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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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, 2005
5.908
5.938
5.790
5.852
456,490
-0.01(-0.21%)
Nov 29, 2005
5.902
5.924
5.852
5.865
346,856
-0.02(-0.27%)
Nov 28, 2005
5.833
5.911
5.833
5.880
511,308
+0.00(+0.00%)
Nov 25, 2005
5.821
5.905
5.821
5.880
103,543
+0.04(+0.69%)
Nov 23, 2005
5.780
5.874
5.768
5.840
485,341
+0.05(+0.81%)
Nov 22, 2005
5.799
5.849
5.762
5.793
569,651
-0.02(-0.38%)
Nov 21, 2005
5.911
5.911
5.743
5.815
576,704
-0.11(-1.89%)
Nov 18, 2005
5.943
5.955
5.918
5.927
299,411
-0.02(-0.31%)
Nov 17, 2005
5.958
5.992
5.911
5.946
343,329
-0.00(-0.05%)
Nov 16, 2005
5.958
5.996
5.943
5.949
284,665
-0.01(-0.21%)
Nov 15, 2005
5.955
5.974
5.924
5.961
337,238
+0.02(+0.42%)
Nov 14, 2005
5.996
6.024
5.933
5.936
344,612
-0.06(-0.99%)
Nov 11, 2005
6.008
6.075
5.977
5.996
277,292
-0.01(-0.16%)
Nov 10, 2005
5.989
6.052
5.958
6.005
341,726
+0.03(+0.47%)
Nov 09, 2005
5.936
6.036
5.914
5.977
407,443
+0.02(+0.42%)
Nov 08, 2005
6.030
6.058
5.918
5.952
283,383
-0.05(-0.88%)
Nov 07, 2005
6.005
6.058
5.989
6.005
222,154
-0.03(-0.52%)
Nov 04, 2005
5.974
6.036
5.968
6.036
218,307
+0.04(+0.68%)
Nov 03, 2005
5.983
6.033
5.936
5.996
206,446
+0.02(+0.42%)
Nov 02, 2005
5.924
5.974
5.905
5.971
290,115
+0.05(+0.84%)
Nov 01, 2005
5.977
6.005
5.883
5.921
389,171
-0.08(-1.35%)
Oct 31, 2005
5.974
6.002
5.886
6.002
359,037
+0.07(+1.10%)
Oct 28, 2005
5.964
6.011
5.896
5.936
245,235
-0.03(-0.52%)
Oct 27, 2005
6.002
6.014
5.959
5.968
193,303
-0.02(-0.31%)
Oct 26, 2005
6.077
6.114
5.974
5.986
350,382
-0.09(-1.49%)
Oct 25, 2005
6.052
6.089
6.014
6.077
256,455
+0.01(+0.15%)
Oct 24, 2005
6.070
6.095
6.045
6.067
193,944
+0.00(+0.05%)
Oct 21, 2005
6.067
6.130
6.061
6.064
252,608
-0.02(-0.41%)
Oct 20, 2005
6.145
6.161
6.039
6.089
325,698
-0.07(-1.16%)
Oct 19, 2005
6.145
6.192
6.114
6.161
427,639
+0.03(+0.51%)
Oct 18, 2005
6.099
6.177
6.089
6.130
323,775
+0.00(+0.00%)
Oct 17, 2005
6.045
6.145
6.008
6.130
213,178
+0.12(+1.92%)
Oct 14, 2005
6.089
6.152
6.014
6.014
262,866
-0.10(-1.63%)
Oct 13, 2005
6.008
6.114
5.974
6.114
199,394
+0.14(+2.30%)
Oct 12, 2005
6.055
6.099
5.936
5.977
378,271
-0.08(-1.34%)
Oct 11, 2005
6.074
6.130
6.052
6.058
263,187
+0.00(+0.00%)
Oct 10, 2005
6.102
6.145
5.996
6.058
197,470
-0.04(-0.67%)
Oct 07, 2005
5.989
6.201
5.989
6.099
186,891
+0.09(+1.51%)
Oct 06, 2005
6.145
6.155
6.005
6.008
254,211
-0.13(-2.13%)
Oct 05, 2005
6.208
6.239
6.120
6.139
256,776
-0.07(-1.16%)
Oct 04, 2005
6.189
6.239
6.171
6.211
236,580
+0.00(+0.05%)
Oct 03, 2005
6.102
6.239
6.102
6.208
347,817
+0.11(+1.74%)
Sep 30, 2005
6.058
6.114
6.039
6.102
386,927
+0.07(+1.24%)
Sep 29, 2005
6.033
6.039
5.943
6.027
256,134
+0.01(+0.16%)
Sep 28, 2005
5.986
6.030
5.936
6.017
301,976
+0.04(+0.73%)
Sep 27, 2005
6.027
6.042
5.871
5.974
595,938
-0.07(-1.19%)
Sep 26, 2005
6.092
6.092
5.964
6.045
405,520
-0.02(-0.36%)
Sep 23, 2005
6.067
6.067
5.971
6.067
535,671
+0.04(+0.62%)
Sep 22, 2005
6.120
6.173
5.964
6.030
479,251
-0.11(-1.83%)
Sep 21, 2005
6.233
6.236
6.111
6.142
433,730
-0.11(-1.80%)
Sep 20, 2005
6.251
6.301
6.239
6.255
410,008
+0.01(+0.15%)
Sep 19, 2005
6.248
6.286
6.192
6.245
380,515
-0.01(-0.15%)
Sep 16, 2005
6.186
6.255
6.255
6.255
358,717
+0.05(+0.86%)
Sep 15, 2005
6.223
6.251
6.167
6.201
336,277
-0.01(-0.10%)
Sep 14, 2005
6.270
6.270
6.208
6.208
498,805
-0.05(-0.80%)
Sep 13, 2005
6.286
6.308
6.251
6.258
421,869
-0.04(-0.64%)
Sep 12, 2005
6.273
6.317
6.273
6.298
278,895
+0.01(+0.20%)
Sep 09, 2005
6.273
6.301
6.248
6.286
423,472
+0.00(+0.05%)
Sep 08, 2005
6.258
6.301
6.242
6.283
321,851
+0.01(+0.15%)
Sep 07, 2005
6.261
6.314
6.239
6.273
403,276
+0.03(+0.50%)
Sep 06, 2005
6.261
6.267
6.242
6.242
397,505
+0.01(+0.20%)
Sep 02, 2005
6.255
6.258
6.220
6.230
277,933
-0.01(-0.10%)
Sep 01, 2005
6.270
6.270
6.226
6.236
306,464
-0.03(-0.55%)
Aug 31, 2005
6.298
6.298
6.211
6.270
450,399
+0.03(+0.50%)
Aug 30, 2005
6.279
6.286
6.195
6.239
420,586
-0.04(-0.60%)
Aug 29, 2005
6.270
6.286
6.239
6.276
354,870
-0.01(-0.15%)
Aug 26, 2005
6.301
6.317
6.267
6.286
421,228
+0.01(+0.15%)
Aug 25, 2005
6.273
6.286
6.255
6.276
474,442
-0.02(-0.30%)
Aug 24, 2005
6.264
6.314
6.248
6.295
367,051
+0.02(+0.35%)
Aug 23, 2005
6.298
6.301
6.239
6.273
409,046
-0.01(-0.20%)
Aug 22, 2005
6.323
6.342
6.270
6.286
418,663
-0.08(-1.23%)
Aug 19, 2005
6.345
6.364
6.308
6.364
502,011
+0.05(+0.79%)
Aug 18, 2005
6.311
6.326
6.286
6.314
615,813
+0.00(+0.00%)
Aug 17, 2005
6.301
6.320
6.273
6.314
422,189
+0.00(+0.00%)
Aug 16, 2005
6.314
6.320
6.298
6.314
416,740
+0.01(+0.10%)
Aug 15, 2005
6.320
6.323
6.286
6.308
287,550
+0.00(+0.00%)
Aug 12, 2005
6.301
6.323
6.286
6.308
218,948
-0.01(-0.10%)
Aug 11, 2005
6.295
6.323
6.261
6.314
321,210
+0.01(+0.15%)
Aug 10, 2005
6.270
6.326
6.270
6.304
295,244
+0.05(+0.75%)
Aug 09, 2005
6.261
6.289
6.245
6.258
367,372
-0.02(-0.30%)
Aug 08, 2005
6.329
6.364
6.245
6.276
427,960
-0.05(-0.84%)
Aug 05, 2005
6.298
6.332
6.270
6.329
292,359
+0.04(+0.59%)
Aug 04, 2005
6.308
6.332
6.276
6.292
322,813
-0.02(-0.30%)
Aug 03, 2005
6.301
6.361
6.289
6.311
421,548
+0.01(+0.15%)
Aug 02, 2005
6.283
6.317
6.267
6.301
472,839
+0.02(+0.28%)
Aug 01, 2005
6.301
6.348
6.273
6.284
399,749
-0.03(-0.53%)
Jul 29, 2005
6.317
6.364
6.261
6.317
496,882
+0.04(+0.70%)
Jul 28, 2005
6.264
6.317
6.251
6.273
452,002
+0.02(+0.40%)
Jul 27, 2005
6.236
6.264
6.230
6.248
347,497
+0.02(+0.30%)
Jul 26, 2005
6.236
6.251
6.217
6.230
443,667
+0.01(+0.10%)
Jul 25, 2005
6.255
6.255
6.214
6.223
435,653
-0.03(-0.50%)
Jul 22, 2005
6.251
6.255
6.217
6.255
363,205
+0.02(+0.25%)
Jul 21, 2005
6.239
6.255
6.208
6.239
386,606
+0.00(+0.00%)
Jul 20, 2005
6.220
6.239
6.208
6.239
476,366
-0.02(-0.25%)
Jul 19, 2005
6.251
6.261
6.223
6.255
420,266
+0.03(+0.45%)
Jul 18, 2005
6.258
6.301
6.226
6.226
409,046
-0.03(-0.45%)
Jul 15, 2005
6.233
6.270
6.220
6.255
331,148
-0.01(-0.10%)
Jul 14, 2005
6.239
6.267
6.217
6.261
435,974
+0.02(+0.40%)
Jul 13, 2005
6.233
6.236
6.208
6.236
338,200
+0.00(+0.05%)
Jul 12, 2005
6.239
6.239
6.208
6.233
410,649
-0.01(-0.10%)
Jul 11, 2005
6.236
6.239
6.208
6.239
364,166
+0.02(+0.30%)
Jul 08, 2005
6.195
6.236
6.177
6.220
380,195
+0.02(+0.40%)
Jul 07, 2005
6.173
6.195
6.139
6.195
287,871
+0.02(+0.35%)
Jul 06, 2005
6.192
6.192
6.161
6.173
487,585
-0.01(-0.20%)
Jul 05, 2005
6.177
6.195
6.155
6.186
307,746
+0.00(+0.00%)
Jul 01, 2005
6.186
6.189
6.133
6.186
211,255
+0.01(+0.15%)
Jun 30, 2005
6.186
6.192
6.148
6.177
425,074
+0.03(+0.46%)
Jun 29, 2005
6.064
6.161
6.064
6.148
317,043
+0.09(+1.44%)
Jun 28, 2005
6.036
6.099
6.014
6.061
418,022
+0.05(+0.78%)
Jun 27, 2005
6.061
6.067
5.992
6.014
611,646
-0.04(-0.72%)
Jun 24, 2005
6.099
6.108
6.036
6.058
323,133
-0.05(-0.77%)
Jun 23, 2005
6.130
6.142
6.083
6.105
536,633
-0.04(-0.61%)
Jun 22, 2005
6.099
6.145
6.086
6.142
310,631
+0.04(+0.66%)
Jun 21, 2005
6.089
6.139
6.067
6.102
371,219
-0.06(-0.91%)
Jun 20, 2005
6.177
6.192
6.130
6.158
500,729
-0.01(-0.10%)
Jun 17, 2005
6.180
6.180
6.130
6.164
445,591
+0.00(+0.05%)
Jun 16, 2005
6.170
6.192
6.099
6.161
396,223
-0.01(-0.20%)
Jun 15, 2005
6.170
6.195
6.167
6.173
409,687
+0.00(+0.05%)
Jun 14, 2005
6.192
6.208
6.161
6.170
464,184
-0.02(-0.30%)
Jun 13, 2005
6.192
6.208
6.164
6.189
424,113
+0.01(+0.15%)
Jun 10, 2005
6.158
6.195
6.145
6.180
320,569
+0.02(+0.35%)
Jun 09, 2005
6.136
6.161
6.099
6.158
389,171
+0.02(+0.36%)
Jun 08, 2005
6.142
6.161
6.127
6.136
370,578
+0.00(+0.00%)
Jun 07, 2005
6.133
6.167
6.105
6.136
343,650
-0.02(-0.35%)
Jun 06, 2005
6.099
6.161
6.092
6.158
279,857
+0.05(+0.82%)
Jun 03, 2005
6.089
6.114
6.055
6.108
380,836
+0.01(+0.15%)
Jun 02, 2005
6.099
6.108
6.067
6.099
270,560
-0.01(-0.15%)
Jun 01, 2005
6.070
6.111
6.070
6.108
307,425
+0.02(+0.41%)
May 31, 2005
6.092
6.092
6.030
6.083
475,404
+0.02(+0.26%)
May 27, 2005
6.033
6.099
6.021
6.067
224,077
+0.04(+0.62%)
May 26, 2005
6.011
6.036
5.974
6.030
415,778
+0.03(+0.52%)
May 25, 2005
5.999
6.045
5.980
5.999
502,011
-0.03(-0.52%)
May 24, 2005
6.017
6.033
5.964
6.030
341,406
+0.01(+0.10%)
May 23, 2005
6.021
6.052
6.005
6.024
502,011
-0.03(-0.46%)
May 20, 2005
6.074
6.083
6.027
6.052
354,870
-0.02(-0.36%)
May 19, 2005
6.052
6.095
6.021
6.074
339,482
+0.00(+0.00%)
May 18, 2005
6.021
6.108
6.011
6.074
442,065
+0.04(+0.67%)
May 17, 2005
5.983
6.080
5.964
6.033
570,613
+0.05(+0.89%)
May 16, 2005
5.999
5.999
5.952
5.980
269,278
+0.01(+0.10%)
May 13, 2005
6.021
6.033
5.933
5.974
418,663
-0.05(-0.78%)
May 12, 2005
6.070
6.083
5.996
6.021
390,774
-0.05(-0.82%)
May 11, 2005
6.052
6.077
5.996
6.070
408,405
+0.04(+0.72%)
May 10, 2005
5.989
6.027
5.989
6.027
292,359
+0.04(+0.73%)
May 09, 2005
5.927
6.036
5.924
5.983
341,406
+0.05(+0.89%)
May 06, 2005
5.896
5.930
5.890
5.930
242,350
+0.05(+0.87%)
May 05, 2005
5.846
5.914
5.840
5.879
295,244
+0.01(+0.24%)
May 04, 2005
5.790
5.890
5.790
5.865
347,176
+0.07(+1.24%)
May 03, 2005
5.877
5.890
5.740
5.793
447,835
-0.08(-1.38%)
May 02, 2005
5.902
5.927
5.852
5.874
341,406
-0.04(-0.63%)
Apr 29, 2005
5.943
5.949
5.871
5.911
240,747
+0.00(+0.00%)
Apr 28, 2005
5.927
5.989
5.874
5.911
250,364
-0.04(-0.73%)
Apr 27, 2005
5.908
5.971
5.880
5.955
238,503
+0.01(+0.10%)
Apr 26, 2005
5.958
5.999
5.911
5.949
405,840
-0.01(-0.16%)
Apr 25, 2005
5.911
5.999
5.896
5.958
227,924
+0.05(+0.79%)
Apr 22, 2005
5.896
5.977
5.896
5.911
240,747
+0.03(+0.48%)
Apr 21, 2005
5.933
5.974
5.849
5.883
254,211
-0.06(-0.95%)
Apr 20, 2005
5.911
5.958
5.833
5.939
243,632
+0.00(+0.00%)
Apr 19, 2005
5.989
6.045
5.849
5.939
440,782
-0.03(-0.57%)
Apr 18, 2005
6.021
6.045
5.958
5.974
212,537
-0.03(-0.52%)
Apr 15, 2005
6.021
6.045
5.936
6.005
209,652
-0.06(-0.93%)
Apr 14, 2005
6.005
6.067
6.005
6.061
208,049
+0.06(+1.04%)
Apr 13, 2005
6.005
6.021
5.958
5.999
320,569
-0.04(-0.62%)
Apr 12, 2005
6.114
6.114
6.005
6.036
410,008
-0.06(-1.02%)
Apr 11, 2005
6.145
6.145
6.077
6.099
226,001
-0.06(-1.01%)
Apr 08, 2005
6.067
6.161
6.067
6.161
149,385
+0.07(+1.13%)
Apr 07, 2005
6.114
6.177
6.058
6.092
139,768
-0.01(-0.10%)
Apr 06, 2005
6.130
6.164
6.099
6.099
240,426
-0.05(-0.76%)
Apr 05, 2005
6.099
6.161
6.052
6.145
212,537
+0.06(+1.03%)
Apr 04, 2005
6.067
6.114
6.050
6.083
296,526
+0.05(+0.78%)
Apr 01, 2005
5.958
6.067
5.958
6.036
399,429
+0.10(+1.68%)
Mar 31, 2005
5.914
5.943
5.877
5.936
252,608
+0.02(+0.37%)
Mar 30, 2005
5.877
5.964
5.865
5.914
291,076
+0.04(+0.64%)
Mar 29, 2005
5.849
5.921
5.840
5.877
460,016
+0.04(+0.64%)
Mar 28, 2005
6.092
6.092
5.796
5.840
841,173
-0.23(-3.75%)
Mar 24, 2005
6.005
6.067
6.005
6.067
166,054
+0.07(+1.09%)
Mar 23, 2005
6.005
6.008
5.880
6.002
374,745
+0.01(+0.16%)
Mar 22, 2005
6.099
6.102
5.949
5.992
579,268
-0.11(-1.84%)
Mar 21, 2005
6.198
6.223
6.086
6.105
282,101
-0.12(-1.90%)
Mar 18, 2005
6.177
6.233
6.161
6.223
263,187
+0.05(+0.76%)
Mar 17, 2005
6.208
6.208
6.161
6.177
456,811
-0.05(-0.75%)
Mar 16, 2005
6.270
6.270
6.177
6.223
343,970
-0.03(-0.50%)
Mar 15, 2005
6.255
6.270
6.208
6.255
296,847
+0.00(+0.00%)
Mar 14, 2005
6.255
6.255
6.223
6.255
248,441
+0.00(+0.00%)
Mar 11, 2005
6.233
6.267
6.195
6.255
298,129
+0.03(+0.50%)
Mar 10, 2005
6.255
6.255
6.164
6.223
572,216
-0.08(-1.24%)
Mar 09, 2005
6.298
6.332
6.270
6.301
108,352
+0.02(+0.25%)
Mar 08, 2005
6.348
6.348
6.286
6.286
142,332
-0.05(-0.74%)
Mar 07, 2005
6.314
6.332
6.289
6.332
155,476
+0.00(+0.00%)
Mar 04, 2005
6.286
6.332
6.286
6.332
129,189
+0.05(+0.74%)
Mar 03, 2005
6.317
6.332
6.286
6.286
135,280
-0.03(-0.49%)
Mar 02, 2005
6.317
6.332
6.270
6.317
171,825
+0.00(+0.00%)
Mar 01, 2005
6.317
6.345
6.270
6.317
151,629
+0.00(+0.00%)
Feb 28, 2005
6.273
6.317
6.239
6.317
151,949
+0.04(+0.70%)
Feb 25, 2005
6.270
6.329
6.255
6.273
94,567
-0.01(-0.20%)
Feb 24, 2005
6.261
6.286
6.239
6.286
106,429
+0.04(+0.70%)
Feb 23, 2005
6.283
6.295
6.242
6.242
247,158
-0.09(-1.38%)
Feb 22, 2005
6.395
6.395
6.270
6.329
177,915
-0.03(-0.54%)
Feb 18, 2005
6.370
6.379
6.329
6.364
92,323
-0.03(-0.44%)
Feb 17, 2005
6.410
6.426
6.301
6.392
192,982
-0.02(-0.29%)
Feb 16, 2005
6.351
6.410
6.351
6.410
90,721
+0.04(+0.69%)
Feb 15, 2005
6.442
6.473
6.332
6.367
253,249
-0.04(-0.68%)
Feb 14, 2005
6.379
6.467
6.339
6.410
120,534
+0.02(+0.24%)
Feb 11, 2005
6.364
6.426
6.364
6.395
105,467
+0.00(+0.00%)
Feb 10, 2005
6.386
6.426
6.301
6.395
207,408
+0.02(+0.39%)
Feb 09, 2005
6.364
6.435
6.308
6.370
185,289
+0.04(+0.59%)
Feb 08, 2005
6.361
6.395
6.317
6.332
214,140
+0.00(+0.05%)
Feb 07, 2005
6.301
6.351
6.264
6.329
181,121
-0.00(-0.05%)
Feb 04, 2005
6.379
6.395
6.317
6.332
232,733
-0.03(-0.49%)
Feb 03, 2005
6.336
6.364
6.323
6.364
116,366
+0.03(+0.44%)
Feb 02, 2005
6.379
6.382
6.301
6.336
144,256
-0.02(-0.39%)
Feb 01, 2005
6.317
6.361
6.270
6.361
211,575
+0.03(+0.44%)
Jan 31, 2005
6.261
6.332
6.245
6.332
197,470
+0.08(+1.25%)
Jan 28, 2005
6.242
6.270
6.239
6.255
176,313
+0.01(+0.15%)
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.