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
)
9.820
-0.040 (-0.41%)
Official Closing Price
Updated: 7:00 PM 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, 2016
6.487
6.509
6.400
6.444
281,183
-0.06(-0.93%)
Nov 29, 2016
6.504
6.509
6.471
6.504
102,431
+0.02(+0.34%)
Nov 28, 2016
6.542
6.542
6.471
6.482
105,158
-0.03(-0.42%)
Nov 25, 2016
6.547
6.547
6.498
6.509
115,069
-0.02(-0.25%)
Nov 23, 2016
6.526
6.526
6.526
0
+0.10(+1.53%)
Nov 22, 2016
6.465
6.476
6.403
6.427
149,329
+0.00(+0.00%)
Nov 21, 2016
6.405
6.504
6.405
6.427
129,309
+0.04(+0.60%)
Nov 18, 2016
6.444
6.482
6.372
6.389
185,905
-0.07(-1.10%)
Nov 17, 2016
6.482
6.482
6.433
6.460
213,299
+0.00(+0.00%)
Nov 16, 2016
6.422
6.475
6.408
6.460
254,460
+0.03(+0.51%)
Nov 15, 2016
6.351
6.443
6.329
6.427
136,590
+0.13(+2.09%)
Nov 14, 2016
6.345
6.405
6.296
6.296
119,893
-0.03(-0.45%)
Nov 11, 2016
6.182
6.410
6.182
6.324
187,175
+0.12(+1.94%)
Nov 10, 2016
6.231
6.252
6.187
6.204
140,385
-0.03(-0.44%)
Nov 09, 2016
6.209
6.263
6.209
6.231
98,295
-0.02(-0.35%)
Nov 08, 2016
6.252
6.285
6.231
6.252
153,937
-0.02(-0.35%)
Nov 07, 2016
6.323
6.323
6.269
6.274
78,049
+0.03(+0.44%)
Nov 04, 2016
6.274
6.280
6.247
6.247
64,919
-0.01(-0.17%)
Nov 03, 2016
6.274
6.312
6.258
6.258
120,003
-0.04(-0.60%)
Nov 02, 2016
6.350
6.378
6.291
6.296
85,582
-0.10(-1.62%)
Nov 01, 2016
6.416
6.438
6.389
6.399
125,525
-0.02(-0.34%)
Oct 31, 2016
6.421
6.438
6.394
6.421
104,701
-0.01(-0.08%)
Oct 28, 2016
6.383
6.427
6.356
6.427
78,881
+0.06(+0.94%)
Oct 27, 2016
6.416
6.446
6.367
6.367
107,931
-0.02(-0.34%)
Oct 26, 2016
6.394
6.470
6.389
6.389
125,650
+0.01(+0.09%)
Oct 25, 2016
6.416
6.443
6.361
6.383
97,367
-0.01(-0.09%)
Oct 24, 2016
6.405
6.443
6.378
6.389
189,127
-0.01(-0.17%)
Oct 21, 2016
6.345
6.405
6.334
6.399
296,761
+0.09(+1.47%)
Oct 20, 2016
6.340
6.378
6.280
6.307
386,028
-0.02(-0.34%)
Oct 19, 2016
6.329
6.329
6.291
6.329
121,942
+0.04(+0.61%)
Oct 18, 2016
6.291
6.312
6.263
6.291
132,699
+0.03(+0.52%)
Oct 17, 2016
6.323
6.323
6.252
6.258
225,213
-0.04(-0.69%)
Oct 14, 2016
6.323
6.327
6.291
6.301
58,213
+0.01(+0.09%)
Oct 13, 2016
6.307
6.329
6.280
6.296
118,894
-0.02(-0.34%)
Oct 12, 2016
6.356
6.356
6.301
6.318
82,462
-0.03(-0.43%)
Oct 11, 2016
6.323
6.345
6.315
6.345
143,588
+0.03(+0.51%)
Oct 10, 2016
6.291
6.334
6.291
6.312
56,657
+0.03(+0.43%)
Oct 07, 2016
6.329
6.341
6.264
6.285
66,388
-0.03(-0.51%)
Oct 06, 2016
6.366
6.366
6.307
6.318
89,718
-0.04(-0.68%)
Oct 05, 2016
6.329
6.366
6.329
6.361
88,981
+0.04(+0.60%)
Oct 04, 2016
6.410
6.421
6.318
6.323
138,092
-0.08(-1.27%)
Oct 03, 2016
6.372
6.404
6.366
6.404
119,133
+0.02(+0.25%)
Sep 30, 2016
6.383
6.393
6.350
6.388
236,057
+0.04(+0.68%)
Sep 29, 2016
6.339
6.361
6.318
6.345
94,264
+0.00(+0.00%)
Sep 28, 2016
6.323
6.345
6.307
6.345
162,861
+0.03(+0.51%)
Sep 27, 2016
6.301
6.312
6.258
6.312
104,141
+0.02(+0.34%)
Sep 26, 2016
6.269
6.296
6.231
6.291
171,144
+0.04(+0.61%)
Sep 23, 2016
6.253
6.253
6.231
6.253
119,532
+0.02(+0.26%)
Sep 22, 2016
6.226
6.236
6.209
6.236
157,704
+0.03(+0.52%)
Sep 21, 2016
6.199
6.209
6.188
6.204
74,576
+0.02(+0.26%)
Sep 20, 2016
6.150
6.193
6.144
6.188
141,380
+0.06(+0.97%)
Sep 19, 2016
6.172
6.172
6.128
6.128
78,539
-0.03(-0.44%)
Sep 16, 2016
6.139
6.172
6.134
6.155
89,914
+0.03(+0.53%)
Sep 15, 2016
6.161
6.161
6.117
6.123
130,750
-0.02(-0.35%)
Sep 14, 2016
6.155
6.166
6.134
6.144
138,436
+0.02(+0.27%)
Sep 13, 2016
6.171
6.171
6.112
6.128
147,437
-0.02(-0.35%)
Sep 12, 2016
6.182
6.182
6.144
6.150
77,872
-0.02(-0.35%)
Sep 09, 2016
6.204
6.209
6.147
6.171
127,942
-0.03(-0.52%)
Sep 08, 2016
6.198
6.209
6.182
6.204
183,814
+0.01(+0.17%)
Sep 07, 2016
6.161
6.198
6.150
6.193
98,901
+0.04(+0.57%)
Sep 06, 2016
6.177
6.204
6.155
6.158
119,993
-0.01(-0.22%)
Sep 02, 2016
6.209
6.171
6.171
6.171
80,593
-0.03(-0.43%)
Sep 01, 2016
6.209
6.219
6.182
6.198
94,511
-0.01(-0.09%)
Aug 31, 2016
6.214
6.214
6.171
6.204
174,976
+0.02(+0.26%)
Aug 30, 2016
6.187
6.198
6.177
6.187
74,721
+0.00(+0.00%)
Aug 29, 2016
6.182
6.198
6.161
6.187
170,826
+0.01(+0.17%)
Aug 26, 2016
6.177
6.187
6.155
6.177
114,700
+0.02(+0.26%)
Aug 25, 2016
6.139
6.161
6.112
6.161
82,147
+0.03(+0.53%)
Aug 24, 2016
6.155
6.158
6.101
6.128
331,647
-0.02(-0.26%)
Aug 23, 2016
6.193
6.208
6.112
6.144
272,394
-0.04(-0.61%)
Aug 22, 2016
6.187
6.187
6.161
6.182
104,041
+0.01(+0.17%)
Aug 19, 2016
6.182
6.193
6.150
6.171
69,936
-0.01(-0.09%)
Aug 18, 2016
6.171
6.187
6.155
6.177
217,548
-0.01(-0.09%)
Aug 17, 2016
6.166
6.204
6.155
6.182
320,640
+0.03(+0.44%)
Aug 16, 2016
6.150
6.171
6.112
6.155
97,477
+0.03(+0.44%)
Aug 15, 2016
6.112
6.139
6.107
6.128
262,140
+0.02(+0.26%)
Aug 12, 2016
6.123
6.134
6.096
6.112
140,613
+0.02(+0.26%)
Aug 11, 2016
6.101
6.112
6.080
6.096
196,760
+0.02(+0.35%)
Aug 10, 2016
6.155
6.155
6.075
6.075
115,563
-0.05(-0.79%)
Aug 09, 2016
6.160
6.160
6.123
6.123
97,444
-0.04(-0.61%)
Aug 08, 2016
6.166
6.166
6.134
6.160
121,995
+0.03(+0.44%)
Aug 05, 2016
6.160
6.176
6.123
6.134
118,661
-0.01(-0.17%)
Aug 04, 2016
6.160
6.171
6.128
6.144
82,631
-0.01(-0.09%)
Aug 03, 2016
6.085
6.166
6.085
6.150
73,931
+0.04(+0.70%)
Aug 02, 2016
6.150
6.150
6.085
6.107
239,569
-0.04(-0.61%)
Aug 01, 2016
6.166
6.182
6.107
6.144
123,567
-0.03(-0.52%)
Jul 29, 2016
6.187
6.209
6.139
6.176
176,056
+0.02(+0.35%)
Jul 28, 2016
6.203
6.203
6.139
6.155
117,954
-0.02(-0.35%)
Jul 27, 2016
6.166
6.214
6.160
6.176
123,836
+0.01(+0.09%)
Jul 26, 2016
6.209
6.214
6.160
6.171
117,685
-0.02(-0.26%)
Jul 25, 2016
6.235
6.235
6.134
6.187
146,544
-0.02(-0.35%)
Jul 22, 2016
6.235
6.235
6.198
6.209
147,425
-0.01(-0.17%)
Jul 21, 2016
6.235
6.241
6.193
6.219
162,480
+0.01(+0.09%)
Jul 20, 2016
6.128
6.225
6.098
6.214
123,067
+0.10(+1.67%)
Jul 19, 2016
6.112
6.112
6.059
6.112
116,800
+0.04(+0.71%)
Jul 18, 2016
6.134
6.134
6.059
6.069
148,894
-0.01(-0.09%)
Jul 15, 2016
6.059
6.107
6.048
6.075
224,650
+0.01(+0.09%)
Jul 14, 2016
6.155
6.166
6.037
6.069
96,968
-0.04(-0.70%)
Jul 13, 2016
6.128
6.181
6.091
6.112
186,492
-0.02(-0.26%)
Jul 12, 2016
6.144
6.181
6.107
6.128
139,140
+0.02(+0.26%)
Jul 11, 2016
6.128
6.149
6.101
6.112
175,214
-0.03(-0.52%)
Jul 08, 2016
6.123
6.155
6.113
6.144
163,483
+0.06(+0.96%)
Jul 07, 2016
6.085
6.128
6.085
6.085
167,647
-0.03(-0.44%)
Jul 06, 2016
6.038
6.117
6.006
6.112
209,572
+0.08(+1.33%)
Jul 05, 2016
6.043
6.069
5.995
6.032
104,986
-0.04(-0.70%)
Jul 01, 2016
6.032
6.075
6.075
6.075
188,034
+0.07(+1.15%)
Jun 30, 2016
5.990
6.022
5.963
6.006
198,369
+0.04(+0.62%)
Jun 29, 2016
5.968
5.995
5.958
5.968
178,852
+0.02(+0.27%)
Jun 28, 2016
5.995
6.027
5.936
5.952
157,921
+0.00(+0.00%)
Jun 27, 2016
6.043
6.059
5.947
5.952
239,367
-0.10(-1.59%)
Jun 24, 2016
6.000
6.123
6.000
6.048
205,704
-0.05(-0.87%)
Jun 23, 2016
6.075
6.101
6.064
6.101
106,228
+0.03(+0.53%)
Jun 22, 2016
6.059
6.069
6.048
6.069
94,514
+0.04(+0.62%)
Jun 21, 2016
5.995
6.064
5.974
6.032
234,233
+0.06(+1.07%)
Jun 20, 2016
6.000
6.038
5.958
5.968
223,146
+0.00(+0.00%)
Jun 17, 2016
6.006
6.006
5.958
5.968
81,234
-0.01(-0.18%)
Jun 16, 2016
6.038
6.038
5.968
5.979
207,739
-0.07(-1.15%)
Jun 15, 2016
6.043
6.075
6.011
6.048
128,387
+0.01(+0.18%)
Jun 14, 2016
6.075
6.075
6.032
6.038
89,982
-0.05(-0.79%)
Jun 13, 2016
6.096
6.112
6.064
6.085
93,522
+0.01(+0.09%)
Jun 10, 2016
6.064
6.101
6.059
6.080
130,218
+0.01(+0.09%)
Jun 09, 2016
6.096
6.096
6.043
6.075
95,787
-0.03(-0.43%)
Jun 08, 2016
6.032
6.101
6.011
6.101
176,112
+0.06(+1.05%)
Jun 07, 2016
6.001
6.038
5.969
6.038
190,970
+0.03(+0.53%)
Jun 06, 2016
5.990
6.006
5.942
6.006
110,033
+0.02(+0.27%)
Jun 03, 2016
5.979
5.990
5.948
5.990
61,577
+0.00(+0.00%)
Jun 02, 2016
5.958
5.990
5.921
5.990
272,369
+0.04(+0.71%)
Jun 01, 2016
5.905
5.948
5.905
5.948
137,395
+0.03(+0.45%)
May 31, 2016
5.937
5.937
5.895
5.921
135,365
-0.01(-0.09%)
May 27, 2016
5.942
5.926
5.926
5.926
83,947
-0.01(-0.09%)
May 26, 2016
5.905
5.932
5.895
5.932
128,871
+0.05(+0.90%)
May 25, 2016
5.863
5.905
5.863
5.879
199,435
+0.02(+0.36%)
May 24, 2016
5.858
5.868
5.847
5.858
133,844
+0.01(+0.09%)
May 23, 2016
5.852
5.879
5.850
5.852
124,285
+0.01(+0.18%)
May 20, 2016
5.836
5.852
5.826
5.842
76,979
+0.01(+0.18%)
May 19, 2016
5.842
5.847
5.826
5.831
133,586
-0.02(-0.27%)
May 18, 2016
5.831
5.847
5.820
5.847
118,649
+0.02(+0.27%)
May 17, 2016
5.842
5.842
5.805
5.831
137,819
-0.01(-0.09%)
May 16, 2016
5.815
5.842
5.815
5.836
107,588
+0.03(+0.46%)
May 13, 2016
5.799
5.836
5.799
5.810
161,896
+0.03(+0.46%)
May 12, 2016
5.810
5.820
5.783
5.783
167,926
-0.01(-0.09%)
May 11, 2016
5.799
5.810
5.783
5.789
196,820
-0.02(-0.27%)
May 10, 2016
5.815
5.826
5.794
5.805
147,067
-0.01(-0.09%)
May 09, 2016
5.831
5.831
5.794
5.810
207,731
-0.01(-0.09%)
May 06, 2016
5.852
5.863
5.799
5.815
222,226
-0.04(-0.63%)
May 05, 2016
5.889
5.899
5.831
5.852
129,770
-0.02(-0.36%)
May 04, 2016
5.868
5.921
5.841
5.873
128,386
+0.00(+0.00%)
May 03, 2016
5.899
5.921
5.841
5.873
173,425
-0.04(-0.62%)
May 02, 2016
5.973
5.973
5.884
5.910
125,586
-0.06(-1.06%)
Apr 29, 2016
5.973
5.981
5.947
5.973
60,156
+0.02(+0.27%)
Apr 28, 2016
5.952
5.973
5.942
5.957
96,518
+0.02(+0.27%)
Apr 27, 2016
5.942
5.963
5.931
5.942
43,633
+0.01(+0.18%)
Apr 26, 2016
5.952
5.962
5.931
5.931
79,468
-0.02(-0.35%)
Apr 25, 2016
5.942
5.968
5.910
5.952
45,304
+0.01(+0.18%)
Apr 22, 2016
5.926
5.942
5.915
5.942
55,350
+0.03(+0.45%)
Apr 21, 2016
5.884
5.926
5.868
5.915
81,288
+0.05(+0.81%)
Apr 20, 2016
5.873
5.876
5.847
5.868
93,951
-0.01(-0.18%)
Apr 19, 2016
5.921
5.921
5.841
5.878
170,730
-0.03(-0.54%)
Apr 18, 2016
5.794
5.910
5.778
5.910
235,344
+0.12(+2.00%)
Apr 15, 2016
5.805
5.805
5.757
5.794
156,754
-0.02(-0.27%)
Apr 14, 2016
5.794
5.815
5.783
5.810
141,432
+0.03(+0.55%)
Apr 13, 2016
5.778
5.805
5.773
5.778
75,202
+0.01(+0.09%)
Apr 12, 2016
5.752
5.783
5.741
5.773
183,347
+0.02(+0.36%)
Apr 11, 2016
5.747
5.783
5.747
5.752
148,985
-0.02(-0.36%)
Apr 08, 2016
5.810
5.831
5.752
5.773
92,698
-0.03(-0.45%)
Apr 07, 2016
5.820
5.841
5.783
5.799
88,028
-0.02(-0.36%)
Apr 06, 2016
5.778
5.820
5.768
5.820
92,906
+0.06(+1.09%)
Apr 05, 2016
5.789
5.794
5.741
5.757
230,761
-0.04(-0.63%)
Apr 04, 2016
5.836
5.857
5.789
5.794
111,570
-0.04(-0.72%)
Apr 01, 2016
5.878
5.878
5.820
5.836
144,610
-0.03(-0.54%)
Mar 31, 2016
5.873
5.904
5.854
5.867
195,219
+0.00(+0.00%)
Mar 30, 2016
5.862
5.878
5.831
5.867
137,321
+0.05(+0.81%)
Mar 29, 2016
5.831
5.846
5.820
5.820
171,684
+0.01(+0.09%)
Mar 28, 2016
5.836
5.851
5.804
5.815
123,059
+0.02(+0.27%)
Mar 24, 2016
5.867
5.799
5.799
5.799
188,429
-0.06(-1.07%)
Mar 23, 2016
5.904
5.935
5.862
5.862
230,551
-0.05(-0.89%)
Mar 22, 2016
5.946
5.946
5.904
5.914
184,813
-0.01(-0.18%)
Mar 21, 2016
5.899
5.930
5.888
5.925
237,740
+0.04(+0.64%)
Mar 18, 2016
5.888
5.899
5.852
5.887
236,809
-0.00(-0.02%)
Mar 17, 2016
5.883
5.888
5.836
5.888
226,869
+0.04(+0.72%)
Mar 16, 2016
5.836
5.867
5.815
5.846
341,897
+0.04(+0.72%)
Mar 15, 2016
5.731
5.815
5.705
5.804
508,127
+0.07(+1.19%)
Mar 14, 2016
5.642
5.762
5.642
5.736
985,390
+0.13(+2.34%)
Mar 11, 2016
5.569
5.605
5.563
5.605
162,339
+0.06(+1.03%)
Mar 10, 2016
5.605
5.610
5.532
5.548
153,722
-0.03(-0.56%)
Mar 09, 2016
5.558
5.589
5.550
5.579
116,074
+0.06(+1.04%)
Mar 08, 2016
5.532
5.563
5.522
5.522
124,726
+0.01(+0.09%)
Mar 07, 2016
5.480
5.543
5.480
5.516
133,049
+0.01(+0.19%)
Mar 04, 2016
5.496
5.516
5.481
5.506
148,344
+0.03(+0.57%)
Mar 03, 2016
5.454
5.475
5.433
5.475
80,756
+0.03(+0.48%)
Mar 02, 2016
5.443
5.449
5.415
5.449
95,434
+0.03(+0.48%)
Mar 01, 2016
5.381
5.423
5.364
5.423
166,940
+0.05(+0.97%)
Feb 29, 2016
5.350
5.370
5.339
5.370
152,539
+0.04(+0.78%)
Feb 26, 2016
5.355
5.360
5.324
5.329
110,487
-0.01(-0.15%)
Feb 25, 2016
5.313
5.339
5.303
5.337
144,580
+0.02(+0.34%)
Feb 24, 2016
5.350
5.360
5.282
5.318
611,689
-0.03(-0.58%)
Feb 23, 2016
5.376
5.381
5.334
5.350
129,463
-0.03(-0.48%)
Feb 22, 2016
5.370
5.381
5.344
5.376
128,279
+0.03(+0.49%)
Feb 19, 2016
5.329
5.350
5.318
5.350
143,607
+0.00(+0.00%)
Feb 18, 2016
5.350
5.360
5.313
5.350
223,127
+0.01(+0.20%)
Feb 17, 2016
5.329
5.339
5.303
5.339
180,260
+0.04(+0.69%)
Feb 16, 2016
5.344
5.344
5.251
5.303
202,880
+0.01(+0.20%)
Feb 12, 2016
5.318
5.292
5.292
5.292
116,911
-0.01(-0.10%)
Feb 11, 2016
5.297
5.303
5.258
5.297
98,514
-0.03(-0.49%)
Feb 10, 2016
5.339
5.344
5.313
5.323
95,909
+0.00(+0.00%)
Feb 09, 2016
5.313
5.329
5.261
5.323
164,800
+0.01(+0.19%)
Feb 08, 2016
5.360
5.362
5.313
5.313
113,276
-0.06(-1.06%)
Feb 05, 2016
5.406
5.406
5.360
5.370
121,985
-0.03(-0.48%)
Feb 04, 2016
5.417
5.417
5.375
5.396
184,374
+0.00(+0.00%)
Feb 03, 2016
5.443
5.448
5.380
5.396
210,654
-0.02(-0.29%)
Feb 02, 2016
5.417
5.426
5.386
5.411
116,008
-0.01(-0.19%)
Feb 01, 2016
5.406
5.427
5.396
5.422
138,690
-0.03(-0.48%)
Jan 29, 2016
5.453
5.484
5.401
5.448
167,902
+0.02(+0.29%)
Jan 28, 2016
5.437
5.437
5.386
5.432
149,534
+0.01(+0.10%)
Jan 27, 2016
5.427
5.427
5.375
5.427
67,833
+0.01(+0.19%)
Jan 26, 2016
5.365
5.417
5.334
5.417
100,578
+0.08(+1.46%)
Jan 25, 2016
5.380
5.380
5.323
5.339
79,017
-0.03(-0.51%)
Jan 22, 2016
5.344
5.386
5.318
5.367
118,176
+0.04(+0.71%)
Jan 21, 2016
5.313
5.396
5.225
5.329
294,120
+0.06(+1.08%)
Jan 20, 2016
5.354
5.355
5.220
5.272
284,153
-0.08(-1.55%)
Jan 19, 2016
5.406
5.406
5.339
5.354
150,356
-0.01(-0.19%)
Jan 15, 2016
5.370
5.365
5.365
5.365
119,997
-0.06(-1.05%)
Jan 14, 2016
5.453
5.453
5.386
5.422
164,225
-0.03(-0.57%)
Jan 13, 2016
5.526
5.526
5.427
5.453
249,850
-0.04(-0.75%)
Jan 12, 2016
5.526
5.531
5.474
5.494
100,285
-0.03(-0.52%)
Jan 11, 2016
5.536
5.557
5.510
5.523
43,419
-0.01(-0.23%)
Jan 08, 2016
5.567
5.567
5.536
5.536
92,963
-0.03(-0.56%)
Jan 07, 2016
5.562
5.608
5.562
5.567
114,391
-0.05(-0.83%)
Jan 06, 2016
5.603
5.645
5.603
5.614
99,189
-0.02(-0.28%)
Jan 05, 2016
5.608
5.640
5.588
5.629
95,705
+0.04(+0.65%)
Jan 04, 2016
5.598
5.624
5.541
5.593
55,283
-0.03(-0.55%)
Dec 31, 2015
5.619
5.624
5.624
5.624
300,959
-0.01(-0.18%)
Dec 30, 2015
5.562
5.640
5.551
5.634
191,363
+0.07(+1.21%)
Dec 29, 2015
5.500
5.572
5.500
5.567
124,585
+0.04(+0.66%)
Dec 28, 2015
5.562
5.577
5.500
5.531
203,432
-0.02(-0.37%)
Dec 24, 2015
5.556
5.551
5.551
5.551
291,399
+0.01(+0.19%)
Dec 23, 2015
5.536
5.567
5.520
5.541
383,826
+0.02(+0.28%)
Dec 22, 2015
5.459
5.536
5.448
5.526
276,678
+0.06(+1.13%)
Dec 21, 2015
5.479
5.489
5.453
5.464
197,961
+0.00(+0.00%)
Dec 18, 2015
5.459
5.484
5.412
5.464
359,009
+0.03(+0.57%)
Dec 17, 2015
5.422
5.448
5.381
5.433
507,500
+0.02(+0.38%)
Dec 16, 2015
5.386
5.433
5.345
5.412
517,910
+0.05(+0.96%)
Dec 15, 2015
5.309
5.379
5.309
5.361
340,139
+0.07(+1.36%)
Dec 14, 2015
5.397
5.412
5.273
5.288
330,390
-0.08(-1.54%)
Dec 11, 2015
5.453
5.489
5.335
5.371
266,395
-0.07(-1.23%)
Dec 10, 2015
5.520
5.524
5.428
5.438
107,097
-0.07(-1.22%)
Dec 09, 2015
5.536
5.572
5.459
5.505
137,539
-0.03(-0.56%)
Dec 08, 2015
5.515
5.536
5.495
5.536
94,315
+0.04(+0.65%)
Dec 07, 2015
5.531
5.531
5.479
5.500
126,743
-0.03(-0.56%)
Dec 04, 2015
5.531
5.541
5.505
5.531
84,444
-0.01(-0.09%)
Dec 03, 2015
5.546
5.546
5.495
5.536
109,209
+0.01(+0.09%)
Dec 02, 2015
5.572
5.572
5.515
5.531
86,176
-0.05(-0.92%)
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.