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
BlackRock MuniHoldings Investment Quality Fund
(NY:
MFL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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, 2008
4.782
4.852
4.752
4.762
195,324
-0.02(-0.42%)
Oct 30, 2008
4.822
4.897
4.767
4.782
164,594
-0.08(-1.55%)
Oct 29, 2008
4.922
4.922
4.742
4.857
213,264
-0.04(-0.78%)
Oct 28, 2008
4.832
5.088
4.812
4.895
185,331
+0.07(+1.42%)
Oct 27, 2008
4.912
5.083
4.825
4.827
137,125
-0.02(-0.31%)
Oct 24, 2008
4.571
4.973
4.571
4.842
248,125
-0.01(-0.21%)
Oct 23, 2008
4.701
4.917
4.701
4.852
124,512
+0.19(+4.10%)
Oct 22, 2008
4.571
4.696
4.571
4.661
197,120
+0.08(+1.64%)
Oct 21, 2008
4.440
4.601
4.425
4.586
224,065
+0.10(+2.13%)
Oct 20, 2008
4.214
4.510
4.214
4.490
236,588
+0.31(+7.45%)
Oct 17, 2008
4.043
4.199
4.043
4.179
252,577
+0.15(+3.74%)
Oct 16, 2008
4.018
4.038
3.953
4.028
326,186
-0.01(-0.12%)
Oct 15, 2008
4.219
4.219
4.018
4.033
236,315
-0.23(-5.42%)
Oct 14, 2008
4.078
4.415
4.078
4.264
220,621
+0.19(+4.56%)
Oct 13, 2008
3.692
4.078
3.652
4.078
325,762
+0.41(+11.23%)
Oct 10, 2008
3.642
3.717
3.375
3.667
361,079
-0.18(-4.70%)
Oct 09, 2008
4.269
4.345
3.847
3.847
187,860
-0.46(-10.62%)
Oct 08, 2008
4.515
4.711
4.254
4.305
347,577
-0.36(-7.65%)
Oct 07, 2008
4.726
4.806
4.661
4.661
156,640
-0.05(-0.96%)
Oct 06, 2008
4.922
4.983
4.626
4.706
172,984
-0.33(-6.60%)
Oct 03, 2008
5.028
5.088
5.028
5.039
69,573
-0.03(-0.57%)
Oct 02, 2008
4.973
5.113
4.973
5.068
111,235
+0.08(+1.61%)
Oct 01, 2008
4.897
5.003
4.837
4.988
118,964
+0.12(+2.48%)
Sep 30, 2008
4.902
4.927
4.817
4.867
604,594
-0.03(-0.62%)
Sep 29, 2008
5.163
5.163
4.847
4.897
242,794
-0.27(-5.16%)
Sep 26, 2008
5.199
5.209
5.138
5.163
0
-0.04(-0.77%)
Sep 25, 2008
5.209
5.239
5.199
5.204
206,206
-0.01(-0.10%)
Sep 24, 2008
5.199
5.274
5.163
5.209
139,130
+0.01(+0.19%)
Sep 23, 2008
5.399
5.399
5.199
5.199
155,513
-0.18(-3.27%)
Sep 22, 2008
5.420
5.495
5.279
5.374
179,884
-0.08(-1.47%)
Sep 19, 2008
5.379
5.530
5.314
5.455
0
+0.26(+4.93%)
Sep 18, 2008
5.294
5.384
5.123
5.199
304,081
-0.25(-4.52%)
Sep 17, 2008
5.560
5.610
5.440
5.445
356,653
-0.18(-3.13%)
Sep 16, 2008
5.706
5.706
5.605
5.620
177,607
-0.09(-1.58%)
Sep 15, 2008
5.766
5.781
5.711
5.711
174,634
-0.10(-1.64%)
Sep 12, 2008
5.841
5.841
5.806
5.806
96,536
-0.02(-0.26%)
Sep 11, 2008
5.836
5.852
5.816
5.821
164,056
-0.05(-0.77%)
Sep 10, 2008
5.867
5.902
5.862
5.867
44,746
-0.02(-0.34%)
Sep 09, 2008
5.897
5.897
5.862
5.887
120,433
+0.01(+0.09%)
Sep 08, 2008
5.836
5.902
5.836
5.882
121,130
+0.00(+0.00%)
Sep 05, 2008
5.862
5.892
5.852
5.882
0
+0.02(+0.26%)
Sep 04, 2008
5.867
5.872
5.836
5.867
138,558
+0.01(+0.09%)
Sep 03, 2008
5.867
5.867
5.841
5.862
77,741
+0.02(+0.34%)
Sep 02, 2008
5.831
5.865
5.831
5.841
295,498
+0.01(+0.09%)
Aug 29, 2008
5.852
5.867
5.831
5.836
167,791
-0.02(-0.34%)
Aug 28, 2008
5.816
5.862
5.816
5.857
80,638
+0.03(+0.43%)
Aug 27, 2008
5.811
5.872
5.811
5.831
213,119
+0.00(+0.00%)
Aug 26, 2008
5.836
5.877
5.806
5.831
213,738
-0.03(-0.43%)
Aug 25, 2008
5.877
5.877
5.852
5.857
51,598
+0.00(+0.00%)
Aug 22, 2008
5.867
5.882
5.847
5.857
85,490
-0.01(-0.09%)
Aug 21, 2008
5.902
5.907
5.857
5.862
175,371
-0.03(-0.43%)
Aug 20, 2008
5.892
5.922
5.867
5.887
152,352
-0.03(-0.42%)
Aug 19, 2008
5.877
5.922
5.877
5.912
177,435
+0.00(+0.00%)
Aug 18, 2008
5.872
5.914
5.867
5.912
87,324
+0.05(+0.77%)
Aug 15, 2008
5.867
5.887
5.857
5.867
0
-0.01(-0.17%)
Aug 14, 2008
5.862
5.902
5.862
5.877
110,273
-0.02(-0.26%)
Aug 13, 2008
5.867
5.892
5.862
5.892
109,859
-0.02(-0.34%)
Aug 12, 2008
5.877
5.927
5.877
5.912
93,928
+0.00(+0.00%)
Aug 11, 2008
5.897
5.917
5.877
5.912
184,193
-0.01(-0.11%)
Aug 08, 2008
5.841
5.927
5.841
5.918
106,584
+0.05(+0.80%)
Aug 07, 2008
5.897
5.917
5.862
5.872
218,604
-0.03(-0.43%)
Aug 06, 2008
5.902
5.922
5.887
5.897
115,930
-0.02(-0.25%)
Aug 05, 2008
5.862
5.927
5.857
5.912
125,641
+0.03(+0.43%)
Aug 04, 2008
5.922
5.922
5.887
5.887
120,911
-0.02(-0.26%)
Aug 01, 2008
5.907
5.927
5.902
5.902
63,723
-0.01(-0.08%)
Jul 31, 2008
5.917
5.927
5.902
5.907
140,527
+0.01(+0.09%)
Jul 30, 2008
5.922
5.932
5.902
5.902
139,387
-0.02(-0.34%)
Jul 29, 2008
5.922
5.942
5.907
5.922
68,079
+0.01(+0.08%)
Jul 28, 2008
5.927
5.927
5.912
5.917
31,478
+0.00(+0.00%)
Jul 25, 2008
5.922
5.927
5.902
5.917
63,427
+0.02(+0.26%)
Jul 24, 2008
5.917
5.927
5.902
5.902
128,966
-0.01(-0.17%)
Jul 23, 2008
5.917
5.952
5.907
5.912
76,513
-0.01(-0.17%)
Jul 22, 2008
5.937
5.952
5.917
5.922
53,824
+0.00(+0.00%)
Jul 21, 2008
5.907
5.922
5.902
5.922
108,189
+0.02(+0.34%)
Jul 18, 2008
5.937
5.962
5.902
5.902
70,417
-0.03(-0.42%)
Jul 17, 2008
5.932
6.032
5.897
5.927
67,705
+0.02(+0.34%)
Jul 16, 2008
5.962
5.962
5.897
5.907
42,783
-0.02(-0.34%)
Jul 15, 2008
5.927
5.937
5.872
5.927
137,989
-0.03(-0.42%)
Jul 14, 2008
6.007
6.031
5.952
5.952
233,359
-0.06(-0.92%)
Jul 11, 2008
5.977
6.007
5.972
6.007
109,097
-0.02(-0.33%)
Jul 10, 2008
5.997
6.027
5.997
6.027
48,180
+0.03(+0.42%)
Jul 09, 2008
5.987
6.032
5.987
6.002
101,441
-0.01(-0.08%)
Jul 08, 2008
5.982
6.022
5.967
6.007
78,757
+0.01(+0.17%)
Jul 07, 2008
6.012
6.017
5.987
5.997
105,075
-0.02(-0.25%)
Jul 04, 2008
6.012
6.057
6.012
6.012
72,436
+0.00(+0.00%)
Jul 03, 2008
6.012
6.057
6.012
6.012
72,436
-0.01(-0.17%)
Jul 02, 2008
5.997
6.027
5.992
6.022
85,689
+0.03(+0.42%)
Jul 01, 2008
6.007
6.052
5.992
5.997
78,795
-0.01(-0.17%)
Jun 30, 2008
5.967
6.133
5.967
6.007
138,628
+0.04(+0.67%)
Jun 27, 2008
5.962
5.982
5.957
5.967
77,783
+0.02(+0.25%)
Jun 26, 2008
5.932
6.002
5.932
5.952
87,445
+0.03(+0.42%)
Jun 25, 2008
5.937
5.992
5.927
5.927
108,567
-0.01(-0.08%)
Jun 24, 2008
5.897
5.947
5.892
5.932
150,781
+0.01(+0.08%)
Jun 23, 2008
5.992
5.992
5.927
5.927
75,452
-0.06(-0.92%)
Jun 20, 2008
6.012
6.022
5.972
5.982
41,859
-0.05(-0.83%)
Jun 19, 2008
5.992
6.032
5.882
6.032
71,693
+0.02(+0.33%)
Jun 18, 2008
5.992
6.052
5.992
6.012
108,388
+0.00(+0.00%)
Jun 17, 2008
6.007
6.027
6.002
6.012
61,683
-0.01(-0.17%)
Jun 16, 2008
6.007
6.042
6.007
6.022
105,638
+0.03(+0.42%)
Jun 13, 2008
5.967
6.042
5.967
5.997
110,389
+0.00(+0.00%)
Jun 12, 2008
6.062
6.078
5.997
5.997
83,344
-0.09(-1.40%)
Jun 11, 2008
6.168
6.193
6.083
6.083
162,105
-0.11(-1.78%)
Jun 10, 2008
6.193
6.203
6.168
6.193
24,671
+0.02(+0.24%)
Jun 09, 2008
6.188
6.203
6.178
6.178
69,901
-0.03(-0.49%)
Jun 06, 2008
6.183
6.208
6.173
6.208
80,449
+0.03(+0.49%)
Jun 05, 2008
6.163
6.198
6.158
6.178
75,203
+0.01(+0.16%)
Jun 04, 2008
6.223
6.243
6.158
6.168
161,882
-0.05(-0.81%)
Jun 03, 2008
6.208
6.258
6.208
6.218
69,161
+0.01(+0.08%)
Jun 02, 2008
6.203
6.258
6.183
6.213
77,935
+0.02(+0.33%)
May 30, 2008
6.203
6.228
6.183
6.193
76,696
-0.01(-0.16%)
May 29, 2008
6.218
6.243
6.198
6.203
87,676
-0.03(-0.40%)
May 28, 2008
6.213
6.238
6.183
6.228
69,125
+0.02(+0.32%)
May 27, 2008
6.193
6.222
6.183
6.208
123,457
+0.01(+0.08%)
May 26, 2008
6.193
6.238
6.163
6.203
0
+0.00(+0.00%)
May 23, 2008
6.193
6.238
6.163
6.203
97,298
+0.01(+0.08%)
May 22, 2008
6.223
6.228
6.198
6.198
47,218
-0.01(-0.16%)
May 21, 2008
6.208
6.253
6.208
6.208
75,352
-0.01(-0.16%)
May 20, 2008
6.228
6.258
6.208
6.218
78,048
-0.02(-0.24%)
May 19, 2008
6.253
6.294
6.233
6.233
68,010
-0.04(-0.56%)
May 16, 2008
6.233
6.319
6.233
6.268
107,357
+0.02(+0.24%)
May 15, 2008
6.208
6.253
6.203
6.253
112,268
+0.05(+0.73%)
May 14, 2008
6.228
6.242
6.203
6.208
117,743
-0.01(-0.08%)
May 13, 2008
6.253
6.253
6.213
6.213
45,335
-0.03(-0.48%)
May 12, 2008
6.248
6.278
6.238
6.243
68,625
-0.00(-0.02%)
May 09, 2008
6.228
6.253
6.223
6.244
50,615
-0.00(-0.06%)
May 08, 2008
6.208
6.248
6.203
6.248
82,601
+0.03(+0.55%)
May 07, 2008
6.233
6.263
6.213
6.214
80,041
-0.01(-0.23%)
May 06, 2008
6.208
6.248
6.208
6.228
97,535
+0.02(+0.24%)
May 05, 2008
6.248
6.289
6.208
6.213
75,476
-0.06(-0.88%)
May 02, 2008
6.263
6.294
6.263
6.268
47,569
-0.03(-0.40%)
May 01, 2008
6.268
6.414
6.263
6.294
112,270
+0.02(+0.32%)
Apr 30, 2008
6.223
6.291
6.223
6.273
72,830
+0.04(+0.64%)
Apr 29, 2008
6.248
6.268
6.218
6.233
192,782
-0.02(-0.24%)
Apr 28, 2008
6.258
6.273
6.243
6.248
97,561
+0.01(+0.16%)
Apr 25, 2008
6.273
6.278
6.233
6.238
43,241
-0.01(-0.16%)
Apr 24, 2008
6.218
6.258
6.203
6.248
158,320
+0.03(+0.40%)
Apr 23, 2008
6.233
6.253
6.209
6.223
55,268
+0.00(+0.00%)
Apr 22, 2008
6.208
6.238
6.203
6.223
60,890
+0.01(+0.16%)
Apr 21, 2008
6.208
6.213
6.178
6.213
66,188
+0.00(+0.00%)
Apr 18, 2008
6.233
6.243
6.213
6.213
60,920
+0.00(+0.00%)
Apr 17, 2008
6.203
6.228
6.198
6.213
54,015
+0.02(+0.24%)
Apr 16, 2008
6.163
6.208
6.163
6.198
101,969
+0.00(+0.03%)
Apr 15, 2008
6.203
6.228
6.173
6.196
52,162
-0.01(-0.19%)
Apr 14, 2008
6.198
6.231
6.198
6.208
71,673
+0.00(+0.00%)
Apr 11, 2008
6.198
6.248
6.188
6.208
53,846
-0.04(-0.64%)
Apr 10, 2008
6.173
6.248
6.173
6.248
150,315
+0.08(+1.30%)
Apr 09, 2008
6.148
6.173
6.133
6.168
68,687
+0.05(+0.82%)
Apr 08, 2008
6.168
6.173
6.118
6.118
142,948
-0.03(-0.41%)
Apr 07, 2008
6.158
6.188
6.143
6.143
113,682
+0.00(+0.00%)
Apr 04, 2008
6.143
6.168
6.123
6.143
65,700
+0.00(+0.00%)
Apr 03, 2008
6.093
6.153
6.093
6.143
207,554
+0.06(+0.91%)
Apr 02, 2008
6.113
6.118
6.088
6.088
84,754
-0.02(-0.33%)
Apr 01, 2008
6.078
6.128
6.078
6.108
128,614
+0.03(+0.41%)
Mar 31, 2008
6.098
6.108
6.057
6.083
74,859
+0.03(+0.41%)
Mar 28, 2008
6.073
6.103
6.052
6.057
90,587
-0.01(-0.17%)
Mar 27, 2008
6.098
6.143
6.068
6.068
113,682
-0.02(-0.33%)
Mar 26, 2008
6.027
6.098
6.022
6.088
130,804
+0.03(+0.41%)
Mar 25, 2008
5.992
6.062
5.967
6.062
79,040
+0.09(+1.43%)
Mar 24, 2008
5.952
5.982
5.952
5.977
44,795
+0.05(+0.85%)
Mar 21, 2008
5.977
5.982
5.917
5.927
80,270
+0.00(+0.00%)
Mar 20, 2008
5.977
5.982
5.917
5.927
80,270
-0.04(-0.59%)
Mar 19, 2008
5.902
5.977
5.902
5.962
96,162
+0.04(+0.59%)
Mar 18, 2008
5.887
5.957
5.887
5.927
223,979
+0.05(+0.85%)
Mar 17, 2008
5.932
5.957
5.877
5.877
122,342
-0.09(-1.43%)
Mar 14, 2008
6.017
6.042
5.952
5.962
91,612
-0.06(-0.92%)
Mar 13, 2008
6.012
6.022
5.992
6.017
110,934
+0.01(+0.17%)
Mar 12, 2008
6.098
6.098
5.997
6.007
145,039
-0.08(-1.32%)
Mar 11, 2008
6.133
6.153
6.083
6.088
147,129
-0.01(-0.16%)
Mar 10, 2008
6.148
6.168
6.098
6.098
110,496
-0.05(-0.74%)
Mar 07, 2008
6.128
6.183
6.128
6.143
174,007
-0.01(-0.08%)
Mar 06, 2008
6.203
6.213
6.128
6.148
172,347
-0.03(-0.41%)
Mar 05, 2008
6.093
6.198
6.088
6.173
243,092
+0.10(+1.57%)
Mar 04, 2008
6.032
6.093
6.007
6.078
200,885
+0.03(+0.41%)
Mar 03, 2008
5.952
6.052
5.952
6.052
159,274
+0.13(+2.21%)
Feb 29, 2008
6.022
6.022
5.912
5.922
224,407
-0.14(-2.24%)
Feb 28, 2008
6.128
6.133
6.007
6.057
199,093
-0.08(-1.31%)
Feb 27, 2008
6.218
6.233
6.133
6.138
100,840
-0.09(-1.37%)
Feb 26, 2008
6.248
6.253
6.183
6.223
63,709
+0.03(+0.41%)
Feb 25, 2008
6.133
6.218
6.133
6.198
81,030
+0.04(+0.57%)
Feb 22, 2008
6.153
6.188
6.123
6.163
121,247
-0.02(-0.24%)
Feb 21, 2008
6.218
6.238
6.178
6.178
154,808
-0.04(-0.65%)
Feb 20, 2008
6.268
6.268
6.203
6.218
114,876
-0.05(-0.80%)
Feb 19, 2008
6.223
6.299
6.218
6.268
187,113
+0.15(+2.38%)
Feb 18, 2008
6.088
6.148
6.037
6.123
0
+0.00(+0.00%)
Feb 15, 2008
6.088
6.148
6.037
6.123
409,335
-0.07(-1.14%)
Feb 14, 2008
6.379
6.379
6.178
6.193
435,988
-0.22(-3.45%)
Feb 13, 2008
6.535
6.545
6.409
6.414
155,491
-0.13(-2.00%)
Feb 12, 2008
6.520
6.570
6.515
6.545
99,347
-0.01(-0.08%)
Feb 11, 2008
6.494
6.550
6.494
6.550
106,713
+0.02(+0.31%)
Feb 08, 2008
6.535
6.540
6.504
6.530
52,958
-0.01(-0.08%)
Feb 07, 2008
6.530
6.545
6.499
6.535
84,752
-0.01(-0.08%)
Feb 06, 2008
6.484
6.545
6.479
6.540
111,890
+0.06(+0.85%)
Feb 05, 2008
6.454
6.504
6.454
6.484
111,691
-0.01(-0.15%)
Feb 04, 2008
6.494
6.504
6.469
6.494
71,942
+0.03(+0.39%)
Feb 01, 2008
6.504
6.504
6.454
6.469
80,234
-0.04(-0.62%)
Jan 31, 2008
6.530
6.530
6.484
6.510
66,098
-0.03(-0.38%)
Jan 30, 2008
6.570
6.570
6.525
6.535
140,360
-0.02(-0.31%)
Jan 29, 2008
6.530
6.555
6.515
6.555
70,877
+0.01(+0.15%)
Jan 28, 2008
6.530
6.545
6.520
6.545
72,469
+0.00(+0.00%)
Jan 25, 2008
6.570
6.580
6.535
6.545
42,406
-0.05(-0.69%)
Jan 24, 2008
6.575
6.680
6.575
6.590
109,103
+0.03(+0.38%)
Jan 23, 2008
6.515
6.565
6.504
6.565
128,016
+0.06(+0.93%)
Jan 22, 2008
6.464
6.545
6.454
6.504
198,296
+0.04(+0.62%)
Jan 21, 2008
6.515
6.535
6.444
6.464
0
+0.00(+0.00%)
Jan 18, 2008
6.515
6.535
6.444
6.464
174,805
-0.05(-0.77%)
Jan 17, 2008
6.570
6.570
6.515
6.515
285,101
-0.06(-0.84%)
Jan 16, 2008
6.580
6.600
6.570
6.570
206,459
+0.00(+0.00%)
Jan 15, 2008
6.555
6.580
6.545
6.570
121,645
+0.00(+0.00%)
Jan 14, 2008
6.530
6.585
6.520
6.570
158,279
+0.05(+0.69%)
Jan 11, 2008
6.515
6.530
6.489
6.525
40,615
+0.02(+0.31%)
Jan 10, 2008
6.494
6.510
6.479
6.504
65,899
+0.03(+0.39%)
Jan 09, 2008
6.479
6.499
6.448
6.479
186,550
+0.03(+0.47%)
Jan 08, 2008
6.459
6.504
6.449
6.449
103,329
-0.02(-0.31%)
Jan 07, 2008
6.444
6.479
6.444
6.469
69,881
+0.00(+0.00%)
Jan 04, 2008
6.474
6.494
6.429
6.469
152,505
+0.04(+0.62%)
Jan 03, 2008
6.369
6.454
6.364
6.429
167,636
+0.07(+1.11%)
Jan 02, 2008
6.314
6.359
6.294
6.359
131,377
+0.09(+1.44%)
Jan 01, 2008
6.248
6.314
6.218
6.268
334,922
+0.00(+0.00%)
Dec 31, 2007
6.248
6.314
6.218
6.268
334,922
+0.04(+0.65%)
Dec 28, 2007
6.173
6.258
6.173
6.228
314,772
+0.08(+1.22%)
Dec 27, 2007
6.143
6.223
6.133
6.153
376,883
+0.01(+0.08%)
Dec 26, 2007
6.168
6.198
6.133
6.148
256,033
-0.02(-0.33%)
Dec 24, 2007
6.123
6.178
6.118
6.168
187,346
+0.04(+0.57%)
Dec 21, 2007
6.108
6.153
6.073
6.133
460,303
+0.03(+0.41%)
Dec 20, 2007
6.143
6.178
6.108
6.108
323,128
-0.02(-0.33%)
Dec 19, 2007
6.188
6.188
6.128
6.128
467,072
-0.03(-0.41%)
Dec 18, 2007
6.133
6.158
6.108
6.153
279,526
+0.01(+0.08%)
Dec 17, 2007
6.153
6.168
6.123
6.148
332,485
-0.01(-0.08%)
Dec 14, 2007
6.123
6.203
6.118
6.153
360,756
+0.04(+0.57%)
Dec 13, 2007
6.153
6.178
6.108
6.118
339,254
-0.04(-0.65%)
Dec 12, 2007
6.203
6.243
6.158
6.158
228,559
-0.07(-1.13%)
Dec 11, 2007
6.208
6.253
6.208
6.228
240,305
+0.03(+0.49%)
Dec 10, 2007
6.238
6.239
6.198
6.198
228,359
-0.05(-0.72%)
Dec 07, 2007
6.238
6.278
6.233
6.243
240,504
+0.01(+0.08%)
Dec 06, 2007
6.238
6.273
6.228
6.238
349,806
+0.01(+0.16%)
Dec 05, 2007
6.253
6.253
6.223
6.228
279,526
-0.02(-0.32%)
Dec 04, 2007
6.208
6.268
6.208
6.248
276,739
-0.01(-0.16%)
Dec 03, 2007
6.233
6.273
6.223
6.258
183,563
+0.04(+0.65%)
Nov 30, 2007
6.233
6.248
6.218
6.218
194,315
+0.00(+0.00%)
Nov 29, 2007
6.198
6.268
6.193
6.218
262,604
+0.04(+0.57%)
Nov 28, 2007
6.173
6.268
6.173
6.183
257,403
-0.01(-0.08%)
Nov 27, 2007
6.158
6.198
6.143
6.188
213,029
+0.03(+0.49%)
Nov 26, 2007
6.103
6.163
6.083
6.158
369,716
+0.07(+1.07%)
Nov 23, 2007
6.073
6.093
6.062
6.093
112,089
+0.02(+0.33%)
Nov 21, 2007
6.062
6.078
6.032
6.073
144,143
+0.01(+0.17%)
Nov 20, 2007
6.007
6.108
6.002
6.062
312,576
+0.05(+0.84%)
Nov 19, 2007
6.012
6.047
5.997
6.012
272,757
-0.02(-0.25%)
Nov 16, 2007
6.017
6.037
5.997
6.027
153,899
+0.02(+0.25%)
Nov 15, 2007
6.027
6.052
5.997
6.012
326,712
-0.03(-0.42%)
Nov 14, 2007
6.138
6.148
6.037
6.037
270,368
-0.10(-1.64%)
Nov 13, 2007
6.148
6.158
6.128
6.138
89,394
-0.02(-0.24%)
Nov 12, 2007
6.098
6.183
6.098
6.153
154,100
-0.01(-0.08%)
Nov 09, 2007
6.057
6.208
6.057
6.158
104,324
-0.05(-0.73%)
Nov 08, 2007
6.444
6.585
6.153
6.203
194,872
+0.01(+0.16%)
Nov 07, 2007
6.228
6.243
6.188
6.193
131,600
-0.04(-0.56%)
Nov 06, 2007
6.228
6.258
6.218
6.228
157,482
-0.01(-0.16%)
Nov 05, 2007
6.253
6.258
6.218
6.238
115,482
-0.05(-0.72%)
Nov 02, 2007
6.248
6.309
6.248
6.283
140,161
+0.04(+0.64%)
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.