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
PIMCO California Municipal Income Fund
(NY:
PCQ
)
9.360
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2009
5.410
5.445
5.445
5.445
106,033
+0.03(+0.49%)
Dec 30, 2009
5.388
5.458
5.388
5.419
110,202
-0.04(-0.72%)
Dec 29, 2009
5.476
5.507
5.441
5.458
145,832
-0.02(-0.40%)
Dec 28, 2009
5.463
5.520
5.463
5.480
76,785
+0.02(+0.40%)
Dec 24, 2009
5.436
5.463
5.423
5.458
40,832
+0.03(+0.57%)
Dec 23, 2009
5.428
5.445
5.419
5.428
65,684
-0.02(-0.40%)
Dec 22, 2009
5.467
5.480
5.428
5.450
74,940
-0.01(-0.16%)
Dec 21, 2009
5.516
5.551
5.458
5.458
167,446
-0.05(-0.96%)
Dec 18, 2009
5.507
5.533
5.507
5.511
32,242
-0.00(-0.08%)
Dec 17, 2009
5.542
5.542
5.511
5.516
26,849
-0.02(-0.40%)
Dec 16, 2009
5.546
5.546
5.507
5.537
75,552
-0.00(-0.08%)
Dec 15, 2009
5.537
5.559
5.507
5.542
51,790
-0.01(-0.16%)
Dec 14, 2009
5.669
5.669
5.537
5.551
129,964
-0.12(-2.09%)
Dec 11, 2009
5.669
5.709
5.656
5.669
32,879
-0.02(-0.34%)
Dec 10, 2009
5.669
5.691
5.643
5.689
35,248
+0.02(+0.34%)
Dec 09, 2009
5.683
5.683
5.630
5.669
101,184
-0.03(-0.46%)
Dec 08, 2009
5.634
5.713
5.630
5.696
48,613
+0.07(+1.17%)
Dec 07, 2009
5.586
5.639
5.564
5.630
55,337
+0.04(+0.71%)
Dec 04, 2009
5.586
5.617
5.586
5.590
19,568
+0.00(+0.08%)
Dec 03, 2009
5.595
5.630
5.559
5.586
50,914
-0.00(-0.08%)
Dec 02, 2009
5.559
5.595
5.556
5.590
52,734
+0.03(+0.55%)
Dec 01, 2009
5.546
5.599
5.537
5.559
73,504
+0.02(+0.38%)
Nov 30, 2009
5.586
5.595
5.534
5.538
42,447
-0.04(-0.77%)
Nov 27, 2009
5.533
5.687
5.502
5.581
46,554
+0.04(+0.79%)
Nov 25, 2009
5.494
5.537
5.472
5.537
40,151
+0.05(+0.96%)
Nov 24, 2009
5.485
5.489
5.454
5.485
34,920
-0.01(-0.16%)
Nov 23, 2009
5.529
5.537
5.494
5.494
38,258
-0.03(-0.48%)
Nov 20, 2009
5.450
5.533
5.410
5.520
77,368
+0.06(+1.05%)
Nov 19, 2009
5.428
5.463
5.401
5.463
32,083
+0.00(+0.08%)
Nov 18, 2009
5.401
5.472
5.388
5.458
44,170
+0.07(+1.39%)
Nov 17, 2009
5.414
5.450
5.365
5.384
120,116
-0.04(-0.81%)
Nov 16, 2009
5.542
5.558
5.428
5.428
131,861
-0.12(-2.22%)
Nov 13, 2009
5.559
5.573
5.537
5.551
59,690
-0.01(-0.24%)
Nov 12, 2009
5.502
5.568
5.502
5.564
29,086
+0.04(+0.72%)
Nov 11, 2009
5.542
5.573
5.523
5.524
32,083
-0.03(-0.48%)
Nov 10, 2009
5.581
5.581
5.537
5.551
62,505
-0.07(-1.17%)
Nov 09, 2009
5.625
5.639
5.608
5.617
37,532
-0.05(-0.85%)
Nov 06, 2009
5.612
5.669
5.612
5.665
61,829
+0.07(+1.17%)
Nov 05, 2009
5.564
5.617
5.516
5.599
78,344
+0.08(+1.44%)
Nov 04, 2009
5.533
5.551
5.507
5.520
65,042
+0.01(+0.24%)
Nov 03, 2009
5.476
5.520
5.435
5.507
83,898
+0.01(+0.24%)
Nov 02, 2009
5.450
5.511
5.419
5.494
74,351
+0.01(+0.24%)
Oct 30, 2009
5.542
5.568
5.480
5.480
37,607
-0.06(-1.11%)
Oct 29, 2009
5.507
5.568
5.507
5.542
53,578
+0.04(+0.64%)
Oct 28, 2009
5.652
5.652
5.480
5.507
102,497
-0.11(-2.03%)
Oct 27, 2009
5.704
5.731
5.599
5.621
66,689
-0.02(-0.39%)
Oct 26, 2009
5.647
5.704
5.643
5.643
34,235
-0.05(-0.93%)
Oct 23, 2009
5.683
5.696
5.665
5.696
52,561
+0.01(+0.23%)
Oct 22, 2009
5.709
5.726
5.634
5.683
68,414
-0.01(-0.23%)
Oct 21, 2009
5.775
5.775
5.696
5.696
64,109
-0.02(-0.38%)
Oct 20, 2009
5.656
5.920
5.612
5.718
282,190
+0.17(+3.09%)
Oct 19, 2009
5.546
5.590
5.432
5.546
124,569
+0.01(+0.16%)
Oct 16, 2009
5.502
5.608
5.467
5.537
69,126
+0.00(+0.08%)
Oct 15, 2009
5.485
5.537
5.414
5.533
126,307
-0.00(-0.08%)
Oct 14, 2009
5.551
5.612
5.476
5.537
184,999
-0.04(-0.71%)
Oct 13, 2009
5.489
5.647
5.489
5.577
57,374
+0.05(+0.95%)
Oct 12, 2009
5.700
5.744
5.388
5.524
203,894
-0.22(-3.75%)
Oct 09, 2009
5.902
5.919
5.740
5.740
99,202
-0.20(-3.33%)
Oct 08, 2009
5.885
5.977
5.876
5.937
89,432
+0.01(+0.15%)
Oct 07, 2009
5.937
5.937
5.867
5.929
97,307
-0.01(-0.15%)
Oct 06, 2009
5.867
5.977
5.867
5.937
87,719
+0.07(+1.20%)
Oct 05, 2009
5.801
5.889
5.782
5.867
62,186
+0.08(+1.44%)
Oct 02, 2009
5.775
5.797
5.731
5.784
95,307
+0.05(+0.84%)
Oct 01, 2009
5.700
5.767
5.700
5.735
83,982
-0.01(-0.15%)
Sep 30, 2009
5.713
5.757
5.696
5.744
106,079
+0.03(+0.54%)
Sep 29, 2009
5.696
5.740
5.691
5.713
73,288
+0.04(+0.68%)
Sep 28, 2009
5.656
5.696
5.656
5.675
53,462
+0.02(+0.33%)
Sep 25, 2009
5.718
5.726
5.639
5.656
85,621
-0.06(-1.00%)
Sep 24, 2009
5.784
5.788
5.643
5.713
139,140
-0.07(-1.14%)
Sep 23, 2009
5.828
5.841
5.766
5.779
72,296
-0.03(-0.53%)
Sep 22, 2009
5.955
5.961
5.788
5.810
126,305
-0.16(-2.65%)
Sep 21, 2009
5.995
5.995
5.968
5.968
63,319
-0.02(-0.29%)
Sep 18, 2009
6.008
6.034
5.977
5.986
68,899
-0.08(-1.30%)
Sep 17, 2009
6.078
6.078
6.056
6.065
35,846
+0.09(+1.47%)
Sep 16, 2009
5.977
6.109
5.977
5.977
37,976
-0.02(-0.37%)
Sep 15, 2009
6.087
6.087
5.968
5.999
29,982
-0.13(-2.08%)
Sep 14, 2009
6.140
6.144
6.056
6.126
44,097
+0.02(+0.29%)
Sep 11, 2009
6.140
6.285
6.087
6.109
80,173
-0.07(-1.07%)
Sep 10, 2009
6.113
6.192
6.113
6.175
74,997
+0.10(+1.59%)
Sep 09, 2009
6.113
6.113
6.012
6.078
73,886
-0.04(-0.57%)
Sep 08, 2009
6.082
6.131
6.043
6.113
84,283
+0.13(+2.13%)
Sep 04, 2009
5.810
6.050
5.810
5.986
81,580
+0.15(+2.58%)
Sep 03, 2009
5.801
5.855
5.766
5.835
93,969
+0.03(+0.59%)
Sep 02, 2009
5.748
5.850
5.731
5.801
84,899
+0.09(+1.54%)
Sep 01, 2009
5.665
5.713
5.665
5.713
49,383
+0.05(+0.85%)
Aug 31, 2009
5.507
5.665
5.507
5.665
38,797
+0.11(+1.90%)
Aug 28, 2009
5.564
5.581
5.537
5.559
43,087
-0.01(-0.16%)
Aug 27, 2009
5.564
5.568
5.489
5.568
73,998
-0.00(-0.08%)
Aug 26, 2009
5.516
5.577
5.498
5.573
74,587
+0.06(+1.04%)
Aug 25, 2009
5.472
5.516
5.401
5.516
71,609
+0.15(+2.87%)
Aug 24, 2009
5.428
5.494
5.354
5.362
119,206
-0.04(-0.65%)
Aug 21, 2009
5.467
5.472
5.392
5.397
52,225
-0.05(-0.96%)
Aug 20, 2009
5.450
5.472
5.393
5.449
56,263
-0.00(-0.09%)
Aug 19, 2009
5.357
5.454
5.344
5.454
48,752
+0.11(+2.14%)
Aug 18, 2009
5.340
5.351
5.283
5.340
45,940
+0.12(+2.32%)
Aug 17, 2009
5.230
5.247
5.177
5.219
25,768
-0.01(-0.21%)
Aug 14, 2009
5.322
5.322
5.203
5.230
90,103
-0.11(-2.14%)
Aug 13, 2009
5.480
5.485
5.186
5.344
133,754
+0.11(+2.18%)
Aug 12, 2009
5.230
5.240
5.230
5.230
28,383
+0.02(+0.34%)
Aug 11, 2009
5.217
5.225
5.203
5.212
23,218
-0.02(-0.42%)
Aug 10, 2009
5.230
5.269
5.181
5.234
33,514
-0.00(-0.08%)
Aug 07, 2009
5.133
5.239
5.133
5.239
36,645
+0.07(+1.45%)
Aug 06, 2009
5.160
5.186
5.133
5.164
27,914
+0.01(+0.26%)
Aug 05, 2009
5.195
5.199
5.120
5.151
73,925
+0.00(+0.00%)
Aug 04, 2009
5.076
5.322
5.076
5.151
81,730
+0.09(+1.82%)
Aug 03, 2009
5.217
5.246
5.023
5.058
136,576
-0.11(-2.13%)
Jul 31, 2009
5.138
5.214
5.116
5.168
66,887
+0.01(+0.26%)
Jul 30, 2009
5.155
5.189
5.142
5.155
75,158
-0.06(-1.10%)
Jul 29, 2009
5.274
5.274
5.168
5.212
54,705
-0.00(-0.08%)
Jul 28, 2009
5.252
5.283
5.217
5.217
64,575
-0.08(-1.49%)
Jul 27, 2009
5.265
5.322
5.230
5.296
65,925
+0.07(+1.28%)
Jul 24, 2009
5.142
5.274
5.098
5.229
83,425
+0.09(+1.69%)
Jul 23, 2009
4.988
5.142
4.988
5.142
62,662
+0.20(+4.00%)
Jul 22, 2009
4.984
5.050
4.927
4.944
41,924
-0.04(-0.79%)
Jul 21, 2009
4.847
5.041
4.847
4.984
108,541
+0.11(+2.35%)
Jul 20, 2009
4.869
4.905
4.865
4.869
46,930
+0.01(+0.17%)
Jul 17, 2009
4.949
4.953
4.861
4.861
51,244
-0.09(-1.85%)
Jul 16, 2009
4.922
4.979
4.834
4.953
71,156
+0.10(+1.99%)
Jul 15, 2009
4.852
4.874
4.795
4.856
91,594
+0.04(+0.82%)
Jul 14, 2009
4.804
4.821
4.768
4.817
26,553
-0.00(-0.09%)
Jul 13, 2009
4.768
4.821
4.768
4.821
82,048
+0.05(+1.11%)
Jul 10, 2009
4.729
4.790
4.720
4.768
43,664
+0.11(+2.26%)
Jul 07, 2009
4.689
4.689
4.645
4.663
37,141
+0.00(+0.09%)
Jul 06, 2009
4.663
4.731
4.637
4.659
57,849
-0.00(-0.09%)
Jul 02, 2009
4.615
4.755
4.549
4.663
50,978
+0.14(+3.01%)
Jun 15, 2009
4.544
4.689
4.527
4.527
194,462
-0.13(-2.74%)
Jun 12, 2009
4.874
4.874
4.547
4.654
213,257
-0.22(-4.51%)
Jun 11, 2009
5.120
5.133
4.808
4.874
161,837
-0.26(-5.13%)
Jun 10, 2009
5.173
5.217
5.133
5.138
27,646
-0.06(-1.18%)
Jun 09, 2009
5.234
5.243
5.177
5.199
68,560
-0.06(-1.09%)
Jun 08, 2009
5.410
5.410
5.224
5.256
118,723
-0.20(-3.69%)
Jun 05, 2009
5.546
5.546
5.432
5.458
28,542
-0.04(-0.81%)
Jun 04, 2009
5.428
5.559
5.428
5.502
33,810
-0.01(-0.16%)
Jun 03, 2009
5.474
5.511
5.406
5.511
37,403
+0.04(+0.72%)
Jun 02, 2009
5.463
5.542
5.419
5.472
94,226
-0.07(-1.19%)
Jun 01, 2009
5.573
5.573
5.511
5.537
64,833
+0.04(+0.80%)
May 29, 2009
5.533
5.537
5.480
5.494
20,706
-0.02(-0.40%)
May 28, 2009
5.458
5.535
5.458
5.516
52,573
+0.03(+0.56%)
May 27, 2009
5.428
5.494
5.397
5.485
53,983
+0.04(+0.73%)
May 26, 2009
5.384
5.445
5.362
5.445
43,298
+0.09(+1.64%)
May 22, 2009
5.309
5.357
5.274
5.357
33,600
+0.08(+1.58%)
May 21, 2009
5.291
5.305
5.274
5.274
134,621
-0.01(-0.25%)
May 20, 2009
5.291
5.296
5.265
5.287
111,592
-0.00(-0.09%)
May 19, 2009
5.309
5.362
5.269
5.291
81,964
+0.01(+0.25%)
May 18, 2009
5.274
5.318
5.252
5.278
124,318
-0.05(-0.96%)
May 15, 2009
5.340
5.340
5.265
5.329
56,662
+0.01(+0.13%)
May 14, 2009
5.287
5.392
5.274
5.322
53,253
+0.04(+0.67%)
May 13, 2009
5.287
5.366
5.252
5.287
79,643
-0.07(-1.31%)
May 12, 2009
5.362
5.375
5.291
5.357
40,820
-0.00(-0.08%)
May 11, 2009
5.318
5.362
5.318
5.362
27,247
+0.04(+0.83%)
May 08, 2009
5.318
5.331
5.261
5.318
71,208
-0.02(-0.45%)
May 07, 2009
5.375
5.384
5.318
5.342
30,278
-0.03(-0.53%)
May 06, 2009
5.348
5.384
5.318
5.370
59,804
+0.07(+1.33%)
May 05, 2009
5.410
5.423
5.261
5.300
91,632
-0.07(-1.39%)
May 04, 2009
5.322
5.450
5.322
5.375
67,112
+0.01(+0.25%)
May 01, 2009
5.401
5.401
5.309
5.362
55,285
+0.01(+0.18%)
Apr 30, 2009
5.309
5.357
5.265
5.352
44,698
+0.10(+1.83%)
Apr 29, 2009
5.265
5.428
5.256
5.256
93,425
+0.00(+0.08%)
Apr 28, 2009
5.261
5.318
5.230
5.252
96,857
+0.03(+0.50%)
Apr 27, 2009
5.274
5.305
5.164
5.225
105,062
-0.08(-1.57%)
Apr 24, 2009
5.498
5.500
5.252
5.309
101,592
-0.18(-3.36%)
Apr 23, 2009
5.458
5.573
5.458
5.494
105,387
-0.06(-1.02%)
Apr 22, 2009
5.344
5.564
5.344
5.550
98,536
+0.23(+4.28%)
Apr 21, 2009
5.212
5.406
5.146
5.322
84,082
+0.14(+2.71%)
Apr 20, 2009
5.010
5.256
4.878
5.181
183,408
+0.22(+4.43%)
Apr 17, 2009
4.940
5.036
4.935
4.962
54,584
+0.00(+0.09%)
Apr 16, 2009
4.940
4.957
4.913
4.957
67,611
+0.04(+0.71%)
Apr 15, 2009
4.922
4.943
4.920
4.922
104,739
-0.00(-0.09%)
Apr 14, 2009
4.887
4.927
4.887
4.927
35,853
-0.01(-0.27%)
Apr 13, 2009
4.944
4.944
4.861
4.940
39,755
-0.05(-0.97%)
Apr 09, 2009
4.940
4.993
4.940
4.988
54,243
+0.10(+1.98%)
Apr 08, 2009
4.971
4.993
4.856
4.891
37,059
-0.10(-2.02%)
Apr 07, 2009
4.975
4.993
4.971
4.993
48,916
+0.00(+0.00%)
Apr 06, 2009
4.971
5.010
4.971
4.993
39,048
-0.09(-1.82%)
Apr 03, 2009
5.023
5.085
4.790
5.085
99,628
+0.10(+1.94%)
Apr 02, 2009
4.975
5.142
4.975
4.988
83,921
+0.04(+0.89%)
Apr 01, 2009
4.830
5.005
4.808
4.944
66,687
+0.13(+2.74%)
Mar 31, 2009
4.707
4.826
4.628
4.812
107,371
+0.03(+0.57%)
Mar 30, 2009
4.935
4.935
4.768
4.785
65,381
+0.04(+0.81%)
Mar 26, 2009
4.764
4.764
4.707
4.746
36,611
+0.01(+0.19%)
Mar 25, 2009
4.597
4.738
4.597
4.738
45,863
+0.14(+3.06%)
Mar 24, 2009
4.535
4.597
4.505
4.597
32,481
+0.06(+1.36%)
Mar 23, 2009
4.513
4.557
4.496
4.535
75,497
+0.02(+0.39%)
Mar 20, 2009
4.544
4.544
4.404
4.518
61,035
+0.01(+0.29%)
Mar 19, 2009
4.584
4.584
4.487
4.505
40,254
-0.07(-1.44%)
Mar 18, 2009
4.720
4.720
4.571
4.571
49,080
-0.14(-2.99%)
Mar 17, 2009
4.571
4.711
4.531
4.711
57,774
-0.01(-0.28%)
Mar 16, 2009
4.654
4.724
4.610
4.724
60,933
+0.09(+1.99%)
Mar 13, 2009
4.637
4.659
4.571
4.632
0
+0.06(+1.35%)
Mar 12, 2009
4.606
4.615
4.571
4.571
543,313
-0.00(-0.10%)
Mar 11, 2009
4.606
4.606
4.505
4.575
185,757
-0.01(-0.19%)
Mar 10, 2009
4.412
4.606
4.412
4.584
66,252
+0.16(+3.68%)
Mar 09, 2009
4.404
4.478
4.382
4.421
162,001
+0.04(+0.80%)
Mar 06, 2009
4.390
4.412
4.351
4.386
0
+0.00(+0.00%)
Mar 05, 2009
4.412
4.412
4.346
4.386
142,217
-0.03(-0.60%)
Mar 04, 2009
4.390
4.439
4.368
4.412
129,015
+0.10(+2.24%)
Mar 02, 2009
4.496
4.496
4.311
4.316
442,715
-0.19(-4.29%)
Feb 27, 2009
4.430
4.571
4.417
4.509
0
+0.11(+2.60%)
Feb 26, 2009
4.281
4.408
4.281
4.395
84,706
+0.10(+2.25%)
Feb 25, 2009
4.408
4.408
4.263
4.298
100,044
+0.04(+1.01%)
Feb 24, 2009
4.043
4.263
3.999
4.255
81,887
+0.26(+6.40%)
Feb 23, 2009
4.210
4.210
3.925
3.999
291,745
-0.15(-3.70%)
Feb 20, 2009
4.294
4.333
4.140
4.153
194,075
-0.19(-4.45%)
Feb 19, 2009
4.368
4.426
4.346
4.346
132,599
-0.02(-0.50%)
Feb 18, 2009
4.434
4.505
4.355
4.368
87,662
-0.11(-2.36%)
Feb 17, 2009
4.676
4.676
4.470
4.474
121,062
-0.20(-4.32%)
Feb 13, 2009
4.557
4.733
4.531
4.676
91,853
+0.12(+2.60%)
Feb 12, 2009
4.575
4.579
4.513
4.557
132,200
+0.00(+0.00%)
Feb 11, 2009
4.610
4.610
4.552
4.557
142,542
-0.09(-1.89%)
Feb 10, 2009
4.716
4.821
4.637
4.645
163,312
-0.11(-2.22%)
Feb 09, 2009
4.746
4.790
4.680
4.751
92,340
+0.01(+0.26%)
Feb 06, 2009
4.782
4.782
4.702
4.739
136,619
+0.08(+1.72%)
Feb 05, 2009
4.571
4.738
4.527
4.659
135,623
+0.13(+2.91%)
Feb 04, 2009
4.483
4.557
4.433
4.527
53,339
+0.08(+1.78%)
Feb 03, 2009
4.390
4.474
4.338
4.448
102,943
+0.10(+2.33%)
Feb 02, 2009
4.267
4.346
4.267
4.346
54,425
+0.08(+1.96%)
Jan 30, 2009
4.311
4.316
4.263
4.263
0
-0.05(-1.12%)
Jan 29, 2009
4.316
4.364
4.311
4.311
83,325
-0.00(-0.10%)
Jan 28, 2009
4.368
4.408
4.263
4.316
119,517
-0.02(-0.51%)
Jan 27, 2009
4.307
4.338
4.237
4.338
49,708
+0.03(+0.71%)
Jan 26, 2009
4.210
4.307
4.210
4.307
33,741
+0.10(+2.40%)
Jan 23, 2009
4.285
4.307
4.164
4.206
82,367
-0.14(-3.24%)
Jan 22, 2009
4.434
4.439
4.298
4.346
97,837
-0.13(-2.94%)
Jan 21, 2009
4.439
4.478
4.399
4.478
60,264
+0.04(+0.79%)
Jan 20, 2009
4.588
4.588
4.399
4.443
74,826
-0.02(-0.39%)
Jan 16, 2009
4.373
4.505
4.373
4.461
78,310
+0.09(+2.01%)
Jan 15, 2009
4.377
4.487
4.175
4.373
138,185
+0.08(+1.84%)
Jan 14, 2009
4.373
4.373
4.140
4.294
299,336
-0.08(-1.81%)
Jan 13, 2009
4.443
4.487
4.368
4.373
160,472
-0.15(-3.40%)
Jan 12, 2009
4.544
4.689
4.496
4.527
76,915
-0.02(-0.39%)
Jan 09, 2009
4.373
4.553
4.373
4.544
297,495
+0.21(+4.87%)
Jan 08, 2009
4.281
4.386
4.272
4.333
108,081
+0.05(+1.13%)
Jan 07, 2009
4.373
4.373
4.254
4.285
126,237
-0.09(-2.01%)
Jan 06, 2009
4.254
4.632
4.254
4.373
210,228
+0.12(+2.79%)
Jan 05, 2009
4.061
4.351
4.052
4.254
152,747
+0.19(+4.76%)
Jan 02, 2009
3.815
4.065
3.815
4.061
0
+0.26(+6.82%)
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.