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 (%)
Oct 31, 2022
5.427
5.477
5.351
5.427
115,160
+0.05(+0.93%)
Oct 28, 2022
5.385
5.402
5.348
5.377
50,657
+0.03(+0.63%)
Oct 27, 2022
5.360
5.393
5.318
5.343
88,928
+0.01(+0.16%)
Oct 26, 2022
5.335
5.402
5.335
5.335
34,881
-0.02(-0.31%)
Oct 25, 2022
5.310
5.351
5.305
5.351
44,059
+0.06(+1.10%)
Oct 24, 2022
5.318
5.318
5.252
5.293
46,709
+0.02(+0.32%)
Oct 21, 2022
5.260
5.299
5.218
5.276
66,134
+0.02(+0.32%)
Oct 20, 2022
5.260
5.285
5.218
5.260
151,485
+0.01(+0.16%)
Oct 19, 2022
5.260
5.360
5.251
5.251
54,610
-0.03(-0.58%)
Oct 18, 2022
5.332
5.373
5.274
5.282
80,066
-0.03(-0.62%)
Oct 17, 2022
5.249
5.348
5.249
5.315
78,418
+0.09(+1.66%)
Oct 14, 2022
5.266
5.315
5.222
5.229
46,117
-0.06(-1.17%)
Oct 13, 2022
5.282
5.340
5.172
5.290
91,405
-0.04(-0.80%)
Oct 12, 2022
5.406
5.416
5.323
5.333
55,041
-0.05(-0.89%)
Oct 11, 2022
5.389
5.463
5.365
5.381
59,599
-0.05(-0.91%)
Oct 10, 2022
5.662
5.662
5.398
5.431
54,680
-0.23(-4.08%)
Oct 07, 2022
5.612
5.670
5.563
5.662
23,047
+0.05(+0.88%)
Oct 06, 2022
5.678
5.720
5.612
5.612
36,458
-0.06(-1.02%)
Oct 05, 2022
5.753
5.753
5.654
5.670
38,839
-0.08(-1.43%)
Oct 04, 2022
5.711
5.810
5.703
5.753
88,957
+0.05(+0.87%)
Oct 03, 2022
5.720
5.744
5.596
5.703
90,631
+0.02(+0.29%)
Sep 30, 2022
5.530
5.769
5.423
5.687
366,675
+0.22(+4.08%)
Sep 29, 2022
5.505
5.536
5.444
5.464
46,730
-0.07(-1.19%)
Sep 28, 2022
5.365
5.546
5.365
5.530
63,517
+0.19(+3.55%)
Sep 27, 2022
5.373
5.456
5.332
5.340
79,173
-0.04(-0.77%)
Sep 26, 2022
5.505
5.555
5.381
5.381
123,281
-0.18(-3.26%)
Sep 23, 2022
5.802
5.819
5.538
5.563
179,273
-0.31(-5.34%)
Sep 22, 2022
5.926
5.939
5.860
5.876
63,291
-0.09(-1.52%)
Sep 21, 2022
5.876
5.975
5.876
5.967
70,353
+0.06(+1.09%)
Sep 20, 2022
5.876
5.982
5.872
5.903
59,101
+0.00(+0.07%)
Sep 19, 2022
5.923
5.989
5.854
5.899
51,324
+0.01(+0.14%)
Sep 16, 2022
5.850
5.948
5.850
5.891
64,683
-0.04(-0.69%)
Sep 15, 2022
6.013
6.029
5.923
5.931
67,156
-0.06(-0.95%)
Sep 14, 2022
5.940
6.005
5.940
5.989
64,984
+0.03(+0.55%)
Sep 13, 2022
5.956
5.997
5.907
5.956
83,653
-0.02(-0.27%)
Sep 12, 2022
5.964
5.997
5.964
5.972
41,914
+0.01(+0.14%)
Sep 09, 2022
5.931
5.972
5.931
5.964
65,127
+0.04(+0.69%)
Sep 08, 2022
5.882
5.923
5.858
5.923
36,722
+0.05(+0.83%)
Sep 07, 2022
5.850
5.882
5.833
5.874
38,842
+0.05(+0.84%)
Sep 06, 2022
5.866
5.887
5.817
5.825
94,690
-0.04(-0.70%)
Sep 02, 2022
5.882
5.931
5.866
5.866
155,700
+0.00(+0.00%)
Sep 01, 2022
5.817
5.866
5.801
5.866
131,635
+0.02(+0.42%)
Aug 31, 2022
5.915
5.915
5.809
5.842
121,479
+0.02(+0.42%)
Aug 30, 2022
5.866
5.931
5.809
5.817
102,636
-0.04(-0.70%)
Aug 29, 2022
5.923
5.964
5.858
5.858
192,310
-0.08(-1.38%)
Aug 26, 2022
6.038
6.062
5.904
5.940
202,232
-0.10(-1.62%)
Aug 25, 2022
6.021
6.070
6.005
6.038
76,044
-0.01(-0.14%)
Aug 24, 2022
6.046
6.074
6.005
6.046
106,557
-0.02(-0.27%)
Aug 23, 2022
6.144
6.168
6.038
6.062
150,501
-0.09(-1.46%)
Aug 22, 2022
6.144
6.201
6.119
6.152
187,163
-0.02(-0.26%)
Aug 19, 2022
6.209
6.249
6.168
6.168
97,038
-0.08(-1.27%)
Aug 18, 2022
6.231
6.272
6.191
6.248
223,033
+0.02(+0.26%)
Aug 17, 2022
6.231
6.231
6.207
6.231
119,055
+0.00(+0.00%)
Aug 16, 2022
6.175
6.239
6.175
6.231
133,280
+0.04(+0.65%)
Aug 15, 2022
6.191
6.207
6.183
6.191
132,567
+0.00(+0.00%)
Aug 12, 2022
6.191
6.231
6.175
6.191
141,784
+0.00(+0.00%)
Aug 11, 2022
6.175
6.207
6.150
6.191
77,668
+0.04(+0.66%)
Aug 10, 2022
6.231
6.231
6.142
6.150
120,473
-0.03(-0.52%)
Aug 09, 2022
6.150
6.191
6.134
6.183
51,433
+0.00(+0.00%)
Aug 08, 2022
6.207
6.209
6.142
6.183
103,160
+0.03(+0.53%)
Aug 05, 2022
6.110
6.175
6.094
6.150
68,172
-0.06(-0.91%)
Aug 04, 2022
6.312
6.369
6.199
6.207
95,665
-0.10(-1.54%)
Aug 03, 2022
6.361
6.393
6.288
6.304
138,735
-0.06(-0.89%)
Aug 02, 2022
6.329
6.377
6.324
6.361
92,070
+0.02(+0.38%)
Aug 01, 2022
6.256
6.369
6.256
6.337
107,709
+0.09(+1.43%)
Jul 29, 2022
6.199
6.320
6.199
6.248
117,404
+0.05(+0.78%)
Jul 28, 2022
6.183
6.264
6.183
6.199
56,101
-0.02(-0.39%)
Jul 27, 2022
6.199
6.231
6.199
6.223
58,330
+0.03(+0.52%)
Jul 26, 2022
6.175
6.263
6.134
6.191
50,503
+0.02(+0.26%)
Jul 25, 2022
6.264
6.264
6.118
6.175
54,802
+0.01(+0.13%)
Jul 22, 2022
6.223
6.239
6.150
6.167
73,928
-0.06(-1.04%)
Jul 21, 2022
6.175
6.256
6.175
6.231
57,375
+0.02(+0.39%)
Jul 20, 2022
6.304
6.304
6.175
6.207
82,697
-0.02(-0.26%)
Jul 19, 2022
6.280
6.280
6.175
6.223
53,121
-0.02(-0.35%)
Jul 18, 2022
6.269
6.269
6.213
6.245
113,642
-0.01(-0.13%)
Jul 15, 2022
6.269
6.277
6.221
6.253
55,182
+0.01(+0.13%)
Jul 14, 2022
6.197
6.253
6.141
6.245
99,140
+0.05(+0.78%)
Jul 13, 2022
6.173
6.213
6.157
6.197
42,385
+0.01(+0.13%)
Jul 12, 2022
6.173
6.245
6.173
6.189
67,682
-0.02(-0.39%)
Jul 11, 2022
6.213
6.237
6.157
6.213
67,152
+0.01(+0.13%)
Jul 08, 2022
6.181
6.213
6.053
6.205
39,690
+0.05(+0.78%)
Jul 07, 2022
5.981
6.181
5.961
6.157
113,726
+0.18(+3.09%)
Jul 06, 2022
5.949
5.981
5.938
5.973
33,794
+0.02(+0.40%)
Jul 05, 2022
5.941
5.989
5.812
5.949
148,400
-0.01(-0.13%)
Jul 01, 2022
5.844
5.957
5.844
5.957
36,749
+0.12(+2.06%)
Jun 30, 2022
5.868
5.876
5.793
5.836
40,178
+0.03(+0.55%)
Jun 29, 2022
5.916
5.932
5.788
5.804
65,424
-0.11(-1.90%)
Jun 28, 2022
5.949
5.957
5.885
5.916
129,781
+0.02(+0.41%)
Jun 27, 2022
5.957
5.964
5.868
5.892
61,832
-0.07(-1.21%)
Jun 24, 2022
5.884
5.965
5.859
5.965
85,331
+0.12(+2.06%)
Jun 23, 2022
5.860
5.860
5.788
5.844
39,267
+0.03(+0.55%)
Jun 22, 2022
5.780
5.812
5.709
5.812
27,970
+0.03(+0.55%)
Jun 21, 2022
5.772
5.811
5.732
5.780
76,207
+0.02(+0.28%)
Jun 17, 2022
5.700
5.891
5.700
5.764
139,625
+0.04(+0.74%)
Jun 16, 2022
5.753
5.774
5.646
5.722
144,168
-0.06(-1.10%)
Jun 15, 2022
5.833
5.848
5.761
5.785
98,746
-0.02(-0.41%)
Jun 14, 2022
5.841
5.888
5.761
5.809
81,414
-0.03(-0.54%)
Jun 13, 2022
6.063
6.095
5.769
5.841
167,949
-0.28(-4.54%)
Jun 10, 2022
6.142
6.174
6.055
6.118
86,429
-0.04(-0.64%)
Jun 09, 2022
6.158
6.214
6.150
6.158
43,270
-0.05(-0.77%)
Jun 08, 2022
6.245
6.285
6.118
6.206
124,219
-0.05(-0.76%)
Jun 07, 2022
6.111
6.285
6.015
6.253
121,922
+0.19(+3.14%)
Jun 06, 2022
6.055
6.111
6.047
6.063
142,720
-0.03(-0.52%)
Jun 03, 2022
6.134
6.134
6.095
6.095
87,796
-0.03(-0.52%)
Jun 02, 2022
6.111
6.190
6.111
6.126
86,308
+0.02(+0.26%)
Jun 01, 2022
6.118
6.134
6.095
6.111
123,828
+0.00(+0.00%)
May 31, 2022
6.214
6.214
6.103
6.111
130,061
-0.06(-1.03%)
May 27, 2022
6.095
6.206
6.059
6.174
106,672
+0.17(+2.77%)
May 26, 2022
6.103
6.103
5.956
6.007
127,120
+0.09(+1.47%)
May 25, 2022
5.888
5.936
5.885
5.920
77,573
+0.05(+0.81%)
May 24, 2022
6.111
6.111
5.853
5.872
353,405
-0.22(-3.65%)
May 23, 2022
6.063
6.170
6.015
6.095
154,141
+0.06(+0.92%)
May 20, 2022
6.079
6.203
6.039
6.039
99,063
-0.04(-0.65%)
May 19, 2022
6.222
6.241
6.079
6.079
209,884
-0.21(-3.40%)
May 18, 2022
6.356
6.364
6.222
6.293
137,002
-0.08(-1.21%)
May 17, 2022
6.409
6.425
6.370
6.370
231,305
+0.00(+0.00%)
May 16, 2022
6.315
6.401
6.307
6.370
156,331
+0.08(+1.25%)
May 13, 2022
6.181
6.299
6.173
6.291
123,261
+0.15(+2.43%)
May 12, 2022
6.276
6.289
6.134
6.142
177,565
-0.12(-1.88%)
May 11, 2022
6.276
6.291
6.244
6.260
211,342
+0.02(+0.38%)
May 10, 2022
6.197
6.291
6.193
6.236
252,656
+0.09(+1.54%)
May 09, 2022
6.173
6.181
6.105
6.142
394,962
+0.01(+0.13%)
May 06, 2022
6.134
6.173
6.055
6.134
377,773
+0.10(+1.70%)
May 05, 2022
6.228
6.252
5.985
6.032
407,902
-0.05(-0.78%)
May 04, 2022
6.071
6.095
5.985
6.079
369,507
+0.17(+2.79%)
May 03, 2022
5.898
6.012
5.898
5.914
186,609
+0.02(+0.27%)
May 02, 2022
6.032
6.032
5.875
5.898
206,201
-0.12(-1.96%)
Apr 29, 2022
6.118
6.126
5.965
6.016
100,638
-0.10(-1.67%)
Apr 28, 2022
6.095
6.205
6.059
6.118
40,260
+0.06(+1.04%)
Apr 27, 2022
6.048
6.150
6.041
6.055
85,360
+0.02(+0.26%)
Apr 26, 2022
6.040
6.075
5.985
6.040
88,869
-0.06(-0.90%)
Apr 25, 2022
6.040
6.095
5.961
6.095
95,624
+0.03(+0.52%)
Apr 22, 2022
6.118
6.158
6.063
6.063
89,501
-0.04(-0.64%)
Apr 21, 2022
6.118
6.173
6.103
6.103
58,269
-0.02(-0.26%)
Apr 20, 2022
6.110
6.173
6.110
6.118
132,524
-0.02(-0.26%)
Apr 19, 2022
6.110
6.149
6.103
6.134
130,609
-0.01(-0.22%)
Apr 18, 2022
6.194
6.194
6.116
6.147
213,765
+0.01(+0.13%)
Apr 14, 2022
6.163
6.201
6.140
6.140
111,561
-0.02(-0.38%)
Apr 13, 2022
6.163
6.186
6.093
6.163
141,790
+0.04(+0.64%)
Apr 12, 2022
6.147
6.163
6.124
6.124
94,369
-0.02(-0.38%)
Apr 11, 2022
6.147
6.186
6.147
6.147
99,970
-0.04(-0.63%)
Apr 08, 2022
6.186
6.218
6.155
6.186
86,790
+0.03(+0.51%)
Apr 07, 2022
6.194
6.194
6.148
6.155
108,879
-0.02(-0.38%)
Apr 06, 2022
6.295
6.295
6.151
6.179
178,840
-0.02(-0.25%)
Apr 05, 2022
6.241
6.303
6.186
6.194
110,156
-0.05(-0.75%)
Apr 04, 2022
6.202
6.272
6.202
6.241
114,189
+0.04(+0.63%)
Apr 01, 2022
6.132
6.210
6.132
6.202
86,523
+0.03(+0.51%)
Mar 31, 2022
6.108
6.171
6.046
6.171
132,286
+0.12(+2.06%)
Mar 30, 2022
6.038
6.046
5.992
6.046
82,630
+0.04(+0.65%)
Mar 29, 2022
6.054
6.054
5.937
6.007
146,167
+0.04(+0.65%)
Mar 28, 2022
6.031
6.054
5.937
5.968
123,407
-0.05(-0.91%)
Mar 25, 2022
6.070
6.108
6.015
6.023
124,839
-0.05(-0.77%)
Mar 24, 2022
6.116
6.116
6.061
6.070
75,096
-0.01(-0.13%)
Mar 23, 2022
6.085
6.132
6.077
6.077
116,445
-0.06(-1.02%)
Mar 22, 2022
6.108
6.155
6.101
6.140
134,484
+0.02(+0.25%)
Mar 21, 2022
6.155
6.155
6.077
6.124
101,168
-0.02(-0.34%)
Mar 18, 2022
6.130
6.176
6.099
6.145
208,479
+0.05(+0.76%)
Mar 17, 2022
5.991
6.106
5.960
6.099
151,048
+0.12(+2.07%)
Mar 16, 2022
5.952
5.983
5.883
5.975
133,215
+0.09(+1.57%)
Mar 15, 2022
5.944
6.014
5.825
5.883
219,093
-0.06(-1.04%)
Mar 14, 2022
6.037
6.083
5.913
5.944
198,001
-0.14(-2.28%)
Mar 11, 2022
6.153
6.153
6.068
6.083
77,673
-0.02(-0.38%)
Mar 10, 2022
6.253
6.253
6.104
6.106
100,514
-0.01(-0.13%)
Mar 09, 2022
6.191
6.191
6.091
6.114
240,092
+0.04(+0.70%)
Mar 08, 2022
6.137
6.141
6.072
6.072
104,710
-0.07(-1.07%)
Mar 07, 2022
6.354
6.354
6.134
6.137
154,466
-0.17(-2.69%)
Mar 04, 2022
6.338
6.338
6.276
6.307
78,524
-0.01(-0.12%)
Mar 03, 2022
6.330
6.330
6.300
6.315
26,187
+0.02(+0.37%)
Mar 02, 2022
6.292
6.322
6.276
6.292
95,072
-0.02(-0.24%)
Mar 01, 2022
6.338
6.338
6.282
6.307
72,796
+0.03(+0.49%)
Feb 28, 2022
6.284
6.307
6.215
6.276
246,477
+0.00(+0.00%)
Feb 25, 2022
6.245
6.292
6.246
6.276
175,518
+0.04(+0.64%)
Feb 24, 2022
6.068
6.237
5.984
6.237
231,639
-0.09(-1.36%)
Feb 23, 2022
6.346
6.365
6.300
6.323
69,346
+0.01(+0.12%)
Feb 22, 2022
6.361
6.430
6.315
6.315
123,557
-0.13(-2.04%)
Feb 18, 2022
6.446
0
-0.03(-0.48%)
Feb 17, 2022
6.492
6.508
6.469
6.477
59,748
-0.02(-0.24%)
Feb 16, 2022
6.523
6.523
6.446
6.492
139,259
+0.01(+0.15%)
Feb 15, 2022
6.544
6.544
6.475
6.482
183,777
-0.02(-0.24%)
Feb 14, 2022
6.536
6.574
6.460
6.498
100,881
-0.02(-0.35%)
Feb 11, 2022
6.544
6.628
6.513
6.521
94,963
-0.07(-1.05%)
Feb 10, 2022
6.590
6.628
6.567
6.590
84,871
-0.02(-0.35%)
Feb 09, 2022
6.636
6.636
6.582
6.613
80,324
+0.00(+0.00%)
Feb 08, 2022
6.582
6.620
6.544
6.613
182,308
+0.04(+0.58%)
Feb 07, 2022
6.597
6.605
6.559
6.574
66,359
-0.02(-0.23%)
Feb 04, 2022
6.574
6.590
6.513
6.590
100,966
+0.07(+1.00%)
Feb 03, 2022
6.574
6.525
89,528
-0.05(-0.76%)
Feb 02, 2022
6.574
6.582
6.521
6.574
93,679
+0.05(+0.70%)
Feb 01, 2022
6.490
6.528
6.406
6.528
196,663
+0.06(+0.95%)
Jan 31, 2022
6.345
6.467
6.467
89,545
+0.13(+2.05%)
Jan 28, 2022
6.398
6.398
6.322
6.337
60,179
-0.02(-0.24%)
Jan 27, 2022
6.283
6.375
6.281
6.352
93,638
+0.09(+1.47%)
Jan 26, 2022
6.199
6.299
6.199
6.261
120,424
+0.07(+1.11%)
Jan 25, 2022
6.184
6.230
6.107
6.192
135,383
+0.05(+0.75%)
Jan 24, 2022
6.169
6.169
5.947
6.146
296,580
-0.13(-2.01%)
Jan 21, 2022
6.467
6.471
5.702
6.272
369,004
-0.20(-3.13%)
Jan 20, 2022
6.521
6.551
6.467
6.475
111,817
-0.02(-0.35%)
Jan 19, 2022
6.636
6.636
6.467
6.498
245,586
-0.09(-1.36%)
Jan 18, 2022
6.663
6.663
6.478
6.587
532,560
-0.04(-0.57%)
Jan 14, 2022
6.625
0
-0.05(-0.68%)
Jan 13, 2022
6.732
6.754
6.663
6.671
276,021
-0.05(-0.68%)
Jan 12, 2022
6.678
6.716
6.656
6.716
130,077
+0.05(+0.81%)
Jan 11, 2022
6.640
6.663
6.640
6.662
202,257
+0.05(+0.79%)
Jan 10, 2022
6.610
6.648
6.602
6.610
128,122
+0.02(+0.23%)
Jan 07, 2022
6.580
6.602
6.549
6.595
69,928
+0.00(+0.00%)
Jan 06, 2022
6.602
6.609
6.527
6.595
120,719
+0.04(+0.58%)
Jan 05, 2022
6.549
6.648
6.549
6.557
137,916
-0.02(-0.35%)
Jan 04, 2022
6.618
6.633
6.580
6.580
84,190
-0.04(-0.57%)
Jan 03, 2022
6.701
6.701
6.587
6.618
203,227
+0.05(+0.81%)
Dec 31, 2021
6.572
6.587
6.549
6.565
79,553
+0.02(+0.35%)
Dec 30, 2021
6.565
6.580
6.534
6.542
101,540
+0.00(+0.00%)
Dec 29, 2021
6.549
6.557
6.504
6.542
106,035
+0.02(+0.35%)
Dec 28, 2021
6.489
6.549
6.489
6.519
63,214
-0.01(-0.12%)
Dec 27, 2021
6.489
6.572
6.458
6.527
179,560
+0.02(+0.35%)
Dec 23, 2021
6.413
6.511
6.413
6.504
99,784
+0.08(+1.18%)
Dec 22, 2021
6.420
6.451
6.390
6.428
135,223
+0.01(+0.12%)
Dec 21, 2021
6.602
6.602
6.337
6.420
130,000
-0.07(-1.05%)
Dec 20, 2021
6.565
6.565
6.451
6.489
131,328
-0.02(-0.26%)
Dec 17, 2021
6.483
6.528
6.460
6.505
63,502
+0.01(+0.12%)
Dec 16, 2021
6.513
6.581
6.498
6.498
112,749
-0.02(-0.23%)
Dec 15, 2021
6.513
6.535
6.490
6.513
160,497
+0.02(+0.35%)
Dec 14, 2021
6.505
6.573
6.483
6.490
93,470
-0.05(-0.69%)
Dec 13, 2021
6.528
6.558
6.520
6.535
89,832
+0.02(+0.23%)
Dec 10, 2021
6.543
6.543
6.505
6.520
57,245
+0.01(+0.12%)
Dec 09, 2021
6.535
6.535
6.487
6.513
60,638
-0.01(-0.12%)
Dec 08, 2021
6.498
6.528
6.468
6.520
66,011
+0.04(+0.58%)
Dec 07, 2021
6.430
6.528
6.430
6.483
105,533
+0.06(+0.94%)
Dec 06, 2021
6.325
6.475
6.312
6.423
95,263
+0.10(+1.55%)
Dec 03, 2021
6.393
6.460
6.295
6.325
254,784
-0.08(-1.17%)
Dec 02, 2021
6.370
6.418
6.370
6.400
173,740
+0.01(+0.12%)
Dec 01, 2021
6.453
6.453
6.378
6.393
122,580
+0.00(+0.00%)
Nov 30, 2021
6.498
6.498
6.393
6.393
201,173
-0.11(-1.62%)
Nov 29, 2021
6.498
6.528
6.490
6.498
105,159
+0.01(+0.12%)
Nov 26, 2021
6.543
6.573
6.483
6.490
174,326
-0.06(-0.92%)
Nov 24, 2021
6.505
6.558
6.505
6.550
111,386
+0.03(+0.46%)
Nov 23, 2021
6.505
6.558
6.505
6.520
115,292
-0.02(-0.34%)
Nov 22, 2021
6.581
6.585
6.498
6.543
93,488
-0.04(-0.57%)
Nov 19, 2021
6.535
6.581
6.535
6.581
214,557
+0.04(+0.57%)
Nov 18, 2021
6.513
6.550
6.536
6.543
212,251
+0.04(+0.58%)
Nov 17, 2021
6.513
6.558
6.483
6.505
229,601
-0.02(-0.25%)
Nov 16, 2021
6.537
6.544
6.507
6.522
238,856
+0.01(+0.11%)
Nov 15, 2021
6.522
6.529
6.492
6.514
286,607
+0.02(+0.34%)
Nov 12, 2021
6.492
6.514
6.492
6.492
206,948
-0.01(-0.11%)
Nov 11, 2021
6.514
6.514
6.489
6.500
167,735
+0.00(+0.06%)
Nov 10, 2021
6.485
6.496
187,310
+0.00(+0.06%)
Nov 09, 2021
6.462
6.500
6.455
6.492
219,539
+0.03(+0.46%)
Nov 08, 2021
6.485
6.500
6.462
6.462
243,180
-0.01(-0.23%)
Nov 05, 2021
6.447
6.481
6.403
6.477
653,197
+0.09(+1.40%)
Nov 04, 2021
6.440
6.454
6.365
6.388
487,131
-0.01(-0.23%)
Nov 03, 2021
6.470
6.477
6.362
6.403
464,446
-0.08(-1.26%)
Nov 02, 2021
6.447
6.514
6.418
6.485
1,761,301
-0.07(-1.02%)
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.