11%)
Sep 17, 2018
5.283
5.283
5.260
5.272
60,570
-0.01(-0.11%)
Sep 14, 2018
5.277
5.283
5.260
5.277
43,461
+0.01(+0.11%)
Sep 13, 2018
5.272
5.294
5.272
5.272
38,180
+0.01(+0.11%)
Sep 12, 2018
5.305
5.305
5.266
5.266
23,716
-0.01(-0.21%)
Sep 11, 2018
5.272
5.300
5.266
5.277
47,779
+0.00(+0.00%)
Sep 10, 2018
5.283
5.283
5.272
5.277
17,003
+0.00(+0.00%)
Sep 07, 2018
5.255
5.294
5.255
5.277
79,976
+0.00(+0.00%)
Sep 06, 2018
5.288
5.288
5.266
5.277
80,149
+0.01(+0.21%)
Sep 05, 2018
5.300
5.300
5.246
5.266
78,578
-0.01(-0.11%)
Sep 04, 2018
5.300
5.300
5.272
5.272
52,535
+0.01(+0.11%)
Aug 31, 2018
5.266
5.266
5.266
0
-0.03(-0.53%)
Aug 30, 2018
5.300
5.311
5.277
5.294
38,766
-0.01(-0.11%)
Aug 29, 2018
5.322
5.322
5.288
5.300
23,551
+0.00(+0.05%)
Aug 28, 2018
5.328
5.328
5.277
5.297
43,248
-0.00(-0.05%)
Aug 27, 2018
5.317
5.317
5.294
5.300
46,017
-0.01(-0.11%)
Aug 24, 2018
5.288
5.328
5.288
5.305
41,502
+0.01(+0.21%)
Aug 23, 2018
5.288
5.300
5.288
5.294
29,839
-0.01(-0.11%)
Aug 22, 2018
5.300
5.305
5.288
5.300
58,579
-0.01(-0.11%)
Aug 21, 2018
5.317
5.322
5.304
5.305
83,033
-0.01(-0.11%)
Aug 20, 2018
5.311
5.339
5.311
5.311
9,910
-0.01(-0.11%)
Aug 17, 2018
5.317
5.322
5.303
5.317
9,084
+0.00(+0.05%)
Aug 16, 2018
5.317
5.317
5.311
5.314
12,350
-0.00(-0.05%)
Aug 15, 2018
5.311
5.350
5.305
5.317
127,569
+0.01(+0.21%)
Aug 14, 2018
5.288
5.317
5.283
5.305
27,008
+0.02(+0.43%)
Aug 13, 2018
5.266
5.283
5.266
5.283
9,650
+0.01(+0.11%)
Aug 10, 2018
5.272
5.283
5.266
5.277
94,404
-0.01(-0.11%)
Aug 09, 2018
5.283
5.294
5.283
5.283
81,476
-0.01(-0.21%)
Aug 08, 2018
5.294
5.300
5.288
5.294
12,354
-0.01(-0.11%)
Aug 07, 2018
5.294
5.317
5.288
5.300
60,762
+0.01(+0.21%)
Aug 06, 2018
5.277
5.295
5.266
5.288
59,181
+0.02(+0.43%)
Aug 03, 2018
5.288
5.288
5.266
5.266
73,920
-0.01(-0.11%)
Aug 02, 2018
5.255
5.283
5.255
5.272
62,326
+0.02(+0.32%)
Aug 01, 2018
5.260
5.277
5.255
5.255
67,958
-0.02(-0.32%)
Jul 31, 2018
5.260
5.288
5.260
5.272
2,006,566
+0.02(+0.37%)
Jul 30, 2018
5.249
5.294
5.232
5.252
62,041
+0.00(+0.05%)
Jul 27, 2018
5.283
5.283
5.246
5.249
70,002
-0.06(-1.06%)
Jul 23, 2018
5.305
5.305
5.305
0
+0.03(+0.51%)
Jul 20, 2018
5.289
5.289
5.267
5.278
54,698
-0.01(-0.11%)
Jul 19, 2018
5.312
5.329
5.273
5.284
60,456
-0.02(-0.32%)
Jul 18, 2018
5.295
5.312
5.289
5.301
48,986
+0.02(+0.32%)
Jul 17, 2018
5.289
5.303
5.284
5.284
125,218
-0.02(-0.42%)
Jul 16, 2018
5.306
5.329
5.301
5.306
78,193
+0.01(+0.11%)
Jul 13, 2018
5.295
5.306
5.295
5.301
125,927
-0.01(-0.21%)
Jul 12, 2018
5.312
5.323
5.301
5.312
18,753
+0.02(+0.42%)
Jul 11, 2018
5.312
5.329
5.278
5.289
200,742
-0.01(-0.21%)
Jul 10, 2018
5.312
5.312
5.295
5.301
50,814
+0.00(+0.00%)
Jul 09, 2018
5.301
5.345
5.295
5.301
51,592
+0.02(+0.32%)
Jul 06, 2018
5.273
5.290
5.267
5.284
29,973
+0.03(+0.64%)
Jul 05, 2018
5.273
5.273
5.245
5.250
14,771
-0.04(-0.74%)
Jul 03, 2018
5.289
5.289
5.289
0
+0.02(+0.32%)
Jul 02, 2018
5.233
5.261
5.217
5.273
58,955
+0.05(+0.96%)
Jun 29, 2018
5.200
5.222
5.200
5.222
21,112
+0.02(+0.44%)
Jun 28, 2018
5.144
5.200
5.138
5.199
47,794
+0.06(+1.19%)
Jun 27, 2018
5.161
5.200
5.138
5.138
56,020
-0.03(-0.65%)
Jun 26, 2018
5.194
5.208
5.155
5.172
60,030
-0.02(-0.32%)
Jun 25, 2018
5.211
5.239
5.172
5.189
13,592
-0.03(-0.64%)
Jun 22, 2018
5.250
5.250
5.222
5.222
215,326
-0.01(-0.21%)
Jun 21, 2018
5.233
5.273
5.233
5.233
29,408
-0.02(-0.44%)
Jun 20, 2018
5.268
5.307
5.257
5.257
29,861
+0.01(+0.11%)
Jun 19, 2018
5.313
5.313
5.251
5.251
22,754
-0.06(-1.16%)
Jun 18, 2018
5.296
5.313
5.246
5.313
28,891
+0.00(+0.00%)
Jun 15, 2018
5.313
5.235
5.313
30,570
+0.07(+1.28%)
Jun 14, 2018
5.257
5.301
5.246
5.246
60,638
+0.01(+0.11%)
Jun 13, 2018
5.240
5.285
5.240
5.240
15,591
+0.01(+0.11%)
Jun 12, 2018
5.246
5.257
5.234
5.234
22,550
-0.01(-0.21%)
Jun 11, 2018
5.246
5.274
5.246
5.246
62,012
+0.02(+0.32%)
Jun 08, 2018
5.268
5.296
5.229
5.229
31,710
-0.03(-0.64%)
Jun 07, 2018
5.274
5.313
5.229
5.262
23,343
-0.01(-0.11%)
Jun 06, 2018
5.268
5.212
5.268
27,153
+0.06(+1.07%)
Jun 05, 2018
5.218
5.223
5.207
5.212
28,259
-0.03(-0.62%)
Jun 04, 2018
5.218
5.245
5.195
5.245
23,759
+0.03(+0.62%)
Jun 01, 2018
5.184
5.212
5.181
5.212
42,897
+0.03(+0.65%)
May 31, 2018
5.201
5.207
5.156
5.179
36,373
-0.02(-0.32%)
May 30, 2018
5.162
5.195
5.156
5.195
88,711
+0.04(+0.87%)
May 29, 2018
5.140
5.179
5.134
5.151
61,233
-0.01(-0.11%)
May 25, 2018
5.156
5.156
5.156
0
-0.01(-0.22%)
May 24, 2018
5.179
5.179
5.168
5.168
43,768
-0.01(-0.11%)
May 23, 2018
5.151
5.184
5.151
5.173
70,481
+0.00(+0.09%)
May 22, 2018
5.180
5.180
5.152
5.168
41,393
+0.01(+0.11%)
May 21, 2018
5.174
5.174
5.146
5.163
38,003
+0.01(+0.11%)
May 18, 2018
5.168
5.168
5.130
5.157
51,739
+0.00(+0.00%)
May 17, 2018
5.157
5.207
5.124
5.157
45,935
+0.01(+0.11%)
May 16, 2018
5.130
5.163
5.130
5.152
54,160
+0.02(+0.43%)
May 15, 2018
5.118
5.135
5.063
5.130
37,640
+0.02(+0.33%)
May 14, 2018
5.135
5.152
5.113
5.113
27,283
-0.01(-0.22%)
May 11, 2018
5.146
5.146
5.114
5.124
8,873
+0.00(+0.00%)
May 10, 2018
5.141
5.141
5.111
5.124
13,854
+0.01(+0.22%)
May 09, 2018
5.085
5.124
5.085
5.113
26,665
+0.03(+0.66%)
May 08, 2018
5.141
5.141
5.063
5.079
29,868
-0.04(-0.76%)
May 07, 2018
5.091
5.118
5.085
5.118
19,770
+0.04(+0.88%)
May 04, 2018
5.052
5.074
5.040
5.074
70,281
+0.02(+0.44%)
May 03, 2018
5.091
5.091
5.018
5.052
32,025
-0.03(-0.66%)
May 02, 2018
5.040
5.085
5.040
5.085
32,758
+0.03(+0.66%)
May 01, 2018
5.063
5.063
5.041
5.052
16,572
-0.01(-0.11%)
Apr 30, 2018
5.063
5.063
5.035
5.057
17,068
-0.01(-0.11%)
Apr 27, 2018
5.068
5.068
5.044
5.063
20,852
+0.03(+0.66%)
Apr 26, 2018
5.035
5.068
5.017
5.029
31,298
+0.03(+0.67%)
Apr 25, 2018
4.990
5.007
4.985
4.996
74,428
-0.03(-0.55%)
Apr 24, 2018
5.068
5.079
5.024
5.024
41,607
-0.04(-0.88%)
Apr 23, 2018
5.107
5.113
5.063
5.068
24,121
-0.05(-0.89%)
Apr 20, 2018
5.130
5.130
5.075
5.114
14,463
+0.01(+0.22%)
Apr 19, 2018
5.130
5.130
5.103
5.103
66,872
-0.03(-0.54%)
Apr 18, 2018
5.119
5.158
5.086
5.130
18,866
+0.03(+0.54%)
Apr 17, 2018
5.092
5.156
5.058
5.103
77,794
+0.06(+1.21%)
Apr 16, 2018
5.042
5.053
5.003
5.042
27,160
+0.01(+0.11%)
Apr 13, 2018
5.047
5.047
5.031
5.036
27,834
+0.01(+0.11%)
Apr 12, 2018
5.031
5.042
5.025
5.031
38,039
-0.01(-0.22%)
Apr 11, 2018
5.047
5.053
5.031
5.042
43,642
+0.00(+0.05%)
Apr 10, 2018
5.031
5.040
5.025
5.039
59,736
+0.02(+0.50%)
Apr 09, 2018
4.992
5.019
4.989
5.014
26,777
+0.00(+0.00%)
Apr 06, 2018
5.003
5.019
5.003
5.014
71,572
-0.01(-0.22%)
Apr 05, 2018
5.025
5.025
5.002
5.025
23,984
+0.01(+0.22%)
Apr 04, 2018
4.997
5.024
4.972
5.014
52,134
-0.01(-0.22%)
Apr 03, 2018
4.970
5.047
4.964
5.025
35,558
+0.04(+0.89%)
Apr 02, 2018
4.970
4.986
4.970
4.981
49,973
-0.03(-0.66%)
Mar 29, 2018
5.014
5.014
5.014
0
+0.03(+0.67%)
Mar 28, 2018
4.964
4.997
4.964
4.981
24,284
+0.00(+0.00%)
Mar 27, 2018
4.964
4.997
4.964
4.981
57,527
-0.03(-0.55%)
Mar 26, 2018
5.014
5.014
4.965
5.008
79,866
-0.01(-0.22%)
Mar 23, 2018
5.031
5.080
5.019
5.019
22,113
-0.01(-0.11%)
Mar 22, 2018
5.042
5.080
5.025
5.025
61,930
-0.03(-0.68%)
Mar 21, 2018
5.065
5.115
5.048
5.059
22,142
-0.01(-0.22%)
Mar 20, 2018
5.059
5.137
5.049
5.070
30,790
+0.01(+0.22%)
Mar 19, 2018
5.065
5.065
5.034
5.059
36,361
-0.01(-0.11%)
Mar 16, 2018
5.070
5.081
5.054
5.065
53,441
-0.03(-0.54%)
Mar 15, 2018
5.098
5.104
5.070
5.092
15,486
-0.01(-0.11%)
Mar 14, 2018
5.137
5.142
5.098
5.098
38,079
-0.01(-0.11%)
Mar 13, 2018
5.098
5.124
5.092
5.103
29,765
+0.00(+0.00%)
Mar 12, 2018
5.092
5.103
5.073
5.103
23,138
+0.02(+0.33%)
Mar 09, 2018
5.004
5.087
5.004
5.087
62,109
+0.08(+1.66%)
Mar 08, 2018
5.004
5.006
4.982
5.004
30,796
+0.02(+0.33%)
Mar 07, 2018
4.987
4.932
4.987
29,427
+0.03(+0.56%)
Mar 06, 2018
4.938
4.960
4.915
4.960
37,923
+0.04(+0.90%)
Mar 05, 2018
4.860
4.921
4.860
4.915
109,785
+0.01(+0.11%)
Mar 02, 2018
4.882
4.920
4.882
4.910
100,008
-0.03(-0.67%)
Mar 01, 2018
4.921
4.943
4.910
4.943
78,495
+0.02(+0.34%)
Feb 28, 2018
4.904
4.930
4.904
4.927
61,681
+0.02(+0.45%)
Feb 27, 2018
4.932
4.947
4.904
4.904
66,701
-0.04(-0.78%)
Feb 26, 2018
4.921
4.960
4.921
4.943
69,315
+0.01(+0.22%)
Feb 23, 2018
4.927
4.938
4.910
4.932
46,377
+0.02(+0.45%)
Feb 22, 2018
4.910
4.922
4.899
4.910
48,283
+0.00(+0.09%)
Feb 21, 2018
4.933
4.938
4.905
4.905
41,089
-0.02(-0.34%)
Feb 20, 2018
4.900
4.928
4.900
4.922
123,511
+0.01(+0.11%)
Feb 16, 2018
4.916
4.916
4.916
0
-0.01(-0.11%)
Feb 15, 2018
4.927
4.936
4.916
4.922
57,084
+0.03(+0.56%)
Feb 14, 2018
4.905
4.905
4.883
4.894
39,868
-0.01(-0.22%)
Feb 13, 2018
4.916
4.917
4.878
4.905
43,400
-0.04(-0.78%)
Feb 12, 2018
4.944
4.949
4.927
4.944
9,205
+0.01(+0.22%)
Feb 09, 2018
4.955
4.960
4.889
4.933
40,610
-0.03(-0.56%)
Feb 08, 2018
4.960
4.977
4.960
4.960
70,269
+0.02(+0.33%)
Feb 07, 2018
4.856
4.944
4.856
4.944
78,638
+0.08(+1.59%)
Feb 06, 2018
4.740
4.867
4.740
4.867
62,084
+0.09(+1.90%)
Feb 05, 2018
4.955
4.955
4.759
4.776
43,103
-0.19(-3.82%)
Feb 02, 2018
5.054
5.054
4.960
4.966
52,501
-0.10(-1.96%)
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.