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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.860
+0.000 (+0.00%)
Streaming Delayed Price
Updated: 10:27 AM EDT, Jun 14, 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 (%)
Nov 30, 2006
6.455
6.475
6.431
6.435
618,456
-0.02(-0.32%)
Nov 29, 2006
6.452
6.469
6.418
6.455
485,341
+0.03(+0.48%)
Nov 28, 2006
6.431
6.441
6.401
6.424
467,081
+0.01(+0.16%)
Nov 27, 2006
6.448
6.465
6.394
6.414
500,949
-0.03(-0.53%)
Nov 24, 2006
6.441
6.455
6.435
6.448
151,963
+0.00(+0.00%)
Nov 22, 2006
6.469
6.472
6.435
6.448
314,529
-0.01(-0.16%)
Nov 21, 2006
6.489
6.496
6.458
6.458
336,028
-0.03(-0.42%)
Nov 20, 2006
6.492
6.523
6.479
6.486
232,657
-0.02(-0.31%)
Nov 17, 2006
6.496
6.506
6.469
6.506
285,373
+0.01(+0.16%)
Nov 16, 2006
6.469
6.496
6.466
6.496
310,700
+0.01(+0.10%)
Nov 15, 2006
6.492
6.502
6.469
6.489
289,496
+0.01(+0.21%)
Nov 14, 2006
6.469
6.502
6.465
6.475
381,087
+0.00(+0.05%)
Nov 13, 2006
6.502
6.516
6.469
6.472
243,259
-0.07(-1.14%)
Nov 10, 2006
6.536
6.567
6.530
6.547
239,431
+0.02(+0.36%)
Nov 09, 2006
6.533
6.543
6.523
6.523
179,352
-0.02(-0.31%)
Nov 08, 2006
6.543
6.567
6.523
6.543
291,263
+0.01(+0.10%)
Nov 07, 2006
6.523
6.543
6.519
6.536
197,022
+0.01(+0.16%)
Nov 06, 2006
6.499
6.536
6.492
6.526
369,601
+0.02(+0.37%)
Nov 03, 2006
6.479
6.516
6.479
6.503
287,435
+0.02(+0.26%)
Nov 02, 2006
6.492
6.502
6.469
6.486
189,954
-0.01(-0.10%)
Nov 01, 2006
6.458
6.516
6.458
6.492
333,966
+0.03(+0.53%)
Oct 31, 2006
6.465
6.475
6.455
6.458
236,191
+0.01(+0.11%)
Oct 30, 2006
6.458
6.472
6.438
6.452
218,226
-0.01(-0.11%)
Oct 27, 2006
6.465
6.475
6.448
6.458
232,362
-0.01(-0.11%)
Oct 26, 2006
6.462
6.472
6.445
6.465
230,890
+0.01(+0.11%)
Oct 25, 2006
6.448
6.462
6.441
6.458
224,116
+0.01(+0.16%)
Oct 24, 2006
6.411
6.448
6.407
6.448
321,891
+0.05(+0.74%)
Oct 23, 2006
6.384
6.407
6.384
6.401
233,246
+0.00(+0.00%)
Oct 20, 2006
6.397
6.401
6.384
6.401
198,495
+0.00(+0.05%)
Oct 19, 2006
6.390
6.407
6.384
6.397
319,535
+0.00(+0.00%)
Oct 18, 2006
6.401
6.407
6.390
6.397
263,874
-0.00(-0.05%)
Oct 17, 2006
6.377
6.414
6.377
6.401
300,982
+0.02(+0.27%)
Oct 16, 2006
6.377
6.401
6.367
6.384
252,683
+0.00(+0.05%)
Oct 13, 2006
6.384
6.409
6.363
6.380
253,861
-0.07(-1.05%)
Oct 12, 2006
6.431
6.452
6.421
6.448
325,131
+0.01(+0.11%)
Oct 11, 2006
6.445
6.448
6.407
6.441
327,487
-0.00(-0.05%)
Oct 10, 2006
6.445
6.465
6.435
6.445
264,169
-0.02(-0.32%)
Oct 09, 2006
6.516
6.530
6.435
6.465
273,887
-0.04(-0.64%)
Oct 06, 2006
6.513
6.530
6.502
6.507
180,530
+0.00(+0.01%)
Oct 05, 2006
6.513
6.530
6.499
6.506
267,997
+0.00(+0.00%)
Oct 04, 2006
6.530
6.541
6.502
6.506
257,395
-0.02(-0.36%)
Oct 03, 2006
6.570
6.584
6.523
6.530
243,554
-0.04(-0.67%)
Oct 02, 2006
6.523
6.601
6.523
6.574
370,484
+0.05(+0.73%)
Sep 29, 2006
6.502
6.526
6.492
6.526
185,242
+0.02(+0.37%)
Sep 28, 2006
6.475
6.502
6.458
6.502
282,723
+0.03(+0.53%)
Sep 27, 2006
6.441
6.486
6.424
6.469
387,271
+0.03(+0.42%)
Sep 26, 2006
6.482
6.486
6.418
6.441
412,009
-0.04(-0.58%)
Sep 25, 2006
6.469
6.486
6.455
6.479
306,283
+0.01(+0.10%)
Sep 22, 2006
6.438
6.472
6.435
6.472
225,589
+0.04(+0.58%)
Sep 21, 2006
6.424
6.441
6.401
6.435
334,850
+0.01(+0.16%)
Sep 20, 2006
6.445
6.448
6.404
6.424
333,083
-0.01(-0.21%)
Sep 19, 2006
6.435
6.448
6.428
6.438
204,090
+0.00(+0.05%)
Sep 18, 2006
6.455
6.469
6.414
6.435
279,777
-0.02(-0.32%)
Sep 15, 2006
6.431
6.455
6.411
6.455
207,624
+0.02(+0.37%)
Sep 14, 2006
6.424
6.448
6.411
6.431
273,593
-0.00(-0.05%)
Sep 13, 2006
6.428
6.445
6.414
6.435
212,336
-0.05(-0.73%)
Sep 12, 2006
6.472
6.482
6.448
6.482
305,399
+0.01(+0.16%)
Sep 11, 2006
6.448
6.475
6.445
6.472
205,857
+0.02(+0.37%)
Sep 08, 2006
6.411
6.448
6.407
6.448
271,237
+0.04(+0.64%)
Sep 07, 2006
6.397
6.414
6.377
6.407
390,511
+0.00(+0.05%)
Sep 06, 2006
6.401
6.414
6.374
6.404
232,068
+0.01(+0.11%)
Sep 05, 2006
6.397
6.411
6.387
6.397
199,673
+0.00(+0.00%)
Sep 01, 2006
6.336
6.411
6.333
6.397
438,809
+0.05(+0.80%)
Aug 31, 2006
6.343
6.346
6.323
6.346
187,893
+0.01(+0.21%)
Aug 30, 2006
6.336
6.346
6.312
6.333
223,233
+0.01(+0.16%)
Aug 29, 2006
6.306
6.323
6.292
6.323
187,009
+0.02(+0.32%)
Aug 28, 2006
6.350
6.356
6.285
6.302
324,542
-0.03(-0.54%)
Aug 25, 2006
6.323
6.336
6.319
6.336
212,925
+0.02(+0.27%)
Aug 24, 2006
6.299
6.333
6.299
6.319
214,398
+0.03(+0.43%)
Aug 23, 2006
6.295
6.323
6.285
6.292
227,356
-0.00(-0.05%)
Aug 22, 2006
6.244
6.316
6.244
6.295
363,711
+0.04(+0.60%)
Aug 21, 2006
6.238
6.258
6.227
6.258
341,034
+0.01(+0.11%)
Aug 18, 2006
6.309
6.312
6.214
6.251
548,070
-0.06(-0.91%)
Aug 17, 2006
6.295
6.316
6.289
6.309
233,246
-0.02(-0.37%)
Aug 16, 2006
6.380
6.380
6.309
6.333
367,834
-0.03(-0.43%)
Aug 15, 2006
6.397
6.397
6.360
6.360
201,145
-0.02(-0.27%)
Aug 14, 2006
6.387
6.397
6.377
6.377
144,012
+0.00(+0.00%)
Aug 11, 2006
6.360
6.377
6.353
6.377
125,163
-0.05(-0.79%)
Aug 10, 2006
6.343
6.428
6.343
6.428
346,041
+0.06(+1.01%)
Aug 09, 2006
6.404
6.411
6.336
6.363
552,193
-0.06(-0.90%)
Aug 08, 2006
6.431
6.448
6.394
6.421
339,267
-0.01(-0.11%)
Aug 07, 2006
6.441
6.458
6.407
6.428
206,152
-0.00(-0.05%)
Aug 04, 2006
6.469
6.478
6.431
6.431
117,801
-0.02(-0.32%)
Aug 03, 2006
6.469
6.469
6.445
6.452
152,258
-0.02(-0.26%)
Aug 02, 2006
6.448
6.469
6.438
6.469
219,110
+0.02(+0.32%)
Aug 01, 2006
6.431
6.448
6.421
6.448
257,395
+0.01(+0.21%)
Jul 31, 2006
6.445
6.445
6.424
6.435
176,112
-0.01(-0.16%)
Jul 28, 2006
6.404
6.445
6.390
6.445
186,714
+0.04(+0.58%)
Jul 27, 2006
6.411
6.431
6.397
6.407
208,508
-0.02(-0.32%)
Jul 26, 2006
6.418
6.431
6.397
6.428
219,699
+0.02(+0.26%)
Jul 25, 2006
6.401
6.418
6.394
6.411
193,488
+0.01(+0.11%)
Jul 24, 2006
6.394
6.407
6.380
6.404
231,773
+0.02(+0.32%)
Jul 21, 2006
6.435
6.435
6.373
6.384
388,449
-0.01(-0.21%)
Jul 20, 2006
6.424
6.428
6.384
6.397
279,777
-0.03(-0.53%)
Jul 19, 2006
6.435
6.441
6.421
6.431
206,741
+0.01(+0.11%)
Jul 18, 2006
6.414
6.440
6.404
6.424
340,740
+0.03(+0.53%)
Jul 17, 2006
6.360
6.390
6.339
6.390
257,395
+0.02(+0.37%)
Jul 14, 2006
6.377
6.387
6.353
6.367
218,226
-0.01(-0.16%)
Jul 13, 2006
6.384
6.397
6.363
6.377
168,455
-0.04(-0.58%)
Jul 12, 2006
6.431
6.431
6.394
6.414
223,527
-0.01(-0.16%)
Jul 11, 2006
6.394
6.424
6.384
6.424
187,009
+0.04(+0.64%)
Jul 10, 2006
6.384
6.414
6.363
6.384
370,484
+0.01(+0.16%)
Jul 07, 2006
6.438
6.438
6.360
6.373
244,143
-0.05(-0.85%)
Jul 06, 2006
6.431
6.435
6.414
6.428
138,416
+0.00(+0.05%)
Jul 05, 2006
6.401
6.429
6.387
6.424
303,338
+0.01(+0.16%)
Jul 03, 2006
6.397
6.414
6.377
6.414
136,060
+0.04(+0.64%)
Jun 30, 2006
6.356
6.380
6.350
6.373
199,673
+0.02(+0.32%)
Jun 29, 2006
6.333
6.360
6.333
6.353
165,216
+0.01(+0.16%)
Jun 28, 2006
6.295
6.343
6.282
6.343
283,901
+0.06(+1.03%)
Jun 27, 2006
6.306
6.329
6.248
6.278
353,109
-0.04(-0.59%)
Jun 26, 2006
6.323
6.350
6.299
6.316
284,784
-0.02(-0.27%)
Jun 23, 2006
6.370
6.377
6.323
6.333
227,945
-0.03(-0.53%)
Jun 22, 2006
6.350
6.377
6.343
6.367
225,589
+0.02(+0.27%)
Jun 21, 2006
6.356
6.370
6.336
6.350
265,052
-0.01(-0.11%)
Jun 20, 2006
6.370
6.380
6.326
6.356
355,465
-0.01(-0.11%)
Jun 19, 2006
6.360
6.370
6.346
6.363
275,360
+0.00(+0.05%)
Jun 16, 2006
6.312
6.360
6.306
6.360
150,491
+0.03(+0.54%)
Jun 15, 2006
6.265
6.336
6.248
6.326
293,619
+0.04(+0.65%)
Jun 14, 2006
6.336
6.356
6.265
6.285
349,280
-0.06(-0.96%)
Jun 13, 2006
6.346
6.363
6.329
6.346
187,893
-0.02(-0.32%)
Jun 12, 2006
6.350
6.393
6.336
6.367
133,115
+0.04(+0.64%)
Jun 09, 2006
6.329
6.346
6.302
6.326
184,064
+0.00(+0.00%)
Jun 08, 2006
6.346
6.367
6.306
6.326
234,129
-0.02(-0.37%)
Jun 07, 2006
6.350
6.397
6.343
6.350
258,868
+0.01(+0.11%)
Jun 06, 2006
6.309
6.346
6.306
6.343
193,194
+0.02(+0.32%)
Jun 05, 2006
6.312
6.329
6.309
6.323
139,299
+0.01(+0.11%)
Jun 02, 2006
6.316
6.333
6.299
6.316
168,750
-0.02(-0.27%)
Jun 01, 2006
6.278
6.346
6.265
6.333
441,754
+0.06(+1.03%)
May 31, 2006
6.265
6.282
6.241
6.268
361,060
+0.03(+0.54%)
May 30, 2006
6.255
6.265
6.221
6.234
196,139
-0.02(-0.33%)
May 26, 2006
6.200
6.255
6.187
6.255
214,692
+0.06(+0.99%)
May 25, 2006
6.227
6.244
6.166
6.193
348,691
-0.02(-0.38%)
May 24, 2006
6.248
6.261
6.200
6.217
248,266
-0.03(-0.44%)
May 23, 2006
6.227
6.265
6.224
6.244
262,402
+0.00(+0.05%)
May 22, 2006
6.258
6.275
6.217
6.241
285,373
-0.03(-0.49%)
May 19, 2006
6.231
6.272
6.214
6.272
224,116
+0.03(+0.49%)
May 18, 2006
6.261
6.272
6.227
6.241
200,851
+0.01(+0.16%)
May 17, 2006
6.238
6.261
6.224
6.231
225,589
-0.01(-0.11%)
May 16, 2006
6.231
6.258
6.219
6.238
213,220
+0.01(+0.22%)
May 15, 2006
6.265
6.275
6.217
6.224
176,407
-0.02(-0.38%)
May 12, 2006
6.282
6.285
6.231
6.248
196,728
-0.03(-0.49%)
May 11, 2006
6.295
6.299
6.278
6.278
295,092
-0.01(-0.22%)
May 10, 2006
6.289
6.292
6.272
6.292
126,930
+0.02(+0.27%)
May 09, 2006
6.255
6.289
6.255
6.275
214,398
-0.01(-0.11%)
May 08, 2006
6.292
6.295
6.272
6.282
185,536
-0.01(-0.16%)
May 05, 2006
6.295
6.299
6.275
6.292
208,802
-0.00(-0.05%)
May 04, 2006
6.282
6.299
6.272
6.295
196,728
+0.02(+0.27%)
May 03, 2006
6.278
6.295
6.258
6.278
164,921
-0.02(-0.27%)
May 02, 2006
6.299
6.299
6.282
6.295
166,394
+0.00(+0.00%)
May 01, 2006
6.268
6.299
6.244
6.295
350,458
+0.03(+0.49%)
Apr 28, 2006
6.261
6.265
6.227
6.265
159,915
+0.02(+0.38%)
Apr 27, 2006
6.207
6.248
6.190
6.241
286,257
+0.04(+0.66%)
Apr 26, 2006
6.180
6.221
6.166
6.200
269,470
+0.00(+0.05%)
Apr 25, 2006
6.214
6.214
6.156
6.197
326,603
-0.02(-0.27%)
Apr 24, 2006
6.227
6.227
6.193
6.214
279,188
-0.01(-0.22%)
Apr 21, 2006
6.227
6.234
6.200
6.227
291,852
+0.01(+0.22%)
Apr 20, 2006
6.241
6.255
6.197
6.214
333,083
+0.00(+0.00%)
Apr 19, 2006
6.258
6.258
6.193
6.214
283,312
-0.01(-0.22%)
Apr 18, 2006
6.197
6.227
6.183
6.227
223,233
+0.02(+0.27%)
Apr 17, 2006
6.234
6.248
6.156
6.210
283,017
-0.05(-0.87%)
Apr 13, 2006
6.282
6.278
6.234
6.265
160,504
-0.02(-0.27%)
Apr 12, 2006
6.299
6.309
6.278
6.282
237,664
-0.02(-0.27%)
Apr 11, 2006
6.302
6.306
6.285
6.299
269,470
-0.00(-0.05%)
Apr 10, 2006
6.289
6.329
6.282
6.302
230,595
+0.02(+0.27%)
Apr 07, 2006
6.316
6.333
6.248
6.285
189,071
-0.02(-0.38%)
Apr 06, 2006
6.346
6.363
6.282
6.309
234,129
-0.03(-0.43%)
Apr 05, 2006
6.343
6.356
6.333
6.336
222,644
+0.00(+0.05%)
Apr 04, 2006
6.316
6.360
6.302
6.333
256,806
+0.04(+0.59%)
Apr 03, 2006
6.238
6.312
6.234
6.295
366,656
+0.06(+0.98%)
Mar 31, 2006
6.200
6.241
6.190
6.234
273,887
+0.04(+0.60%)
Mar 30, 2006
6.180
6.197
6.163
6.197
201,145
+0.02(+0.33%)
Mar 29, 2006
6.187
6.204
6.163
6.177
298,331
+0.00(+0.00%)
Mar 28, 2006
6.210
6.210
6.163
6.177
267,997
-0.02(-0.33%)
Mar 27, 2006
6.221
6.231
6.180
6.197
205,857
-0.02(-0.27%)
Mar 24, 2006
6.214
6.224
6.193
6.214
227,945
+0.00(+0.00%)
Mar 23, 2006
6.197
6.214
6.193
6.214
163,154
+0.02(+0.27%)
Mar 22, 2006
6.197
6.204
6.173
6.197
213,220
+0.01(+0.16%)
Mar 21, 2006
6.183
6.197
6.173
6.187
255,039
+0.01(+0.16%)
Mar 20, 2006
6.183
6.187
6.166
6.177
205,563
-0.00(-0.05%)
Mar 17, 2006
6.187
6.190
6.163
6.180
293,914
+0.01(+0.11%)
Mar 16, 2006
6.170
6.191
6.146
6.173
359,293
+0.02(+0.33%)
Mar 15, 2006
6.146
6.170
6.122
6.153
240,903
+0.00(+0.06%)
Mar 14, 2006
6.146
6.166
6.132
6.149
294,797
+0.00(+0.06%)
Mar 13, 2006
6.139
6.146
6.095
6.146
259,751
+0.00(+0.00%)
Mar 10, 2006
6.122
6.146
6.112
6.146
265,052
+0.02(+0.39%)
Mar 09, 2006
6.136
6.146
6.115
6.122
383,443
+0.00(+0.06%)
Mar 08, 2006
6.143
6.143
6.061
6.119
367,834
-0.01(-0.22%)
Mar 07, 2006
6.146
6.160
6.105
6.132
349,869
-0.01(-0.17%)
Mar 06, 2006
6.156
6.163
6.143
6.143
222,644
-0.00(-0.06%)
Mar 03, 2006
6.132
6.146
6.126
6.146
239,725
+0.00(+0.00%)
Mar 02, 2006
6.132
6.146
6.115
6.146
349,280
+0.02(+0.39%)
Mar 01, 2006
6.078
6.132
6.078
6.122
409,948
+0.04(+0.73%)
Feb 28, 2006
6.095
6.109
6.071
6.078
343,685
-0.02(-0.28%)
Feb 27, 2006
6.109
6.109
6.075
6.095
349,869
-0.01(-0.22%)
Feb 24, 2006
6.085
6.109
6.085
6.109
222,644
+0.01(+0.17%)
Feb 23, 2006
6.098
6.102
6.061
6.098
411,420
+0.00(+0.06%)
Feb 22, 2006
6.078
6.102
6.075
6.095
339,562
-0.00(-0.06%)
Feb 21, 2006
6.098
6.098
6.068
6.098
171,989
+0.00(+0.00%)
Feb 17, 2006
6.061
6.098
6.061
6.098
324,836
+0.02(+0.34%)
Feb 16, 2006
6.061
6.092
6.044
6.078
214,987
+0.02(+0.28%)
Feb 15, 2006
6.014
6.085
5.997
6.061
239,725
+0.05(+0.90%)
Feb 14, 2006
6.010
6.020
5.990
6.007
237,369
+0.00(+0.00%)
Feb 13, 2006
6.027
6.027
5.986
6.007
274,182
-0.04(-0.67%)
Feb 10, 2006
6.024
6.054
6.017
6.047
431,152
+0.03(+0.56%)
Feb 09, 2006
5.983
6.020
5.983
6.014
231,184
+0.06(+0.97%)
Feb 08, 2006
5.966
5.979
5.946
5.956
233,246
-0.02(-0.28%)
Feb 07, 2006
5.949
5.980
5.949
5.973
210,864
+0.02(+0.29%)
Feb 06, 2006
5.983
5.983
5.946
5.956
193,783
-0.01(-0.23%)
Feb 03, 2006
5.973
5.990
5.966
5.969
213,514
-0.00(-0.06%)
Feb 02, 2006
5.932
5.973
5.922
5.973
208,508
+0.04(+0.69%)
Feb 01, 2006
5.891
5.932
5.891
5.932
261,224
+0.02(+0.34%)
Jan 31, 2006
5.905
5.912
5.891
5.912
187,009
+0.01(+0.23%)
Jan 30, 2006
5.895
5.915
5.888
5.898
199,084
+0.00(+0.06%)
Jan 27, 2006
5.908
5.921
5.891
5.895
194,666
-0.02(-0.29%)
Jan 26, 2006
5.939
5.946
5.908
5.912
172,284
-0.02(-0.34%)
Jan 25, 2006
5.915
5.946
5.908
5.932
238,842
+0.02(+0.34%)
Jan 24, 2006
5.905
5.925
5.901
5.912
216,165
+0.01(+0.11%)
Jan 23, 2006
5.898
5.932
5.898
5.905
241,492
+0.00(+0.00%)
Jan 20, 2006
5.915
5.932
5.901
5.905
210,275
-0.02(-0.40%)
Jan 19, 2006
5.915
5.939
5.898
5.929
202,323
+0.02(+0.34%)
Jan 18, 2006
5.891
5.929
5.888
5.908
183,769
-0.01(-0.11%)
Jan 17, 2006
5.881
5.918
5.881
5.915
191,427
+0.02(+0.40%)
Jan 13, 2006
5.905
5.908
5.868
5.891
169,633
-0.02(-0.29%)
Jan 12, 2006
5.912
5.942
5.891
5.908
238,253
-0.00(-0.06%)
Jan 11, 2006
5.881
5.932
5.868
5.912
391,100
+0.02(+0.35%)
Jan 10, 2006
5.884
5.935
5.881
5.891
272,709
-0.02(-0.40%)
Jan 09, 2006
5.908
5.922
5.881
5.915
124,574
+0.03(+0.46%)
Jan 06, 2006
5.908
5.908
5.854
5.888
243,554
+0.00(+0.00%)
Jan 05, 2006
5.847
5.888
5.840
5.888
268,586
+0.04(+0.76%)
Jan 04, 2006
5.789
5.847
5.786
5.844
244,437
+0.06(+1.06%)
Jan 03, 2006
5.766
5.789
5.752
5.783
157,264
+0.04(+0.71%)
Dec 30, 2005
5.762
5.769
5.735
5.742
522,743
-0.01(-0.18%)
Dec 29, 2005
5.783
5.793
5.732
5.752
547,775
-0.03(-0.53%)
Dec 28, 2005
5.728
5.789
5.721
5.783
491,231
+0.05(+0.95%)
Dec 27, 2005
5.745
5.786
5.708
5.728
535,995
+0.01(+0.18%)
Dec 23, 2005
5.701
5.718
5.681
5.718
268,586
+0.01(+0.12%)
Dec 22, 2005
5.721
5.725
5.688
5.711
333,672
-0.01(-0.12%)
Dec 21, 2005
5.755
5.762
5.698
5.718
395,812
-0.04(-0.71%)
Dec 20, 2005
5.745
5.776
5.738
5.759
360,766
+0.01(+0.12%)
Dec 19, 2005
5.752
5.759
5.718
5.752
356,643
+0.01(+0.24%)
Dec 16, 2005
5.715
5.755
5.701
5.738
398,168
+0.01(+0.18%)
Dec 15, 2005
5.721
5.735
5.674
5.728
360,177
+0.02(+0.30%)
Dec 14, 2005
5.732
5.735
5.698
5.711
312,762
-0.02(-0.36%)
Dec 13, 2005
5.779
5.779
5.708
5.732
388,449
-0.04(-0.65%)
Dec 12, 2005
5.800
5.800
5.755
5.769
394,928
-0.03(-0.59%)
Dec 09, 2005
5.800
5.820
5.800
5.803
250,622
+0.00(+0.06%)
Dec 08, 2005
5.810
5.823
5.800
5.800
446,466
-0.02(-0.41%)
Dec 07, 2005
5.820
5.834
5.789
5.823
310,700
+0.00(+0.06%)
Dec 06, 2005
5.806
5.837
5.806
5.820
314,823
+0.02(+0.35%)
Dec 05, 2005
5.810
5.827
5.793
5.800
183,180
+0.00(+0.00%)
Dec 02, 2005
5.830
5.844
5.796
5.800
300,393
-0.03(-0.52%)
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.