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 Municipal Income Fund
(NY:
PMF
)
9.220
+0.050 (+0.55%)
Streaming Delayed Price
Updated: 1:26 PM EDT, Jun 13, 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, 2008
3.251
3.288
3.179
3.192
833,669
-0.09(-2.68%)
Dec 30, 2008
3.263
3.364
3.263
3.280
388,956
-0.12(-3.45%)
Dec 29, 2008
3.443
3.472
3.368
3.397
317,775
-0.10(-2.75%)
Dec 26, 2008
3.347
3.531
3.292
3.493
762,158
+0.08(+2.33%)
Dec 24, 2008
3.326
3.468
3.284
3.414
370,828
+0.10(+3.03%)
Dec 23, 2008
3.322
3.435
3.234
3.313
536,991
+0.02(+0.51%)
Dec 22, 2008
3.192
3.330
3.192
3.297
1,041,125
+0.16(+5.07%)
Dec 19, 2008
3.012
3.267
3.012
3.138
275,113
+0.02(+0.67%)
Dec 18, 2008
3.071
3.200
3.054
3.117
355,889
+0.00(+0.00%)
Dec 17, 2008
2.845
3.117
2.845
3.117
264,301
+0.27(+9.56%)
Dec 16, 2008
2.774
2.849
2.736
2.845
392,530
+0.05(+1.64%)
Dec 15, 2008
3.021
3.117
2.711
2.799
549,908
-0.26(-8.36%)
Dec 12, 2008
2.991
3.221
2.728
3.054
519,692
+0.06(+2.10%)
Dec 11, 2008
3.179
3.179
2.949
2.991
289,906
-0.19(-5.92%)
Dec 10, 2008
3.326
3.338
3.156
3.179
391,330
-0.16(-4.76%)
Dec 09, 2008
3.393
3.410
3.322
3.338
173,570
-0.06(-1.71%)
Dec 08, 2008
3.475
3.475
3.363
3.397
308,177
-0.06(-1.68%)
Dec 05, 2008
3.616
3.616
3.355
3.455
335,774
-0.16(-4.36%)
Dec 04, 2008
3.653
3.678
3.421
3.612
214,570
-0.02(-0.68%)
Dec 03, 2008
3.504
3.753
3.405
3.637
242,297
-0.01(-0.23%)
Dec 02, 2008
3.674
3.831
3.604
3.645
218,587
-0.01(-0.34%)
Dec 01, 2008
3.918
3.918
3.612
3.658
303,269
-0.26(-6.65%)
Nov 28, 2008
3.935
3.935
3.894
3.918
43,531
-0.01(-0.32%)
Nov 26, 2008
3.952
4.047
3.910
3.931
140,651
-0.08(-1.96%)
Nov 25, 2008
4.101
4.138
3.952
4.010
129,569
-0.00(-0.10%)
Nov 24, 2008
3.914
4.134
3.910
4.014
220,320
+0.05(+1.36%)
Nov 21, 2008
3.939
4.029
3.902
3.960
242,908
+0.02(+0.53%)
Nov 20, 2008
4.072
4.072
3.898
3.939
228,507
-0.19(-4.71%)
Nov 19, 2008
4.279
4.279
4.088
4.134
163,337
-0.19(-4.50%)
Nov 18, 2008
4.453
4.502
4.146
4.328
348,055
-0.19(-4.30%)
Nov 17, 2008
4.639
4.676
4.440
4.523
252,611
-0.12(-2.64%)
Nov 14, 2008
4.631
4.647
4.577
4.646
72,398
+0.00(+0.05%)
Nov 13, 2008
4.606
4.693
4.606
4.643
102,863
+0.00(+0.00%)
Nov 12, 2008
4.826
4.826
4.623
4.643
140,752
-0.24(-5.00%)
Nov 11, 2008
4.954
4.971
4.863
4.888
102,836
-0.05(-1.01%)
Nov 10, 2008
5.029
5.029
4.867
4.937
140,689
-0.09(-1.73%)
Nov 07, 2008
4.950
5.053
4.950
5.024
91,767
+0.06(+1.25%)
Nov 06, 2008
5.062
5.062
4.937
4.962
109,787
+0.01(+0.19%)
Nov 05, 2008
4.991
5.000
4.929
4.953
86,366
+0.04(+0.90%)
Nov 04, 2008
4.863
4.970
4.830
4.908
129,960
+0.02(+0.51%)
Nov 03, 2008
4.722
4.929
4.722
4.884
169,935
+0.04(+0.77%)
Oct 31, 2008
4.971
4.998
4.776
4.846
100,666
-0.17(-3.31%)
Oct 30, 2008
4.937
5.058
4.867
5.012
173,467
+0.07(+1.51%)
Oct 29, 2008
4.975
5.074
4.834
4.937
210,651
-0.03(-0.67%)
Oct 28, 2008
5.049
5.592
4.875
4.971
360,216
-0.10(-2.04%)
Oct 27, 2008
5.157
5.157
4.971
5.074
115,173
-0.06(-1.13%)
Oct 24, 2008
5.182
5.434
5.095
5.132
61,198
-0.12(-2.21%)
Oct 23, 2008
5.227
5.347
5.144
5.248
132,531
+0.06(+1.14%)
Oct 22, 2008
5.111
5.236
5.111
5.189
59,170
-0.01(-0.10%)
Oct 21, 2008
5.343
5.343
5.182
5.194
188,851
-0.17(-3.24%)
Oct 20, 2008
4.859
5.447
4.859
5.368
238,046
+0.53(+10.96%)
Oct 17, 2008
4.743
4.863
4.681
4.838
93,059
-0.01(-0.17%)
Oct 16, 2008
4.859
4.888
4.598
4.846
117,585
-0.02(-0.34%)
Oct 15, 2008
5.000
5.033
4.743
4.863
224,454
-0.22(-4.40%)
Oct 14, 2008
4.701
5.194
4.701
5.086
248,685
+0.41(+8.77%)
Oct 13, 2008
4.349
5.115
4.117
4.676
453,741
+0.93(+24.89%)
Oct 10, 2008
4.159
4.254
3.314
3.744
804,846
-0.65(-14.72%)
Oct 09, 2008
4.929
4.929
4.391
4.391
263,219
-0.14(-3.20%)
Oct 08, 2008
4.946
5.070
4.374
4.536
407,856
-0.46(-9.13%)
Oct 07, 2008
5.289
5.488
4.983
4.991
252,000
-0.35(-6.59%)
Oct 06, 2008
5.629
5.629
5.306
5.343
176,671
-0.37(-6.52%)
Oct 03, 2008
5.592
5.857
5.501
5.716
0
+0.04(+0.73%)
Oct 02, 2008
5.782
5.857
5.675
5.675
79,474
-0.15(-2.49%)
Oct 01, 2008
5.675
5.882
5.675
5.820
111,028
+0.19(+3.46%)
Sep 30, 2008
5.418
5.712
5.410
5.625
149,728
+0.17(+3.19%)
Sep 29, 2008
5.513
5.567
5.447
5.451
227,237
-0.27(-4.78%)
Sep 26, 2008
6.093
6.093
5.509
5.724
0
-0.21(-3.52%)
Sep 25, 2008
5.816
5.989
5.816
5.933
132,276
-0.01(-0.11%)
Sep 24, 2008
6.052
6.089
5.907
5.940
205,533
-0.11(-1.78%)
Sep 23, 2008
6.031
6.172
6.031
6.047
118,290
+0.08(+1.39%)
Sep 22, 2008
6.400
6.420
5.931
5.965
110,504
-0.19(-3.14%)
Sep 19, 2008
6.089
6.230
6.027
6.158
0
+0.45(+7.96%)
Sep 18, 2008
6.027
6.159
5.149
5.704
471,696
-0.26(-4.37%)
Sep 17, 2008
6.304
6.304
5.940
5.965
235,559
-0.26(-4.13%)
Sep 16, 2008
6.346
6.420
6.205
6.221
199,935
-0.22(-3.35%)
Sep 15, 2008
6.524
6.528
6.437
6.437
67,456
-0.13(-1.96%)
Sep 12, 2008
6.462
6.574
6.462
6.565
65,575
+0.01(+0.19%)
Sep 11, 2008
6.623
6.640
6.540
6.553
202,252
-0.07(-1.06%)
Sep 10, 2008
6.681
6.714
6.598
6.623
158,559
-0.09(-1.30%)
Sep 09, 2008
6.718
6.739
6.710
6.710
61,652
-0.02(-0.31%)
Sep 08, 2008
6.698
6.756
6.681
6.731
93,865
+0.04(+0.62%)
Sep 05, 2008
6.706
6.727
6.677
6.689
0
-0.01(-0.19%)
Sep 04, 2008
6.710
6.718
6.685
6.702
111,013
-0.02(-0.30%)
Sep 03, 2008
6.735
6.764
6.706
6.722
69,650
-0.02(-0.32%)
Sep 02, 2008
6.747
6.772
6.743
6.743
104,628
-0.01(-0.12%)
Aug 29, 2008
6.781
6.789
6.747
6.752
0
-0.02(-0.31%)
Aug 28, 2008
6.814
6.814
6.772
6.772
116,301
-0.03(-0.43%)
Aug 27, 2008
6.747
6.810
6.747
6.801
170,672
+0.06(+0.86%)
Aug 26, 2008
6.714
6.760
6.702
6.743
78,749
+0.03(+0.43%)
Aug 25, 2008
6.648
6.760
6.648
6.714
215,333
-0.02(-0.35%)
Aug 22, 2008
6.689
6.760
6.685
6.738
102,873
+0.05(+0.72%)
Aug 21, 2008
6.665
6.731
6.656
6.689
101,605
+0.02(+0.25%)
Aug 20, 2008
6.640
6.698
6.640
6.673
61,664
+0.04(+0.56%)
Aug 19, 2008
6.648
6.675
6.627
6.636
113,044
-0.01(-0.19%)
Aug 18, 2008
6.619
6.695
6.619
6.648
100,647
-0.02(-0.31%)
Aug 15, 2008
6.648
6.669
6.636
6.669
0
+0.02(+0.37%)
Aug 14, 2008
6.607
6.665
6.607
6.644
54,098
-0.00(-0.06%)
Aug 13, 2008
6.603
6.669
6.600
6.648
53,492
+0.01(+0.19%)
Aug 12, 2008
6.698
6.714
6.598
6.636
134,632
-0.08(-1.17%)
Aug 11, 2008
6.702
6.781
6.669
6.714
126,308
+0.01(+0.12%)
Aug 08, 2008
6.644
6.706
6.569
6.706
112,467
+0.10(+1.57%)
Aug 07, 2008
6.569
6.660
6.549
6.603
156,676
+0.01(+0.13%)
Aug 06, 2008
6.669
6.669
6.578
6.594
92,419
+0.01(+0.19%)
Aug 05, 2008
6.590
6.640
6.578
6.582
114,821
-0.00(-0.06%)
Aug 04, 2008
6.586
6.644
6.574
6.586
112,578
-0.01(-0.13%)
Aug 01, 2008
6.689
6.689
6.594
6.594
94,251
-0.05(-0.75%)
Jul 31, 2008
6.640
6.657
6.603
6.644
68,573
+0.02(+0.38%)
Jul 30, 2008
6.590
6.640
6.578
6.619
103,116
+0.05(+0.76%)
Jul 29, 2008
6.569
6.731
6.524
6.569
183,561
+0.03(+0.51%)
Jul 28, 2008
6.470
6.627
6.469
6.536
138,132
+0.06(+0.90%)
Jul 25, 2008
6.437
6.491
6.420
6.478
33,485
+0.05(+0.71%)
Jul 24, 2008
6.458
6.478
6.420
6.433
52,813
-0.08(-1.27%)
Jul 23, 2008
6.487
6.516
6.470
6.516
64,069
+0.05(+0.77%)
Jul 22, 2008
6.337
6.466
6.337
6.466
149,561
+0.08(+1.23%)
Jul 21, 2008
6.387
6.420
6.350
6.387
122,078
+0.05(+0.85%)
Jul 18, 2008
6.300
6.354
6.296
6.333
118,599
+0.03(+0.46%)
Jul 17, 2008
6.259
6.350
6.259
6.304
151,242
+0.02(+0.33%)
Jul 16, 2008
6.234
6.337
6.205
6.284
204,729
-0.04(-0.65%)
Jul 15, 2008
6.424
6.424
6.313
6.325
211,648
-0.12(-1.80%)
Jul 14, 2008
6.511
6.561
6.441
6.441
114,748
-0.07(-1.08%)
Jul 11, 2008
6.516
6.582
6.501
6.511
60,042
-0.03(-0.44%)
Jul 10, 2008
6.586
6.594
6.524
6.540
111,487
-0.05(-0.69%)
Jul 09, 2008
6.569
6.603
6.569
6.586
110,263
-0.05(-0.81%)
Jul 08, 2008
6.619
6.644
6.594
6.640
82,282
-0.01(-0.12%)
Jul 07, 2008
6.594
6.665
6.580
6.648
100,548
+0.01(+0.19%)
Jul 04, 2008
6.623
6.640
6.608
6.636
41,725
+0.00(+0.00%)
Jul 03, 2008
6.623
6.640
6.608
6.636
41,725
+0.01(+0.19%)
Jul 02, 2008
6.545
6.623
6.545
6.623
144,204
+0.08(+1.27%)
Jul 01, 2008
6.495
6.574
6.495
6.540
59,962
+0.03(+0.51%)
Jun 30, 2008
6.487
6.586
6.487
6.507
54,648
+0.00(+0.00%)
Jun 27, 2008
6.536
6.561
6.495
6.507
66,432
-0.04(-0.63%)
Jun 26, 2008
6.594
6.603
6.540
6.549
76,306
-0.01(-0.19%)
Jun 25, 2008
6.516
6.623
6.516
6.561
151,278
+0.06(+0.89%)
Jun 24, 2008
6.482
6.619
6.433
6.503
134,545
+0.02(+0.38%)
Jun 23, 2008
6.491
6.499
6.453
6.478
100,787
-0.02(-0.38%)
Jun 20, 2008
6.524
6.528
6.482
6.503
57,495
-0.02(-0.38%)
Jun 19, 2008
6.536
6.545
6.511
6.528
54,981
+0.00(+0.00%)
Jun 18, 2008
6.574
6.578
6.507
6.528
115,330
-0.04(-0.63%)
Jun 17, 2008
6.607
6.615
6.569
6.569
66,217
-0.04(-0.54%)
Jun 16, 2008
6.594
6.644
6.586
6.605
99,314
-0.01(-0.15%)
Jun 13, 2008
6.607
6.656
6.603
6.615
70,162
-0.02(-0.31%)
Jun 12, 2008
6.706
6.710
6.636
6.636
80,546
-0.07(-1.05%)
Jun 11, 2008
6.727
6.801
6.706
6.706
113,894
-0.03(-0.43%)
Jun 10, 2008
6.782
6.789
6.731
6.735
69,723
-0.07(-0.97%)
Jun 09, 2008
6.810
6.814
6.771
6.801
80,746
-0.01(-0.12%)
Jun 06, 2008
6.785
6.818
6.785
6.810
89,676
+0.03(+0.49%)
Jun 05, 2008
6.723
6.785
6.723
6.776
81,540
+0.05(+0.68%)
Jun 04, 2008
6.772
6.805
6.731
6.731
102,902
-0.05(-0.73%)
Jun 03, 2008
6.830
6.851
6.779
6.781
60,722
-0.05(-0.67%)
Jun 02, 2008
6.814
6.839
6.801
6.826
126,568
+0.02(+0.24%)
May 30, 2008
6.843
6.847
6.801
6.810
74,505
-0.03(-0.48%)
May 29, 2008
6.913
6.913
6.814
6.843
97,527
+0.01(+0.18%)
May 28, 2008
6.826
6.855
6.797
6.830
80,985
+0.01(+0.12%)
May 27, 2008
6.826
6.830
6.797
6.822
53,195
-0.00(-0.06%)
May 26, 2008
6.826
6.834
6.822
6.826
0
+0.00(+0.00%)
May 23, 2008
6.826
6.834
6.822
6.826
74,117
+0.00(+0.00%)
May 22, 2008
6.834
6.851
6.805
6.826
98,694
-0.01(-0.12%)
May 21, 2008
6.897
6.926
6.830
6.834
135,165
-0.04(-0.60%)
May 20, 2008
6.888
6.888
6.870
6.876
49,590
+0.00(+0.00%)
May 19, 2008
6.839
6.913
6.839
6.876
176,531
+0.01(+0.12%)
May 16, 2008
6.834
7.191
6.793
6.868
181,852
+0.03(+0.48%)
May 15, 2008
6.768
6.834
6.768
6.834
129,132
+0.04(+0.55%)
May 14, 2008
6.818
6.818
6.756
6.797
63,615
+0.02(+0.37%)
May 13, 2008
6.797
6.805
6.752
6.772
105,176
+0.02(+0.31%)
May 12, 2008
6.760
6.805
6.752
6.752
158,229
-0.02(-0.24%)
May 09, 2008
6.785
6.810
6.764
6.768
44,134
-0.01(-0.16%)
May 08, 2008
6.731
6.822
6.528
6.779
378,373
-0.01(-0.21%)
May 07, 2008
6.776
6.814
6.760
6.793
146,517
+0.01(+0.12%)
May 06, 2008
6.793
6.822
6.768
6.785
224,912
-0.01(-0.18%)
May 05, 2008
6.814
6.822
6.793
6.797
80,203
-0.01(-0.15%)
May 02, 2008
6.785
6.833
6.776
6.807
90,927
+0.02(+0.27%)
May 01, 2008
6.826
6.826
6.789
6.789
116,619
-0.03(-0.43%)
Apr 30, 2008
6.814
6.847
6.797
6.818
75,147
+0.01(+0.12%)
Apr 29, 2008
6.810
6.826
6.793
6.810
101,151
-0.00(-0.06%)
Apr 28, 2008
6.814
6.847
6.805
6.814
88,324
+0.00(+0.06%)
Apr 25, 2008
6.822
6.822
6.772
6.810
64,218
-0.01(-0.18%)
Apr 24, 2008
6.801
6.839
6.801
6.822
58,062
+0.02(+0.37%)
Apr 23, 2008
6.768
6.814
6.768
6.797
44,421
+0.03(+0.43%)
Apr 22, 2008
6.752
6.805
6.752
6.768
86,538
+0.00(+0.00%)
Apr 21, 2008
6.739
6.776
6.739
6.768
131,817
+0.04(+0.55%)
Apr 18, 2008
6.718
6.772
6.714
6.731
154,936
-0.00(-0.06%)
Apr 17, 2008
6.731
6.743
6.714
6.735
90,847
+0.00(+0.06%)
Apr 16, 2008
6.718
6.743
6.706
6.731
118,758
+0.01(+0.12%)
Apr 15, 2008
6.702
6.747
6.698
6.723
73,875
+0.00(+0.00%)
Apr 14, 2008
6.714
6.739
6.685
6.723
116,774
+0.02(+0.25%)
Apr 11, 2008
6.698
6.768
6.694
6.706
50,698
+0.00(+0.06%)
Apr 10, 2008
6.627
6.706
6.627
6.702
68,805
+0.03(+0.50%)
Apr 09, 2008
6.694
6.710
6.636
6.669
160,546
-0.07(-0.98%)
Apr 08, 2008
6.743
6.752
6.714
6.735
67,115
-0.01(-0.18%)
Apr 07, 2008
6.689
6.747
6.689
6.747
198,691
+0.08(+1.18%)
Apr 04, 2008
6.747
6.747
6.669
6.669
172,376
-0.06(-0.86%)
Apr 03, 2008
6.735
6.868
6.723
6.727
143,357
+0.00(+0.00%)
Apr 02, 2008
6.723
6.810
6.698
6.727
249,632
+0.00(+0.06%)
Apr 01, 2008
6.710
6.756
6.694
6.723
246,143
+0.02(+0.37%)
Mar 31, 2008
6.640
6.938
6.640
6.698
216,315
+0.03(+0.43%)
Mar 28, 2008
6.627
6.718
6.611
6.669
136,718
+0.09(+1.39%)
Mar 27, 2008
6.578
6.615
6.569
6.578
92,948
+0.04(+0.66%)
Mar 26, 2008
6.462
6.545
6.443
6.535
127,954
+0.07(+1.13%)
Mar 25, 2008
6.416
6.470
6.412
6.462
89,326
+0.05(+0.78%)
Mar 24, 2008
6.371
6.412
6.367
6.412
102,846
+0.01(+0.19%)
Mar 21, 2008
6.342
6.424
6.333
6.400
127,713
+0.00(+0.00%)
Mar 20, 2008
6.342
6.424
6.333
6.400
127,713
+0.06(+0.91%)
Mar 19, 2008
6.366
6.383
6.337
6.342
63,494
-0.03(-0.52%)
Mar 18, 2008
6.288
6.416
6.288
6.375
149,924
+0.09(+1.38%)
Mar 17, 2008
6.313
6.365
6.217
6.288
387,002
-0.13(-2.06%)
Mar 14, 2008
6.437
6.474
6.400
6.420
166,340
-0.02(-0.32%)
Mar 13, 2008
6.400
6.458
6.387
6.441
77,979
+0.05(+0.71%)
Mar 12, 2008
6.408
6.437
6.366
6.395
109,847
-0.03(-0.52%)
Mar 11, 2008
6.520
6.536
6.416
6.429
96,448
-0.02(-0.32%)
Mar 10, 2008
6.495
6.561
6.412
6.449
229,835
-0.05(-0.70%)
Mar 07, 2008
6.329
6.503
6.329
6.495
135,873
+0.13(+2.08%)
Mar 06, 2008
6.462
6.478
6.300
6.362
178,899
-0.10(-1.54%)
Mar 05, 2008
6.362
6.545
6.362
6.462
198,715
+0.14(+2.16%)
Mar 04, 2008
6.234
6.350
6.234
6.325
313,126
+0.05(+0.79%)
Mar 03, 2008
6.068
6.284
6.068
6.275
290,432
+0.23(+3.77%)
Feb 29, 2008
6.027
6.325
5.994
6.047
276,949
-0.07(-1.15%)
Feb 28, 2008
6.226
6.238
6.118
6.118
243,823
-0.14(-2.25%)
Feb 27, 2008
6.333
6.333
6.242
6.259
182,337
-0.04(-0.59%)
Feb 26, 2008
6.329
6.387
6.284
6.296
163,081
-0.04(-0.65%)
Feb 25, 2008
6.255
6.511
6.234
6.337
141,957
+0.08(+1.32%)
Feb 22, 2008
6.317
6.350
6.159
6.255
241,356
-0.11(-1.76%)
Feb 21, 2008
6.458
6.462
6.350
6.366
107,322
-0.09(-1.35%)
Feb 20, 2008
6.445
6.503
6.445
6.453
154,269
+0.01(+0.13%)
Feb 19, 2008
6.333
6.449
6.333
6.445
216,557
+0.06(+0.91%)
Feb 18, 2008
6.466
6.466
6.333
6.387
0
+0.00(+0.00%)
Feb 15, 2008
6.466
6.466
6.333
6.387
325,825
-0.10(-1.60%)
Feb 14, 2008
6.574
6.578
6.462
6.491
409,324
-0.14(-2.18%)
Feb 13, 2008
6.710
6.772
6.631
6.636
216,074
-0.09(-1.36%)
Feb 12, 2008
6.619
6.747
6.619
6.727
199,116
+0.10(+1.50%)
Feb 11, 2008
6.607
6.681
6.590
6.627
178,511
+0.02(+0.31%)
Feb 08, 2008
6.565
6.607
6.561
6.607
57,765
+0.05(+0.69%)
Feb 07, 2008
6.565
6.586
6.536
6.561
133,024
-0.03(-0.44%)
Feb 06, 2008
6.561
6.594
6.532
6.590
51,906
+0.03(+0.44%)
Feb 05, 2008
6.557
6.561
6.536
6.561
83,930
+0.02(+0.32%)
Feb 04, 2008
6.565
6.603
6.524
6.540
133,386
-0.05(-0.82%)
Feb 01, 2008
6.574
6.627
6.540
6.594
99,707
+0.06(+0.95%)
Jan 31, 2008
6.557
6.586
6.522
6.532
107,192
-0.05(-0.76%)
Jan 30, 2008
6.574
6.586
6.532
6.582
118,056
+0.05(+0.82%)
Jan 29, 2008
6.495
6.582
6.495
6.528
75,807
+0.05(+0.77%)
Jan 28, 2008
6.524
6.524
6.472
6.478
101,639
-0.05(-0.70%)
Jan 25, 2008
6.582
6.582
6.502
6.524
106,105
-0.04(-0.57%)
Jan 24, 2008
6.511
6.561
6.482
6.561
112,020
+0.05(+0.76%)
Jan 23, 2008
6.379
6.520
6.304
6.511
119,987
+0.13(+2.08%)
Jan 22, 2008
6.213
6.379
6.184
6.379
196,714
-0.00(-0.06%)
Jan 21, 2008
6.437
6.437
6.354
6.383
0
+0.00(+0.00%)
Jan 18, 2008
6.437
6.437
6.354
6.383
173,342
-0.03(-0.45%)
Jan 17, 2008
6.482
6.499
6.412
6.412
156,683
-0.07(-1.09%)
Jan 16, 2008
6.462
6.511
6.433
6.482
203,879
+0.01(+0.13%)
Jan 15, 2008
6.487
6.487
6.458
6.474
103,570
+0.03(+0.45%)
Jan 14, 2008
6.408
6.462
6.401
6.445
75,973
+0.05(+0.84%)
Jan 11, 2008
6.379
6.433
6.379
6.391
172,859
-0.02(-0.26%)
Jan 10, 2008
6.387
6.416
6.346
6.408
105,985
+0.01(+0.19%)
Jan 09, 2008
6.342
6.416
6.342
6.395
90,775
+0.04(+0.65%)
Jan 08, 2008
6.296
6.383
6.292
6.354
159,581
+0.06(+0.99%)
Jan 07, 2008
6.213
6.292
6.192
6.292
343,304
+0.08(+1.27%)
Jan 04, 2008
6.197
6.213
6.197
6.213
245,559
+0.02(+0.33%)
Jan 03, 2008
6.110
6.234
6.110
6.192
185,896
+0.12(+2.05%)
Jan 02, 2008
5.994
6.110
5.994
6.068
60,104
+0.06(+1.03%)
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.