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
DWS Strategic Municipal Income Trust
(NY:
KSM
)
9.580
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
9.610
9.650
9.570
9.580
61,253
-0.09(-0.91%)
Jun 06, 2024
9.590
9.670
9.590
9.668
14,759
+0.04(+0.39%)
Jun 05, 2024
9.610
9.640
9.550
9.630
8,392
+0.05(+0.52%)
Jun 04, 2024
9.530
9.600
9.529
9.580
24,236
+0.05(+0.58%)
Jun 03, 2024
9.470
9.540
9.470
9.525
11,499
+0.04(+0.37%)
May 31, 2024
9.510
9.515
9.470
9.490
9,621
+0.00(+0.00%)
May 30, 2024
9.500
9.507
9.470
9.490
5,658
+0.03(+0.32%)
May 29, 2024
9.472
9.507
9.440
9.460
13,154
-0.08(-0.84%)
May 28, 2024
9.560
9.570
9.510
9.540
5,202
+0.00(+0.00%)
May 24, 2024
9.560
9.570
9.500
9.540
10,959
+0.01(+0.10%)
May 23, 2024
9.510
9.590
9.510
9.530
28,882
-0.07(-0.73%)
May 22, 2024
9.590
9.624
9.580
9.600
24,906
-0.04(-0.44%)
May 21, 2024
9.650
9.670
9.610
9.642
15,608
-0.00(-0.03%)
May 20, 2024
9.680
9.680
9.630
9.645
6,067
+0.01(+0.16%)
May 17, 2024
9.660
9.673
9.617
9.630
2,633
-0.02(-0.21%)
May 16, 2024
9.640
9.680
9.621
9.650
10,335
-0.00(-0.04%)
May 15, 2024
9.614
9.668
9.614
9.654
21,249
+0.05(+0.52%)
May 14, 2024
9.624
9.634
9.594
9.604
12,923
+0.01(+0.10%)
May 13, 2024
9.644
9.644
9.594
9.594
24,574
+0.00(+0.00%)
May 10, 2024
9.594
9.624
9.594
9.594
17,844
+0.00(+0.00%)
May 09, 2024
9.574
9.634
9.549
9.594
26,658
+0.02(+0.21%)
May 08, 2024
9.564
9.602
9.525
9.574
63,288
+0.00(+0.03%)
May 07, 2024
9.574
9.604
9.544
9.571
26,074
+0.03(+0.28%)
May 06, 2024
9.474
9.544
9.474
9.544
15,134
+0.05(+0.53%)
May 03, 2024
9.504
9.544
9.494
9.494
33,271
+0.03(+0.32%)
May 02, 2024
9.484
9.484
9.425
9.465
19,536
-0.02(-0.25%)
May 01, 2024
9.494
9.573
9.474
9.488
7,152
+0.00(+0.04%)
Apr 30, 2024
9.474
9.548
9.474
9.484
25,593
-0.01(-0.11%)
Apr 29, 2024
9.534
9.534
9.465
9.494
20,419
-0.01(-0.10%)
Apr 26, 2024
9.544
9.594
9.484
9.504
19,255
+0.01(+0.11%)
Apr 25, 2024
9.534
9.534
9.474
9.494
5,493
-0.07(-0.73%)
Apr 24, 2024
9.524
9.574
9.498
9.564
53,813
+0.05(+0.52%)
Apr 23, 2024
9.425
9.574
9.385
9.514
74,706
+0.12(+1.27%)
Apr 22, 2024
9.375
9.474
9.375
9.395
20,036
+0.02(+0.21%)
Apr 19, 2024
9.504
9.524
9.375
9.375
15,823
-0.06(-0.63%)
Apr 18, 2024
9.405
9.465
9.405
9.435
13,795
+0.01(+0.08%)
Apr 17, 2024
9.417
9.467
9.407
9.427
27,416
+0.01(+0.11%)
Apr 16, 2024
9.427
9.467
9.417
9.417
28,133
-0.03(-0.32%)
Apr 15, 2024
9.437
9.497
9.437
9.447
16,242
+0.01(+0.11%)
Apr 12, 2024
9.457
9.497
9.385
9.437
57,316
-0.01(-0.11%)
Apr 11, 2024
9.477
9.477
9.427
9.447
50,857
+0.03(+0.32%)
Apr 10, 2024
9.457
9.461
9.407
9.417
42,568
-0.08(-0.84%)
Apr 09, 2024
9.517
9.517
9.467
9.497
51,456
-0.02(-0.21%)
Apr 08, 2024
9.497
9.537
9.492
9.517
23,955
+0.03(+0.31%)
Apr 05, 2024
9.467
9.511
9.467
9.487
12,828
+0.00(+0.00%)
Apr 04, 2024
9.497
9.517
9.477
9.487
53,037
-0.01(-0.10%)
Apr 03, 2024
9.527
9.537
9.477
9.497
21,541
-0.07(-0.73%)
Apr 02, 2024
9.547
9.576
9.537
9.567
124,377
-0.01(-0.10%)
Apr 01, 2024
9.547
9.686
9.547
9.576
233,591
+0.69(+7.72%)
Mar 28, 2024
8.950
8.970
8.880
8.890
28,586
-0.02(-0.22%)
Mar 27, 2024
8.920
9.030
8.875
8.910
18,982
+0.00(+0.00%)
Mar 26, 2024
8.960
8.970
8.885
8.910
25,591
-0.01(-0.11%)
Mar 25, 2024
8.940
8.970
8.900
8.920
14,455
-0.02(-0.22%)
Mar 22, 2024
8.920
8.960
8.890
8.940
10,342
+0.05(+0.56%)
Mar 21, 2024
8.920
9.020
8.871
8.890
29,003
+0.01(+0.11%)
Mar 20, 2024
8.900
9.000
8.860
8.880
23,106
+0.02(+0.22%)
Mar 19, 2024
8.920
8.935
8.860
8.860
4,518
-0.03(-0.34%)
Mar 18, 2024
8.841
8.920
8.831
8.890
94,285
+0.04(+0.45%)
Mar 15, 2024
8.861
8.880
8.821
8.851
30,256
-0.01(-0.11%)
Mar 14, 2024
8.870
8.880
8.831
8.861
40,337
-0.01(-0.11%)
Mar 13, 2024
8.880
8.930
8.861
8.870
23,831
+0.00(+0.00%)
Mar 12, 2024
8.811
8.870
8.811
8.870
52,420
+0.06(+0.67%)
Mar 11, 2024
8.791
8.861
8.791
8.811
26,993
+0.01(+0.11%)
Mar 08, 2024
8.791
8.851
8.791
8.801
20,375
+0.02(+0.23%)
Mar 07, 2024
8.781
8.791
8.761
8.781
33,551
+0.02(+0.23%)
Mar 06, 2024
8.712
8.781
8.712
8.761
31,184
+0.03(+0.34%)
Mar 05, 2024
8.752
8.791
8.722
8.732
40,091
+0.05(+0.57%)
Mar 04, 2024
8.682
8.742
8.682
8.682
46,536
-0.07(-0.79%)
Mar 01, 2024
8.722
8.752
8.722
8.752
28,001
+0.03(+0.34%)
Feb 29, 2024
8.702
8.742
8.692
8.722
8,043
+0.03(+0.34%)
Feb 28, 2024
8.652
8.692
8.652
8.692
17,105
+0.04(+0.46%)
Feb 27, 2024
8.652
8.692
8.633
8.652
24,478
+0.01(+0.11%)
Feb 26, 2024
8.761
8.761
8.623
8.643
100,023
-0.13(-1.47%)
Feb 23, 2024
8.702
8.851
8.702
8.771
40,887
-0.01(-0.11%)
Feb 22, 2024
8.811
8.841
8.771
8.781
185,466
-0.03(-0.34%)
Feb 21, 2024
8.761
8.811
8.761
8.811
9,163
+0.03(+0.34%)
Feb 20, 2024
8.732
8.791
8.732
8.781
14,990
+0.03(+0.34%)
Feb 16, 2024
8.722
8.761
8.698
8.752
24,282
+0.01(+0.10%)
Feb 15, 2024
8.713
8.772
8.713
8.743
11,580
+0.04(+0.45%)
Feb 14, 2024
8.673
8.703
8.644
8.703
22,168
+0.06(+0.69%)
Feb 13, 2024
8.644
8.676
8.624
8.644
17,019
-0.08(-0.91%)
Feb 12, 2024
8.733
8.753
8.713
8.723
17,836
+0.02(+0.23%)
Feb 09, 2024
8.673
8.723
8.673
8.703
23,883
+0.02(+0.23%)
Feb 08, 2024
8.733
8.766
8.664
8.683
32,909
-0.01(-0.11%)
Feb 07, 2024
8.743
8.782
8.673
8.693
103,861
-0.07(-0.79%)
Feb 06, 2024
8.693
8.772
8.693
8.762
22,937
+0.06(+0.68%)
Feb 05, 2024
8.713
8.713
8.673
8.703
15,818
-0.01(-0.11%)
Feb 02, 2024
8.782
8.792
8.713
8.713
12,085
-0.13(-1.45%)
Feb 01, 2024
8.792
8.851
8.770
8.841
17,823
+0.06(+0.67%)
Jan 31, 2024
8.693
8.792
8.664
8.782
20,870
+0.12(+1.37%)
Jan 30, 2024
8.654
8.673
8.654
8.664
17,015
+0.01(+0.11%)
Jan 29, 2024
8.585
8.654
8.565
8.654
4,956
+0.09(+1.04%)
Jan 26, 2024
8.525
8.585
8.525
8.565
11,655
+0.01(+0.12%)
Jan 25, 2024
8.565
8.614
8.555
8.555
18,057
-0.01(-0.12%)
Jan 24, 2024
8.535
8.585
8.525
8.565
16,763
+0.06(+0.70%)
Jan 23, 2024
8.515
8.535
8.506
8.506
6,341
-0.04(-0.46%)
Jan 22, 2024
8.535
8.585
8.488
8.545
23,299
+0.02(+0.23%)
Jan 19, 2024
8.525
8.535
8.446
8.525
15,342
+0.00(+0.00%)
Jan 18, 2024
8.545
8.590
8.525
8.525
15,708
-0.03(-0.39%)
Jan 17, 2024
8.598
8.611
8.559
8.559
22,244
-0.08(-0.91%)
Jan 16, 2024
8.648
8.667
8.598
8.638
18,002
-0.02(-0.23%)
Jan 12, 2024
8.697
8.697
8.657
8.657
16,203
-0.02(-0.23%)
Jan 11, 2024
8.618
8.677
8.618
8.677
10,014
+0.03(+0.34%)
Jan 10, 2024
8.588
8.648
8.588
8.648
19,483
+0.03(+0.34%)
Jan 09, 2024
8.579
8.628
8.579
8.618
12,599
+0.00(+0.00%)
Jan 08, 2024
8.569
8.638
8.564
8.618
16,204
+0.07(+0.81%)
Jan 05, 2024
8.559
8.574
8.529
8.549
20,924
+0.00(+0.00%)
Jan 04, 2024
8.539
8.559
8.520
8.549
33,976
-0.02(-0.23%)
Jan 03, 2024
8.500
8.579
8.500
8.569
21,049
+0.06(+0.69%)
Jan 02, 2024
8.451
8.547
8.451
8.510
37,126
-0.01(-0.12%)
Dec 29, 2023
8.500
8.529
8.458
8.520
22,220
+0.04(+0.46%)
Dec 28, 2023
8.480
8.500
8.451
8.480
53,161
-0.01(-0.12%)
Dec 27, 2023
8.480
8.559
8.480
8.490
27,608
+0.00(+0.00%)
Dec 26, 2023
8.451
8.520
8.411
8.490
48,585
+0.04(+0.47%)
Dec 22, 2023
8.480
8.538
8.431
8.451
124,805
-0.04(-0.46%)
Dec 21, 2023
8.460
8.521
8.451
8.490
81,623
+0.05(+0.58%)
Dec 20, 2023
8.480
8.490
8.441
8.441
27,201
-0.05(-0.58%)
Dec 19, 2023
8.520
8.529
8.460
8.490
24,974
+0.03(+0.35%)
Dec 18, 2023
8.510
8.510
8.441
8.460
41,034
-0.04(-0.46%)
Dec 15, 2023
8.549
8.638
8.480
8.500
34,455
-0.05(-0.62%)
Dec 14, 2023
8.416
8.553
8.413
8.553
40,982
+0.19(+2.23%)
Dec 13, 2023
8.357
8.376
8.298
8.366
44,576
+0.03(+0.35%)
Dec 12, 2023
8.278
8.337
8.257
8.337
23,354
+0.05(+0.59%)
Dec 11, 2023
8.357
8.357
8.268
8.288
32,089
-0.06(-0.71%)
Dec 08, 2023
8.327
8.357
8.317
8.347
14,431
+0.01(+0.12%)
Dec 07, 2023
8.307
8.347
8.307
8.337
253,155
+0.03(+0.35%)
Dec 06, 2023
8.337
8.357
8.278
8.307
10,788
-0.01(-0.12%)
Dec 05, 2023
8.347
8.347
8.298
8.317
28,595
+0.00(+0.00%)
Dec 04, 2023
8.288
8.357
8.268
8.317
29,216
-0.02(-0.24%)
Dec 01, 2023
8.160
8.357
8.160
8.337
13,803
+0.21(+2.54%)
Nov 30, 2023
8.121
8.180
8.087
8.131
41,693
+0.01(+0.12%)
Nov 29, 2023
8.013
8.121
8.013
8.121
41,559
+0.16(+1.97%)
Nov 28, 2023
7.925
8.003
7.925
7.964
51,835
+0.00(+0.00%)
Nov 27, 2023
7.964
7.974
7.944
7.964
55,152
+0.04(+0.50%)
Nov 24, 2023
7.944
7.960
7.915
7.925
14,465
-0.03(-0.37%)
Nov 22, 2023
8.013
8.013
7.954
7.954
22,072
-0.01(-0.12%)
Nov 21, 2023
7.983
8.003
7.964
7.964
26,632
-0.01(-0.12%)
Nov 20, 2023
7.905
8.003
7.905
7.974
27,432
+0.03(+0.37%)
Nov 17, 2023
7.944
7.964
7.905
7.944
17,038
+0.04(+0.45%)
Nov 16, 2023
7.860
7.968
7.860
7.909
29,998
+0.06(+0.75%)
Nov 15, 2023
7.860
7.889
7.840
7.850
15,690
-0.01(-0.12%)
Nov 14, 2023
7.830
7.889
7.830
7.860
23,796
+0.10(+1.26%)
Nov 13, 2023
7.693
7.801
7.684
7.762
65,235
+0.05(+0.63%)
Nov 10, 2023
7.674
7.762
7.674
7.713
65,019
+0.08(+1.03%)
Nov 09, 2023
7.664
7.703
7.605
7.635
41,214
-0.01(-0.13%)
Nov 08, 2023
7.566
7.664
7.566
7.645
27,758
+0.09(+1.17%)
Nov 07, 2023
7.449
7.576
7.449
7.556
29,566
+0.12(+1.58%)
Nov 06, 2023
7.468
7.488
7.380
7.439
55,693
-0.05(-0.65%)
Nov 03, 2023
7.419
7.498
7.419
7.488
47,026
+0.13(+1.73%)
Nov 02, 2023
7.312
7.361
7.312
7.361
47,761
+0.14(+1.90%)
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.