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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.81
+0.09 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 31, 2011
3.907
3.915
3.869
3.869
499,111
-0.07(-1.72%)
Oct 28, 2011
3.858
3.941
3.858
3.937
381,342
+0.02(+0.48%)
Oct 27, 2011
3.926
3.960
3.896
3.918
970,804
+0.07(+1.76%)
Oct 26, 2011
3.839
3.858
3.802
3.851
584,208
+0.03(+0.89%)
Oct 25, 2011
3.869
3.881
3.805
3.817
647,315
-0.08(-2.03%)
Oct 24, 2011
3.858
3.903
3.858
3.896
573,918
+0.03(+0.78%)
Oct 21, 2011
3.866
3.884
3.847
3.866
416,050
+0.05(+1.18%)
Oct 20, 2011
3.809
3.836
3.783
3.820
318,445
+0.00(+0.02%)
Oct 19, 2011
3.838
3.861
3.808
3.820
524,892
-0.04(-0.97%)
Oct 18, 2011
3.767
3.868
3.752
3.857
568,361
+0.08(+2.18%)
Oct 17, 2011
3.801
3.820
3.760
3.775
334,722
-0.06(-1.46%)
Oct 14, 2011
3.808
3.831
3.783
3.831
268,630
+0.06(+1.68%)
Oct 13, 2011
3.749
3.767
3.708
3.767
323,363
-0.01(-0.30%)
Oct 12, 2011
3.760
3.801
3.745
3.779
501,345
+0.04(+1.10%)
Oct 11, 2011
3.696
3.752
3.689
3.737
428,049
+0.01(+0.30%)
Oct 10, 2011
3.667
3.726
3.667
3.726
447,126
+0.10(+2.67%)
Oct 07, 2011
3.655
3.663
3.607
3.629
426,782
-0.01(-0.31%)
Oct 06, 2011
3.614
3.644
3.611
3.640
508,145
+0.06(+1.67%)
Oct 05, 2011
3.536
3.596
3.510
3.581
641,499
+0.06(+1.80%)
Oct 04, 2011
3.499
3.525
3.387
3.517
1,366,689
-0.02(-0.53%)
Oct 03, 2011
3.659
3.667
3.532
3.536
577,429
-0.15(-3.96%)
Sep 30, 2011
3.730
3.730
3.670
3.681
490,102
-0.07(-1.79%)
Sep 29, 2011
3.767
3.793
3.689
3.749
296,642
+0.02(+0.50%)
Sep 28, 2011
3.793
3.808
3.719
3.730
370,327
-0.06(-1.48%)
Sep 27, 2011
3.812
3.849
3.779
3.786
323,537
+0.03(+0.90%)
Sep 26, 2011
3.745
3.756
3.681
3.752
874,369
+0.04(+1.11%)
Sep 23, 2011
3.708
3.737
3.693
3.711
417,170
-0.01(-0.30%)
Sep 22, 2011
3.719
3.767
3.678
3.723
622,400
-0.09(-2.35%)
Sep 21, 2011
3.920
3.924
3.801
3.812
367,153
-0.10(-2.65%)
Sep 20, 2011
3.912
3.945
3.894
3.916
593,616
+0.01(+0.38%)
Sep 19, 2011
3.879
3.908
3.853
3.901
379,802
-0.03(-0.85%)
Sep 16, 2011
3.953
3.960
3.920
3.934
455,093
+0.00(+0.00%)
Sep 15, 2011
3.920
3.960
3.886
3.934
387,386
+0.06(+1.43%)
Sep 14, 2011
3.842
3.905
3.805
3.879
613,641
+0.05(+1.26%)
Sep 13, 2011
3.760
3.831
3.760
3.831
448,542
+0.04(+1.17%)
Sep 12, 2011
3.753
3.786
3.716
3.786
614,031
-0.00(-0.10%)
Sep 09, 2011
3.834
3.838
3.749
3.790
663,990
-0.08(-2.10%)
Sep 08, 2011
3.875
3.916
3.849
3.871
398,477
-0.03(-0.85%)
Sep 07, 2011
3.849
3.905
3.846
3.905
253,930
+0.11(+2.83%)
Sep 06, 2011
3.735
3.797
3.720
3.797
918,285
-0.02(-0.58%)
Sep 02, 2011
3.857
3.868
3.812
3.820
578,204
-0.10(-2.55%)
Sep 01, 2011
3.960
3.990
3.920
3.920
299,915
-0.04(-1.03%)
Aug 31, 2011
3.994
4.005
3.942
3.960
429,456
+0.00(+0.00%)
Aug 30, 2011
3.894
3.971
3.894
3.960
469,967
+0.03(+0.72%)
Aug 29, 2011
3.916
3.934
3.894
3.932
398,012
+0.08(+2.15%)
Aug 26, 2011
3.775
3.857
3.716
3.849
390,671
+0.05(+1.36%)
Aug 25, 2011
3.849
3.849
3.775
3.797
512,145
-0.03(-0.68%)
Aug 24, 2011
3.764
3.823
3.760
3.823
534,670
+0.05(+1.27%)
Aug 23, 2011
3.668
3.775
3.649
3.775
498,990
+0.12(+3.34%)
Aug 22, 2011
3.746
3.749
3.635
3.653
604,080
-0.04(-0.98%)
Aug 19, 2011
3.711
3.785
3.689
3.689
857,749
-0.08(-2.14%)
Aug 18, 2011
3.777
3.818
3.733
3.770
798,627
-0.16(-4.01%)
Aug 17, 2011
3.942
3.957
3.895
3.928
450,427
+0.01(+0.28%)
Aug 16, 2011
3.898
3.935
3.884
3.917
611,132
-0.02(-0.47%)
Aug 15, 2011
3.869
3.935
3.862
3.935
619,176
+0.10(+2.68%)
Aug 12, 2011
3.807
3.843
3.774
3.832
1,061,927
+0.07(+1.95%)
Aug 11, 2011
3.612
3.792
3.612
3.759
758,213
+0.15(+4.06%)
Aug 10, 2011
3.649
3.697
3.583
3.612
1,373,081
-0.08(-2.09%)
Aug 09, 2011
3.719
3.689
3.414
3.689
1,786,312
+0.17(+4.90%)
Aug 08, 2011
3.719
3.719
3.491
3.517
1,623,164
-0.30(-7.79%)
Aug 05, 2011
3.858
3.909
3.678
3.814
1,555,267
-0.06(-1.61%)
Aug 04, 2011
4.012
4.034
3.865
3.876
1,270,433
-0.19(-4.77%)
Aug 03, 2011
4.067
4.071
3.994
4.071
1,049,504
+0.01(+0.18%)
Aug 02, 2011
4.133
4.133
4.063
4.063
749,795
-0.08(-1.86%)
Aug 01, 2011
4.192
4.210
4.115
4.140
1,160,537
+0.00(+0.00%)
Jul 29, 2011
4.082
4.155
4.060
4.140
1,085,064
-0.02(-0.44%)
Jul 28, 2011
4.155
4.195
4.151
4.159
931,106
-0.02(-0.53%)
Jul 27, 2011
4.265
4.269
4.181
4.181
1,128,295
-0.12(-2.73%)
Jul 26, 2011
4.309
4.309
4.272
4.298
696,183
-0.01(-0.26%)
Jul 25, 2011
4.283
4.342
4.283
4.309
921,491
-0.05(-1.09%)
Jul 22, 2011
4.349
4.357
4.342
4.357
606,529
-0.01(-0.17%)
Jul 21, 2011
4.342
4.379
4.342
4.364
877,925
+0.03(+0.76%)
Jul 20, 2011
4.335
4.342
4.320
4.331
446,078
-0.00(-0.07%)
Jul 19, 2011
4.298
4.352
4.298
4.334
846,293
+0.05(+1.10%)
Jul 18, 2011
4.301
4.308
4.258
4.287
543,683
-0.02(-0.42%)
Jul 15, 2011
4.308
4.319
4.279
4.305
413,088
+0.01(+0.25%)
Jul 14, 2011
4.316
4.334
4.276
4.294
388,232
-0.02(-0.51%)
Jul 13, 2011
4.316
4.345
4.298
4.316
640,783
-0.01(-0.17%)
Jul 12, 2011
4.305
4.334
4.290
4.323
474,346
+0.01(+0.25%)
Jul 11, 2011
4.308
4.348
4.305
4.312
446,205
-0.06(-1.41%)
Jul 08, 2011
4.363
4.378
4.345
4.374
370,938
-0.02(-0.41%)
Jul 07, 2011
4.367
4.403
4.363
4.392
531,825
+0.05(+1.17%)
Jul 06, 2011
4.338
4.356
4.327
4.341
411,761
+0.00(+0.00%)
Jul 05, 2011
4.305
4.348
4.301
4.341
708,216
+0.01(+0.34%)
Jul 01, 2011
4.272
4.327
4.265
4.327
633,465
+0.04(+0.85%)
Jun 30, 2011
4.265
4.290
4.236
4.290
779,061
+0.05(+1.20%)
Jun 29, 2011
4.221
4.258
4.214
4.239
1,173,252
+0.02(+0.43%)
Jun 28, 2011
4.159
4.221
4.159
4.221
1,845,069
+0.02(+0.52%)
Jun 27, 2011
4.185
4.207
4.148
4.199
340,391
+0.03(+0.61%)
Jun 24, 2011
4.196
4.203
4.159
4.174
228,175
-0.03(-0.69%)
Jun 23, 2011
4.199
4.203
4.148
4.203
396,229
-0.02(-0.43%)
Jun 22, 2011
4.210
4.243
4.203
4.221
329,156
+0.01(+0.35%)
Jun 21, 2011
4.185
4.221
4.170
4.207
297,614
+0.05(+1.16%)
Jun 20, 2011
4.155
4.166
4.151
4.158
282,485
+0.01(+0.26%)
Jun 17, 2011
4.140
4.148
4.119
4.148
350,791
+0.03(+0.61%)
Jun 16, 2011
4.151
4.173
4.104
4.122
657,768
-0.04(-0.87%)
Jun 15, 2011
4.209
4.217
4.155
4.158
417,756
-0.07(-1.62%)
Jun 14, 2011
4.148
4.231
4.144
4.227
460,897
+0.06(+1.47%)
Jun 13, 2011
4.238
4.238
4.151
4.166
801,012
-0.08(-1.87%)
Jun 10, 2011
4.310
4.310
4.227
4.245
527,059
-0.06(-1.51%)
Jun 09, 2011
4.278
4.328
4.278
4.310
337,264
+0.02(+0.51%)
Jun 08, 2011
4.335
4.335
4.285
4.288
440,381
-0.04(-1.00%)
Jun 07, 2011
4.332
4.343
4.321
4.332
291,253
+0.01(+0.17%)
Jun 06, 2011
4.353
4.357
4.306
4.325
635,606
-0.04(-0.83%)
Jun 03, 2011
4.332
4.382
4.332
4.361
494,744
+0.00(+0.00%)
May 24, 2011
4.364
4.364
4.339
4.361
303,170
+0.02(+0.42%)
May 23, 2011
4.357
4.357
4.332
4.343
353,675
-0.04(-0.82%)
May 20, 2011
4.415
4.415
4.379
4.379
299,652
-0.03(-0.64%)
May 19, 2011
4.425
4.432
4.396
4.407
424,951
+0.00(+0.00%)
May 18, 2011
4.378
4.417
4.371
4.407
607,985
+0.04(+0.82%)
May 17, 2011
4.349
4.378
4.342
4.371
397,290
+0.01(+0.33%)
May 16, 2011
4.367
4.385
4.346
4.357
511,424
-0.00(-0.08%)
May 13, 2011
4.392
4.396
4.349
4.360
379,686
-0.03(-0.57%)
May 12, 2011
4.342
4.385
4.339
4.385
208,810
+0.03(+0.66%)
May 11, 2011
4.364
4.378
4.336
4.357
288,646
-0.01(-0.33%)
May 10, 2011
4.339
4.378
4.339
4.371
305,067
+0.04(+0.83%)
May 09, 2011
4.353
4.357
4.328
4.335
343,730
-0.01(-0.25%)
May 06, 2011
4.346
4.367
4.335
4.346
394,002
+0.02(+0.41%)
May 05, 2011
4.339
4.349
4.317
4.328
285,001
-0.02(-0.49%)
May 04, 2011
4.353
4.364
4.335
4.349
376,672
-0.02(-0.49%)
May 03, 2011
4.371
4.382
4.349
4.371
284,923
-0.01(-0.16%)
May 02, 2011
4.392
4.396
4.378
4.378
493,747
+0.01(+0.17%)
Apr 29, 2011
4.367
4.378
4.353
4.371
539,961
+0.01(+0.24%)
Apr 28, 2011
4.346
4.367
4.342
4.360
430,790
+0.01(+0.33%)
Apr 27, 2011
4.357
4.357
4.328
4.346
411,779
+0.00(+0.00%)
Apr 26, 2011
4.357
4.371
4.321
4.346
924,864
+0.00(+0.00%)
Apr 25, 2011
4.362
4.367
4.339
4.346
460,220
-0.01(-0.33%)
Apr 21, 2011
4.371
4.375
4.349
4.360
439,319
+0.00(+0.04%)
Apr 20, 2011
4.367
4.382
4.349
4.358
371,379
+0.02(+0.45%)
Apr 19, 2011
4.342
4.342
4.317
4.339
345,812
+0.00(+0.10%)
Apr 18, 2011
4.320
4.334
4.288
4.334
500,393
-0.02(-0.49%)
Apr 15, 2011
4.345
4.373
4.331
4.356
292,027
+0.02(+0.41%)
Apr 14, 2011
4.320
4.338
4.313
4.338
343,340
+0.01(+0.16%)
Apr 13, 2011
4.345
4.349
4.317
4.331
309,594
-0.01(-0.16%)
Apr 12, 2011
4.345
4.345
4.313
4.338
368,500
-0.03(-0.73%)
Apr 11, 2011
4.377
4.388
4.345
4.370
370,933
-0.01(-0.16%)
Apr 08, 2011
4.402
4.415
4.377
4.377
290,089
-0.02(-0.57%)
Apr 07, 2011
4.416
4.423
4.391
4.402
286,073
-0.02(-0.48%)
Apr 06, 2011
4.413
4.427
4.409
4.423
407,869
+0.01(+0.32%)
Apr 05, 2011
4.402
4.424
4.391
4.409
269,204
-0.01(-0.24%)
Apr 04, 2011
4.437
4.445
4.409
4.420
444,121
-0.03(-0.72%)
Apr 01, 2011
4.484
4.487
4.434
4.452
506,673
-0.05(-1.03%)
Mar 31, 2011
4.459
4.498
4.423
4.498
499,048
+0.05(+1.12%)
Mar 30, 2011
4.441
4.452
4.434
4.448
426,324
+0.02(+0.48%)
Mar 29, 2011
4.430
4.441
4.409
4.427
381,902
-0.00(-0.08%)
Mar 28, 2011
4.423
4.441
4.409
4.430
642,663
+0.00(+0.08%)
Mar 25, 2011
4.405
4.427
4.395
4.427
528,450
+0.03(+0.73%)
Mar 24, 2011
4.388
4.413
4.377
4.395
457,418
+0.03(+0.65%)
Mar 23, 2011
4.331
4.366
4.327
4.366
387,532
+0.03(+0.66%)
Mar 22, 2011
4.359
4.368
4.324
4.338
320,739
+0.00(+0.02%)
Mar 21, 2011
4.330
4.351
4.323
4.337
354,876
+0.05(+1.15%)
Mar 18, 2011
4.298
4.316
4.270
4.288
292,651
+0.02(+0.41%)
Mar 17, 2011
4.284
4.319
4.266
4.270
442,355
+0.01(+0.25%)
Mar 16, 2011
4.305
4.330
4.238
4.259
669,698
-0.06(-1.31%)
Mar 15, 2011
4.283
4.334
4.277
4.316
879,259
-0.03(-0.65%)
Mar 14, 2011
4.362
4.376
4.323
4.344
463,242
-0.04(-0.97%)
Mar 11, 2011
4.348
4.390
4.341
4.386
740,691
+0.04(+0.89%)
Mar 10, 2011
4.355
4.376
4.330
4.348
750,997
-0.01(-0.32%)
Mar 09, 2011
4.376
4.383
4.362
4.362
313,818
-0.03(-0.64%)
Mar 08, 2011
4.358
4.390
4.351
4.390
404,726
+0.03(+0.73%)
Mar 07, 2011
4.362
4.372
4.334
4.358
520,047
-0.00(-0.08%)
Mar 04, 2011
4.351
4.362
4.334
4.362
428,555
+0.00(+0.08%)
Mar 03, 2011
4.337
4.379
4.337
4.358
558,554
+0.03(+0.65%)
Mar 02, 2011
4.291
4.334
4.263
4.330
469,950
+0.01(+0.16%)
Mar 01, 2011
4.323
4.348
4.305
4.323
542,272
-0.01(-0.24%)
Feb 28, 2011
4.344
4.351
4.309
4.334
641,304
+0.01(+0.24%)
Feb 25, 2011
4.305
4.337
4.305
4.323
389,031
+0.02(+0.57%)
Feb 24, 2011
4.312
4.316
4.270
4.298
408,147
-0.01(-0.31%)
Feb 23, 2011
4.326
4.351
4.288
4.312
575,500
-0.02(-0.42%)
Feb 22, 2011
4.411
4.411
4.316
4.330
804,582
-0.11(-2.46%)
Feb 18, 2011
4.454
4.454
4.425
4.439
633,027
-0.02(-0.40%)
Feb 17, 2011
4.468
4.468
4.443
4.457
509,984
-0.01(-0.32%)
Feb 16, 2011
4.457
4.478
4.432
4.471
588,742
+0.04(+0.81%)
Feb 15, 2011
4.400
4.435
4.400
4.435
430,899
+0.01(+0.32%)
Feb 14, 2011
4.421
4.428
4.407
4.421
680,553
+0.00(+0.08%)
Feb 11, 2011
4.414
4.428
4.404
4.418
623,044
+0.01(+0.24%)
Feb 10, 2011
4.397
4.421
4.383
4.407
610,827
+0.01(+0.16%)
Feb 09, 2011
4.397
4.421
4.383
4.400
685,937
-0.01(-0.16%)
Feb 08, 2011
4.344
4.407
4.340
4.407
1,535,314
+0.07(+1.70%)
Feb 07, 2011
4.281
4.334
4.277
4.334
803,371
+0.05(+1.23%)
Feb 04, 2011
4.270
4.284
4.253
4.281
387,551
+0.02(+0.49%)
Feb 03, 2011
4.235
4.263
4.232
4.260
383,606
+0.01(+0.33%)
Feb 02, 2011
4.253
4.263
4.239
4.246
457,349
-0.00(-0.08%)
Feb 01, 2011
4.228
4.263
4.225
4.249
489,205
+0.03(+0.75%)
Jan 31, 2011
4.218
4.221
4.200
4.218
305,185
+0.02(+0.42%)
Jan 28, 2011
4.225
4.243
4.172
4.200
620,044
-0.03(-0.66%)
Jan 27, 2011
4.239
4.253
4.228
4.228
438,490
-0.00(-0.08%)
Jan 26, 2011
4.239
4.253
4.227
4.232
389,018
-0.01(-0.17%)
Jan 25, 2011
4.242
4.256
4.197
4.239
763,074
-0.02(-0.49%)
Jan 24, 2011
4.225
4.263
4.221
4.260
506,489
+0.03(+0.66%)
Jan 21, 2011
4.242
4.263
4.225
4.232
538,474
-0.01(-0.17%)
Jan 20, 2011
4.253
4.258
4.221
4.239
455,482
-0.02(-0.38%)
Jan 19, 2011
4.266
4.270
4.249
4.255
405,231
-0.03(-0.59%)
Jan 18, 2011
4.252
4.280
4.249
4.280
435,560
+0.01(+0.33%)
Jan 14, 2011
4.252
4.273
4.245
4.266
388,382
+0.02(+0.41%)
Jan 13, 2011
4.252
4.277
4.242
4.249
427,671
+0.00(+0.00%)
Jan 12, 2011
4.259
4.263
4.242
4.249
669,130
+0.00(+0.00%)
Jan 11, 2011
4.249
4.263
4.238
4.249
488,778
-0.00(-0.08%)
Jan 10, 2011
4.245
4.256
4.238
4.252
434,749
-0.01(-0.24%)
Jan 07, 2011
4.273
4.294
4.242
4.263
470,646
-0.03(-0.65%)
Jan 06, 2011
4.263
4.304
4.259
4.290
569,929
+0.01(+0.33%)
Jan 05, 2011
4.228
4.277
4.228
4.277
542,257
+0.02(+0.41%)
Jan 04, 2011
4.259
4.280
4.224
4.259
710,024
-0.01(-0.24%)
Jan 03, 2011
4.256
4.274
4.235
4.270
719,794
+0.02(+0.57%)
Dec 31, 2010
4.283
4.283
4.235
4.245
559,871
-0.01(-0.33%)
Dec 30, 2010
4.217
4.259
4.214
4.259
514,378
+0.03(+0.66%)
Dec 29, 2010
4.217
4.245
4.217
4.231
554,656
+0.01(+0.25%)
Dec 28, 2010
4.210
4.238
4.210
4.221
570,915
-0.00(-0.08%)
Dec 27, 2010
4.217
4.235
4.214
4.224
603,905
-0.02(-0.41%)
Dec 23, 2010
4.207
4.249
4.207
4.242
587,096
+0.01(+0.33%)
Dec 22, 2010
4.165
4.231
4.144
4.228
771,438
+0.05(+1.25%)
Dec 21, 2010
4.186
4.196
4.137
4.176
1,006,870
+0.01(+0.19%)
Dec 20, 2010
4.189
4.230
4.068
4.168
994,497
+0.03(+0.67%)
Dec 17, 2010
4.147
4.234
4.140
4.140
917,831
-0.01(-0.33%)
Dec 16, 2010
4.209
4.261
4.071
4.154
1,965,967
-0.03(-0.74%)
Dec 15, 2010
4.347
4.378
4.158
4.185
2,977,114
-0.35(-7.76%)
Dec 14, 2010
4.554
4.561
4.523
4.537
257,958
+0.00(+0.00%)
Dec 13, 2010
4.554
4.575
4.537
4.537
360,532
+0.00(+0.00%)
Dec 10, 2010
4.537
4.558
4.523
4.537
284,588
+0.00(+0.00%)
Dec 09, 2010
4.568
4.568
4.520
4.537
439,113
-0.03(-0.60%)
Dec 08, 2010
4.575
4.579
4.537
4.565
379,530
-0.00(-0.08%)
Dec 07, 2010
4.579
4.589
4.557
4.568
326,793
+0.00(+0.00%)
Dec 06, 2010
4.544
4.572
4.544
4.568
292,900
+0.01(+0.15%)
Dec 03, 2010
4.548
4.568
4.537
4.561
311,864
+0.00(+0.08%)
Dec 02, 2010
4.561
4.585
4.554
4.558
251,646
+0.00(+0.00%)
Dec 01, 2010
4.558
4.586
4.558
4.558
399,685
+0.03(+0.69%)
Nov 30, 2010
4.548
4.561
4.520
4.527
376,892
-0.03(-0.61%)
Nov 29, 2010
4.537
4.565
4.506
4.554
386,228
+0.01(+0.15%)
Nov 26, 2010
4.544
4.568
4.523
4.548
100,822
-0.01(-0.23%)
Nov 24, 2010
4.520
4.558
4.558
4.558
433,397
+0.05(+1.15%)
Nov 23, 2010
4.461
4.510
4.461
4.506
385,689
-0.00(-0.08%)
Nov 22, 2010
4.513
4.513
4.461
4.510
466,603
-0.00(-0.08%)
Nov 19, 2010
4.530
4.534
4.485
4.513
295,932
-0.02(-0.53%)
Nov 18, 2010
4.510
4.537
4.489
4.537
357,946
+0.08(+1.69%)
Nov 17, 2010
4.445
4.486
4.445
4.462
334,650
+0.02(+0.38%)
Nov 16, 2010
4.482
4.500
4.411
4.445
691,324
-0.06(-1.29%)
Nov 15, 2010
4.496
4.544
4.496
4.503
271,733
+0.01(+0.23%)
Nov 12, 2010
4.541
4.544
4.479
4.493
357,557
-0.06(-1.28%)
Nov 11, 2010
4.517
4.551
4.500
4.551
308,187
+0.01(+0.23%)
Nov 10, 2010
4.547
4.547
4.506
4.541
363,392
-0.02(-0.37%)
Nov 09, 2010
4.606
4.609
4.530
4.558
517,864
-0.04(-0.97%)
Nov 08, 2010
4.585
4.616
4.578
4.602
348,990
-0.02(-0.37%)
Nov 05, 2010
4.595
4.619
4.585
4.619
377,062
+0.00(+0.07%)
Nov 04, 2010
4.530
4.616
4.530
4.616
577,403
+0.10(+2.27%)
Nov 03, 2010
4.510
4.513
4.479
4.513
308,170
+0.01(+0.15%)
Nov 02, 2010
4.510
4.513
4.496
4.506
212,537
+0.01(+0.23%)
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.