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
PIMCO Strategic Income Fund, Inc.
(NY:
RCS
)
6.100
+0.040 (+0.66%)
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 (%)
Oct 29, 2021
5.425
5.514
5.395
5.425
174,520
-0.02(-0.41%)
Oct 28, 2021
5.634
5.634
5.410
5.447
277,289
-0.15(-2.68%)
Oct 27, 2021
5.507
5.612
5.499
5.597
136,519
+0.10(+1.91%)
Oct 26, 2021
5.492
5.462
5.492
176,654
-0.03(-0.54%)
Oct 25, 2021
5.499
5.559
5.462
5.522
141,256
-0.01(-0.14%)
Oct 22, 2021
5.567
5.574
5.507
5.529
65,099
-0.04(-0.67%)
Oct 21, 2021
5.514
5.597
5.514
5.567
56,932
+0.04(+0.81%)
Oct 20, 2021
5.462
5.559
5.462
5.522
125,849
+0.04(+0.82%)
Oct 19, 2021
5.567
5.627
5.395
5.477
169,659
-0.08(-1.48%)
Oct 18, 2021
5.537
5.619
5.520
5.559
106,908
+0.04(+0.68%)
Oct 15, 2021
5.552
5.604
5.507
5.522
125,241
-0.04(-0.81%)
Oct 14, 2021
5.739
5.777
5.544
5.567
130,164
-0.13(-2.37%)
Oct 13, 2021
5.567
5.769
5.522
5.702
488,748
+0.13(+2.42%)
Oct 12, 2021
5.634
5.670
5.552
5.567
101,435
-0.05(-0.93%)
Oct 11, 2021
5.679
5.724
5.552
5.619
215,436
-0.10(-1.70%)
Oct 08, 2021
5.462
5.799
5.462
5.717
640,132
+0.24(+4.39%)
Oct 07, 2021
5.372
5.566
5.372
5.476
151,637
+0.13(+2.51%)
Oct 06, 2021
5.298
5.372
5.298
5.342
125,228
-0.01(-0.14%)
Oct 05, 2021
5.335
5.376
5.320
5.350
233,762
+0.01(+0.14%)
Oct 04, 2021
5.201
5.357
5.201
5.342
369,579
+0.25(+4.97%)
Oct 01, 2021
5.246
5.299
5.059
5.089
1,413,279
-0.16(-2.98%)
Sep 30, 2021
5.335
5.432
5.171
5.246
183,656
-0.06(-1.12%)
Sep 29, 2021
5.327
5.394
5.298
5.305
126,828
-0.02(-0.42%)
Sep 28, 2021
5.432
5.446
5.283
5.327
368,082
-0.12(-2.12%)
Sep 27, 2021
5.513
5.536
5.417
5.443
150,664
-0.09(-1.68%)
Sep 24, 2021
5.573
5.580
5.528
5.536
105,994
-0.02(-0.31%)
Sep 23, 2021
5.543
5.580
5.528
5.553
78,634
+0.02(+0.44%)
Sep 22, 2021
5.543
5.580
5.513
5.528
106,537
-0.02(-0.32%)
Sep 21, 2021
5.528
5.580
5.528
5.546
82,689
+0.03(+0.59%)
Sep 20, 2021
5.521
5.603
5.506
5.513
156,408
-0.10(-1.85%)
Sep 17, 2021
5.692
5.714
5.597
5.618
120,712
-0.08(-1.44%)
Sep 16, 2021
5.640
5.714
5.593
5.699
59,349
+0.10(+1.86%)
Sep 15, 2021
5.595
5.646
5.566
5.595
82,462
+0.03(+0.53%)
Sep 14, 2021
5.536
5.595
5.536
5.566
135,930
-0.01(-0.13%)
Sep 13, 2021
5.655
5.662
5.521
5.573
175,068
-0.01(-0.13%)
Sep 10, 2021
5.677
5.677
5.580
5.580
143,854
-0.10(-1.82%)
Sep 09, 2021
5.662
5.691
5.654
5.684
110,321
+0.02(+0.39%)
Sep 08, 2021
5.632
5.684
5.629
5.662
146,824
+0.04(+0.66%)
Sep 07, 2021
5.684
5.736
5.573
5.625
317,713
-0.12(-2.06%)
Sep 03, 2021
5.869
5.891
5.736
5.743
209,829
-0.14(-2.39%)
Sep 02, 2021
5.876
5.957
5.869
5.883
174,614
+0.01(+0.13%)
Sep 01, 2021
5.942
5.957
5.876
5.876
122,187
-0.03(-0.50%)
Aug 31, 2021
5.906
5.913
5.891
5.906
132,711
+0.03(+0.50%)
Aug 30, 2021
5.913
5.925
5.876
5.876
103,932
-0.04(-0.63%)
Aug 27, 2021
5.950
6.024
5.876
5.913
262,368
-0.03(-0.50%)
Aug 26, 2021
6.002
6.016
5.920
5.942
118,365
-0.03(-0.49%)
Aug 25, 2021
5.876
6.024
5.876
5.972
183,025
+0.09(+1.51%)
Aug 24, 2021
5.928
5.928
5.876
5.883
99,739
-0.01(-0.13%)
Aug 23, 2021
5.928
5.935
5.876
5.891
128,435
-0.01(-0.13%)
Aug 20, 2021
5.928
5.935
5.898
5.898
100,321
-0.03(-0.50%)
Aug 19, 2021
5.876
5.928
5.871
5.928
89,474
+0.05(+0.88%)
Aug 18, 2021
5.935
5.935
5.876
5.876
93,647
-0.04(-0.63%)
Aug 17, 2021
5.883
5.925
5.883
5.913
73,100
+0.01(+0.25%)
Aug 16, 2021
5.876
5.920
5.876
5.898
101,264
+0.04(+0.63%)
Aug 13, 2021
5.898
5.913
5.843
5.861
94,265
-0.03(-0.50%)
Aug 12, 2021
5.957
5.987
5.846
5.891
163,511
-0.07(-1.12%)
Aug 11, 2021
5.972
5.972
5.920
5.957
133,151
+0.06(+1.02%)
Aug 10, 2021
6.015
6.044
5.875
5.897
335,191
-0.07(-1.11%)
Aug 09, 2021
5.963
5.986
5.956
5.963
207,650
+0.00(+0.00%)
Aug 06, 2021
5.986
5.986
5.945
5.963
169,178
-0.01(-0.12%)
Aug 05, 2021
5.963
5.986
5.912
5.971
355,153
+0.01(+0.12%)
Aug 04, 2021
5.824
5.978
5.795
5.963
485,041
+0.18(+3.05%)
Aug 03, 2021
5.817
5.824
5.760
5.787
256,644
+0.04(+0.64%)
Aug 02, 2021
5.670
5.824
5.662
5.751
346,983
+0.07(+1.29%)
Jul 30, 2021
5.655
5.721
5.618
5.677
91,324
+0.01(+0.26%)
Jul 29, 2021
5.582
5.787
5.582
5.662
278,189
+0.07(+1.31%)
Jul 28, 2021
5.596
5.640
5.552
5.589
106,517
+0.03(+0.53%)
Jul 27, 2021
5.538
5.611
5.524
5.560
50,038
+0.04(+0.80%)
Jul 26, 2021
5.530
5.545
5.508
5.516
75,316
-0.04(-0.66%)
Jul 23, 2021
5.545
5.552
5.501
5.552
69,912
+0.01(+0.26%)
Jul 22, 2021
5.508
5.574
5.493
5.538
35,442
+0.03(+0.53%)
Jul 21, 2021
5.560
5.567
5.508
5.508
57,558
-0.05(-0.92%)
Jul 20, 2021
5.560
5.567
5.516
5.560
59,096
+0.04(+0.66%)
Jul 19, 2021
5.545
5.552
5.471
5.523
295,438
-0.04(-0.79%)
Jul 16, 2021
5.574
5.582
5.567
5.567
52,047
-0.01(-0.13%)
Jul 15, 2021
5.611
5.670
5.567
5.574
91,373
-0.03(-0.52%)
Jul 14, 2021
5.574
5.633
5.545
5.604
93,218
+0.03(+0.53%)
Jul 13, 2021
5.589
5.677
5.574
5.574
106,389
-0.04(-0.65%)
Jul 12, 2021
5.655
5.655
5.582
5.611
120,384
-0.01(-0.13%)
Jul 09, 2021
5.684
5.714
5.588
5.618
147,550
-0.07(-1.15%)
Jul 08, 2021
5.698
5.720
5.640
5.684
123,765
+0.04(+0.65%)
Jul 07, 2021
5.662
5.713
5.618
5.647
132,213
+0.02(+0.39%)
Jul 06, 2021
5.684
5.691
5.596
5.625
130,632
-0.05(-0.90%)
Jul 02, 2021
5.625
5.713
5.596
5.676
115,492
+0.09(+1.70%)
Jul 01, 2021
5.633
5.650
5.582
5.582
90,983
+0.03(+0.53%)
Jun 30, 2021
5.603
5.625
5.549
5.552
133,186
-0.01(-0.26%)
Jun 29, 2021
5.684
5.695
5.545
5.567
156,371
-0.12(-2.05%)
Jun 28, 2021
5.727
5.727
5.640
5.684
103,693
-0.01(-0.13%)
Jun 25, 2021
5.654
5.691
5.640
5.691
141,914
+0.04(+0.65%)
Jun 24, 2021
5.560
5.749
5.516
5.654
739,641
+0.18(+3.20%)
Jun 23, 2021
5.465
5.501
5.428
5.479
172,224
+0.02(+0.40%)
Jun 22, 2021
5.465
5.483
5.436
5.458
153,775
-0.01(-0.27%)
Jun 21, 2021
5.567
5.611
5.465
5.472
217,585
-0.09(-1.57%)
Jun 18, 2021
5.582
5.618
5.560
5.560
137,915
-0.09(-1.55%)
Jun 17, 2021
5.654
5.689
5.583
5.647
143,543
+0.00(+0.00%)
Jun 16, 2021
5.560
5.647
5.560
5.647
68,780
+0.10(+1.84%)
Jun 15, 2021
5.654
5.662
5.494
5.545
221,245
-0.06(-1.04%)
Jun 14, 2021
5.698
5.735
5.582
5.603
116,073
-0.07(-1.16%)
Jun 11, 2021
5.749
5.749
5.669
5.669
113,136
-0.09(-1.52%)
Jun 10, 2021
5.727
5.830
5.727
5.757
130,852
+0.02(+0.27%)
Jun 09, 2021
5.654
5.792
5.640
5.741
361,072
+0.10(+1.80%)
Jun 08, 2021
5.669
5.669
5.575
5.640
144,552
+0.03(+0.52%)
Jun 07, 2021
5.633
5.643
5.604
5.611
127,606
-0.04(-0.64%)
Jun 04, 2021
5.683
5.691
5.640
5.647
139,430
-0.04(-0.64%)
Jun 03, 2021
5.676
5.712
5.640
5.683
142,720
+0.00(+0.00%)
Jun 02, 2021
5.712
5.712
5.669
5.683
135,891
-0.01(-0.13%)
Jun 01, 2021
5.618
5.691
5.585
5.691
256,905
+0.07(+1.29%)
May 28, 2021
5.596
5.618
5.567
5.618
65,031
+0.02(+0.39%)
May 27, 2021
5.560
5.607
5.517
5.596
116,016
+0.07(+1.31%)
May 26, 2021
5.546
5.575
5.524
5.524
83,514
-0.02(-0.39%)
May 25, 2021
5.575
5.575
5.531
5.546
65,697
+0.01(+0.26%)
May 24, 2021
5.553
5.567
5.524
5.531
125,941
-0.02(-0.39%)
May 21, 2021
5.567
5.575
5.509
5.553
74,142
-0.01(-0.13%)
May 20, 2021
5.531
5.567
5.483
5.560
96,462
+0.07(+1.32%)
May 19, 2021
5.488
5.524
5.386
5.488
122,054
-0.04(-0.79%)
May 18, 2021
5.502
5.560
5.493
5.531
85,797
+0.08(+1.46%)
May 17, 2021
5.495
5.495
5.386
5.451
197,689
-0.01(-0.13%)
May 14, 2021
5.401
5.546
5.401
5.459
133,770
+0.03(+0.53%)
May 13, 2021
5.328
5.451
5.328
5.430
168,614
+0.10(+1.90%)
May 12, 2021
5.538
5.570
5.256
5.328
417,032
-0.22(-3.91%)
May 11, 2021
5.552
5.581
5.538
5.545
155,108
-0.03(-0.52%)
May 10, 2021
5.566
5.574
5.552
5.574
125,699
+0.02(+0.40%)
May 07, 2021
5.545
5.566
5.437
5.551
184,948
+0.03(+0.51%)
May 06, 2021
5.509
5.581
5.503
5.523
145,588
+0.00(+0.00%)
May 05, 2021
5.502
5.552
5.469
5.523
100,821
+0.04(+0.79%)
May 04, 2021
5.538
5.582
5.437
5.480
225,431
-0.03(-0.52%)
May 03, 2021
5.473
5.582
5.437
5.509
183,989
+0.08(+1.46%)
Apr 30, 2021
5.422
5.437
5.401
5.430
206,495
+0.04(+0.67%)
Apr 29, 2021
5.415
5.437
5.372
5.394
150,552
+0.01(+0.13%)
Apr 28, 2021
5.343
5.430
5.343
5.386
179,403
+0.05(+0.94%)
Apr 27, 2021
5.365
5.372
5.329
5.336
97,758
-0.01(-0.13%)
Apr 26, 2021
5.336
5.365
5.286
5.343
141,229
+0.04(+0.68%)
Apr 23, 2021
5.322
5.365
5.293
5.307
174,972
+0.00(+0.00%)
Apr 22, 2021
5.286
5.314
5.278
5.307
111,601
+0.02(+0.41%)
Apr 21, 2021
5.329
5.329
5.271
5.286
188,670
-0.02(-0.41%)
Apr 20, 2021
5.343
5.356
5.264
5.307
253,028
-0.04(-0.67%)
Apr 19, 2021
5.358
5.361
5.329
5.343
72,663
+0.00(+0.00%)
Apr 16, 2021
5.343
5.361
5.336
5.343
105,122
-0.01(-0.13%)
Apr 15, 2021
5.343
5.365
5.329
5.350
140,204
-0.01(-0.13%)
Apr 14, 2021
5.386
5.386
5.343
5.358
106,681
+0.00(+0.00%)
Apr 13, 2021
5.365
5.372
5.354
5.358
117,146
-0.01(-0.13%)
Apr 12, 2021
5.408
5.408
5.365
5.365
115,355
-0.05(-0.93%)
Apr 09, 2021
5.422
5.422
5.365
5.415
231,630
-0.03(-0.52%)
Apr 08, 2021
5.300
5.465
5.300
5.443
309,149
+0.14(+2.70%)
Apr 07, 2021
5.243
5.307
5.243
5.300
128,207
+0.04(+0.82%)
Apr 06, 2021
5.279
5.293
5.229
5.257
102,221
+0.01(+0.14%)
Apr 05, 2021
5.236
5.257
5.222
5.250
252,327
+0.01(+0.27%)
Apr 01, 2021
5.286
5.286
5.222
5.236
127,501
-0.01(-0.14%)
Mar 31, 2021
5.250
5.279
5.243
5.243
132,095
+0.01(+0.14%)
Mar 30, 2021
5.214
5.265
5.164
5.236
199,809
+0.06(+1.11%)
Mar 29, 2021
5.186
5.186
5.121
5.179
120,369
+0.04(+0.70%)
Mar 26, 2021
5.136
5.207
5.079
5.143
151,687
+0.01(+0.14%)
Mar 25, 2021
5.136
5.179
5.136
5.136
88,606
-0.02(-0.42%)
Mar 24, 2021
5.179
5.229
5.136
5.157
76,857
+0.02(+0.42%)
Mar 23, 2021
5.186
5.186
5.136
5.136
154,845
-0.05(-0.97%)
Mar 22, 2021
5.136
5.329
5.136
5.186
265,023
+0.05(+0.97%)
Mar 19, 2021
5.164
5.222
5.121
5.136
135,190
-0.03(-0.55%)
Mar 18, 2021
5.186
5.189
5.121
5.164
121,795
-0.02(-0.41%)
Mar 17, 2021
5.186
5.222
5.172
5.186
141,450
-0.01(-0.14%)
Mar 16, 2021
5.293
5.307
5.179
5.193
184,060
-0.07(-1.36%)
Mar 15, 2021
5.186
5.286
5.186
5.265
135,407
+0.06(+1.24%)
Mar 12, 2021
5.200
5.245
5.179
5.200
119,252
-0.01(-0.14%)
Mar 11, 2021
5.236
5.257
5.186
5.207
146,483
+0.01(+0.28%)
Mar 10, 2021
5.243
5.243
5.179
5.193
197,131
-0.01(-0.12%)
Mar 09, 2021
5.235
5.254
5.199
5.199
125,529
-0.03(-0.54%)
Mar 08, 2021
5.235
5.260
5.199
5.228
158,358
+0.03(+0.55%)
Mar 05, 2021
5.207
5.214
5.143
5.199
188,370
+0.04(+0.83%)
Mar 04, 2021
5.143
5.210
5.114
5.157
155,861
-0.01(-0.27%)
Mar 03, 2021
5.171
5.263
5.143
5.171
235,079
-0.02(-0.41%)
Mar 02, 2021
5.128
5.228
5.126
5.192
102,554
+0.08(+1.53%)
Mar 01, 2021
5.235
5.285
5.114
5.114
329,478
-0.04(-0.83%)
Feb 26, 2021
5.214
5.214
5.114
5.157
233,843
-0.09(-1.63%)
Feb 25, 2021
5.150
5.391
5.064
5.242
1,504,220
+0.06(+1.10%)
Feb 24, 2021
5.093
5.249
5.093
5.185
187,713
+0.10(+1.96%)
Feb 23, 2021
5.121
5.144
5.001
5.086
166,316
-0.05(-0.97%)
Feb 22, 2021
5.157
5.228
5.100
5.136
205,217
-0.05(-0.96%)
Feb 19, 2021
5.114
5.194
5.093
5.185
269,321
+0.09(+1.67%)
Feb 18, 2021
5.143
5.178
5.004
5.100
220,338
-0.06(-1.10%)
Feb 17, 2021
5.057
5.178
5.008
5.157
594,789
+0.09(+1.82%)
Feb 16, 2021
5.029
5.072
5.008
5.064
266,568
+0.02(+0.42%)
Feb 12, 2021
5.050
5.072
5.015
5.043
172,039
-0.01(-0.14%)
Feb 11, 2021
5.079
5.107
5.043
5.050
204,582
-0.02(-0.42%)
Feb 10, 2021
5.093
5.093
5.029
5.072
182,114
+0.00(+0.01%)
Feb 09, 2021
5.014
5.080
5.014
5.071
165,122
+0.02(+0.42%)
Feb 08, 2021
5.007
5.071
5.007
5.050
154,642
+0.05(+0.99%)
Feb 05, 2021
5.092
5.092
4.979
5.000
258,909
-0.02(-0.42%)
Feb 04, 2021
5.021
5.043
5.014
5.021
214,962
+0.00(+0.00%)
Feb 03, 2021
5.000
5.021
4.979
5.021
270,652
+0.03(+0.56%)
Feb 02, 2021
4.930
5.014
4.930
4.993
229,568
+0.08(+1.72%)
Feb 01, 2021
4.923
4.937
4.909
4.909
292,720
+0.02(+0.43%)
Jan 29, 2021
4.887
4.916
4.873
4.887
134,417
+0.00(+0.00%)
Jan 28, 2021
4.923
4.923
4.873
4.887
108,143
-0.01(-0.29%)
Jan 27, 2021
4.909
4.923
4.845
4.902
170,531
-0.01(-0.14%)
Jan 26, 2021
4.916
4.937
4.887
4.909
190,192
+0.01(+0.29%)
Jan 25, 2021
4.873
4.909
4.866
4.895
164,128
+0.01(+0.29%)
Jan 22, 2021
4.880
4.894
4.838
4.880
188,723
-0.01(-0.14%)
Jan 21, 2021
4.880
4.930
4.824
4.887
196,304
+0.01(+0.14%)
Jan 20, 2021
4.838
4.916
4.838
4.880
155,684
+0.04(+0.87%)
Jan 19, 2021
4.810
4.873
4.810
4.838
271,701
+0.03(+0.59%)
Jan 15, 2021
4.796
4.842
4.796
4.810
143,350
+0.01(+0.15%)
Jan 14, 2021
4.845
4.852
4.775
4.803
323,211
-0.04(-0.87%)
Jan 13, 2021
4.817
4.852
4.803
4.845
131,052
+0.03(+0.60%)
Jan 12, 2021
4.844
4.865
4.746
4.816
395,188
-0.05(-1.01%)
Jan 11, 2021
4.865
4.886
4.802
4.865
259,538
-0.01(-0.29%)
Jan 08, 2021
4.851
4.900
4.851
4.879
153,420
+0.03(+0.58%)
Jan 07, 2021
4.886
4.886
4.816
4.851
277,223
-0.01(-0.14%)
Jan 06, 2021
4.844
4.879
4.830
4.858
146,057
+0.00(+0.00%)
Jan 05, 2021
4.851
4.893
4.844
4.858
135,598
+0.02(+0.43%)
Jan 04, 2021
4.893
4.893
4.802
4.837
142,650
-0.01(-0.29%)
Dec 31, 2020
4.851
4.851
4.851
226,159
+0.02(+0.43%)
Dec 30, 2020
4.823
4.851
4.809
4.830
226,159
+0.02(+0.44%)
Dec 29, 2020
4.851
4.858
4.795
4.809
346,858
-0.04(-0.72%)
Dec 28, 2020
4.844
4.865
4.844
4.844
162,882
-0.02(-0.43%)
Dec 24, 2020
4.851
4.865
4.823
4.865
115,708
+0.04(+0.72%)
Dec 23, 2020
4.830
4.844
4.795
4.830
245,288
+0.02(+0.44%)
Dec 22, 2020
4.809
4.837
4.781
4.809
201,276
-0.02(-0.43%)
Dec 21, 2020
4.802
4.893
4.802
4.830
309,494
-0.01(-0.29%)
Dec 18, 2020
4.921
4.932
4.809
4.844
246,701
-0.04(-0.86%)
Dec 17, 2020
4.907
4.928
4.879
4.886
60,465
-0.01(-0.14%)
Dec 16, 2020
4.900
4.941
4.872
4.893
254,592
+0.02(+0.43%)
Dec 15, 2020
4.823
4.893
4.816
4.872
260,843
+0.05(+1.02%)
Dec 14, 2020
4.865
4.865
4.809
4.823
205,387
-0.01(-0.14%)
Dec 11, 2020
4.837
4.865
4.809
4.830
271,128
-0.01(-0.29%)
Dec 10, 2020
4.795
4.851
4.795
4.844
160,814
+0.01(+0.16%)
Dec 09, 2020
4.885
4.888
4.802
4.837
205,975
-0.01(-0.29%)
Dec 08, 2020
4.837
4.892
4.830
4.850
227,434
+0.05(+1.01%)
Dec 07, 2020
4.802
4.823
4.777
4.802
336,824
+0.00(+0.00%)
Dec 04, 2020
4.816
4.899
4.760
4.802
217,007
+0.01(+0.14%)
Dec 03, 2020
4.802
4.850
4.781
4.795
224,006
-0.02(-0.43%)
Dec 02, 2020
4.746
4.913
4.746
4.816
164,211
+0.02(+0.43%)
Dec 01, 2020
4.864
4.864
4.767
4.795
164,816
-0.01(-0.14%)
Nov 30, 2020
4.677
4.823
4.677
4.802
155,483
+0.09(+1.92%)
Nov 27, 2020
4.760
4.857
4.614
4.711
232,836
-0.02(-0.44%)
Nov 25, 2020
4.767
4.774
4.684
4.732
241,182
-0.03(-0.73%)
Nov 24, 2020
4.725
4.830
4.705
4.767
373,309
+0.06(+1.18%)
Nov 23, 2020
4.621
4.718
4.607
4.711
263,131
+0.10(+2.26%)
Nov 20, 2020
4.572
4.621
4.559
4.607
169,374
+0.07(+1.53%)
Nov 19, 2020
4.482
4.552
4.482
4.538
125,501
+0.05(+1.08%)
Nov 18, 2020
4.531
4.579
4.489
4.489
122,181
-0.03(-0.77%)
Nov 17, 2020
4.503
4.559
4.491
4.524
182,277
-0.01(-0.15%)
Nov 16, 2020
4.461
4.531
4.461
4.531
243,332
+0.08(+1.88%)
Nov 13, 2020
4.468
4.513
4.430
4.447
228,231
-0.03(-0.62%)
Nov 12, 2020
4.510
4.607
4.447
4.475
329,532
-0.06(-1.38%)
Nov 11, 2020
4.496
4.552
4.461
4.538
338,077
+0.03(+0.77%)
Nov 10, 2020
4.420
4.517
4.420
4.503
401,288
+0.03(+0.64%)
Nov 09, 2020
4.426
4.481
4.378
4.475
417,936
+0.08(+1.88%)
Nov 06, 2020
4.406
4.406
4.309
4.392
267,170
-0.01(-0.16%)
Nov 05, 2020
4.323
4.399
4.316
4.399
283,879
+0.10(+2.41%)
Nov 04, 2020
4.288
4.350
4.269
4.295
285,821
+0.01(+0.32%)
Nov 03, 2020
4.247
4.281
4.240
4.281
294,841
+0.06(+1.31%)
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.