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 Strategic Income Fund, Inc.
(NY:
RCS
)
6.090
-0.039 (-0.64%)
Official Closing Price
Updated: 7:00 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 30, 2022
4.234
4.268
4.183
4.200
245,906
-0.06(-1.40%)
Dec 29, 2022
4.302
4.302
4.209
4.260
174,977
-0.02(-0.40%)
Dec 28, 2022
4.268
4.303
4.243
4.277
98,192
-0.01(-0.20%)
Dec 27, 2022
4.353
4.413
4.251
4.285
200,614
-0.08(-1.84%)
Dec 23, 2022
4.353
4.438
4.336
4.366
55,399
+0.01(+0.28%)
Dec 22, 2022
4.294
4.396
4.294
4.353
146,870
+0.02(+0.39%)
Dec 21, 2022
4.302
4.421
4.285
4.336
281,760
+0.00(+0.00%)
Dec 20, 2022
4.328
4.362
4.324
4.336
91,868
+0.00(+0.00%)
Dec 19, 2022
4.353
4.396
4.328
4.336
77,461
-0.05(-1.16%)
Dec 16, 2022
4.413
4.413
4.328
4.387
132,909
-0.04(-0.96%)
Dec 15, 2022
4.455
4.489
4.319
4.430
130,646
-0.03(-0.57%)
Dec 14, 2022
4.515
4.563
4.447
4.455
175,466
-0.08(-1.69%)
Dec 13, 2022
4.617
4.617
4.523
4.532
199,803
-0.03(-0.56%)
Dec 12, 2022
4.600
4.648
4.515
4.557
168,953
-0.03(-0.74%)
Dec 09, 2022
4.642
4.693
4.591
4.591
153,995
-0.03(-0.72%)
Dec 08, 2022
4.641
4.692
4.591
4.624
128,792
+0.03(+0.73%)
Dec 07, 2022
4.523
4.608
4.515
4.591
98,297
+0.10(+2.25%)
Dec 06, 2022
4.566
4.574
4.464
4.490
163,143
-0.06(-1.30%)
Dec 05, 2022
4.616
4.675
4.549
4.549
216,231
-0.06(-1.28%)
Dec 02, 2022
4.456
4.650
4.456
4.608
225,968
+0.15(+3.40%)
Dec 01, 2022
4.532
4.616
4.456
4.456
356,796
+0.08(+1.73%)
Nov 30, 2022
4.304
4.380
4.304
4.380
90,606
+0.07(+1.56%)
Nov 29, 2022
4.321
4.380
4.262
4.313
89,663
-0.03(-0.58%)
Nov 28, 2022
4.380
4.477
4.279
4.338
213,747
-0.09(-2.09%)
Nov 25, 2022
4.397
4.438
4.397
4.431
13,465
+0.03(+0.57%)
Nov 23, 2022
4.456
4.493
4.401
4.405
63,039
-0.03(-0.57%)
Nov 22, 2022
4.363
4.464
4.363
4.431
65,271
+0.06(+1.35%)
Nov 21, 2022
4.380
4.422
4.372
4.372
78,357
-0.04(-0.86%)
Nov 18, 2022
4.414
4.444
4.405
4.410
34,621
+0.00(+0.10%)
Nov 17, 2022
4.397
4.431
4.380
4.405
58,024
+0.00(+0.00%)
Nov 16, 2022
4.380
4.464
4.304
4.405
100,818
+0.02(+0.38%)
Nov 15, 2022
4.380
4.439
4.355
4.389
95,329
+0.03(+0.77%)
Nov 14, 2022
4.330
4.372
4.262
4.355
85,984
+0.10(+2.38%)
Nov 11, 2022
4.330
4.330
4.220
4.254
55,138
+0.00(+0.02%)
Nov 10, 2022
4.336
4.336
4.211
4.253
119,997
+0.07(+1.61%)
Nov 09, 2022
4.260
4.276
4.169
4.185
90,529
-0.06(-1.36%)
Nov 08, 2022
4.243
4.276
4.192
4.243
61,913
+0.04(+0.98%)
Nov 07, 2022
4.144
4.252
4.144
4.202
101,249
+0.06(+1.39%)
Nov 04, 2022
4.111
4.177
4.095
4.144
38,075
+0.04(+1.01%)
Nov 03, 2022
4.119
4.177
4.067
4.103
65,919
-0.04(-1.00%)
Nov 02, 2022
4.152
4.268
4.062
4.144
154,128
-0.02(-0.59%)
Nov 01, 2022
4.218
4.218
4.152
4.169
111,410
-0.02(-0.59%)
Oct 31, 2022
4.161
4.202
4.136
4.194
58,733
+0.04(+0.99%)
Oct 28, 2022
4.144
4.194
4.128
4.152
61,733
+0.02(+0.60%)
Oct 27, 2022
4.152
4.218
4.128
4.128
57,413
-0.02(-0.60%)
Oct 26, 2022
4.045
4.184
4.037
4.152
118,063
+0.02(+0.60%)
Oct 25, 2022
4.070
4.128
4.070
4.128
74,517
+0.12(+2.88%)
Oct 24, 2022
3.946
4.037
3.946
4.012
132,041
+0.10(+2.53%)
Oct 21, 2022
3.963
4.078
3.806
3.913
250,766
-0.06(-1.46%)
Oct 20, 2022
3.930
4.070
3.930
3.971
87,348
+0.01(+0.21%)
Oct 19, 2022
4.004
4.045
3.905
3.963
90,925
-0.07(-1.84%)
Oct 18, 2022
4.037
4.062
4.012
4.037
50,098
+0.02(+0.41%)
Oct 17, 2022
4.020
4.070
3.987
4.020
102,503
+0.02(+0.62%)
Oct 14, 2022
4.086
4.128
3.979
3.996
154,816
-0.12(-2.81%)
Oct 13, 2022
3.921
4.161
3.847
4.111
188,899
+0.14(+3.53%)
Oct 12, 2022
4.029
4.086
3.971
3.971
102,534
-0.11(-2.61%)
Oct 11, 2022
4.061
4.110
4.012
4.077
57,509
+0.05(+1.22%)
Oct 10, 2022
4.036
4.079
3.979
4.028
66,534
+0.00(+0.00%)
Oct 07, 2022
4.045
4.120
4.012
4.028
43,913
-0.08(-1.95%)
Oct 06, 2022
4.118
4.146
4.077
4.108
54,518
-0.02(-0.44%)
Oct 05, 2022
4.053
4.167
4.053
4.126
81,910
+0.00(+0.00%)
Oct 04, 2022
4.036
4.159
3.971
4.126
111,629
+0.12(+3.06%)
Oct 03, 2022
4.028
4.200
3.947
4.004
142,221
+0.13(+3.38%)
Sep 30, 2022
3.873
3.955
3.840
3.873
198,483
+0.00(+0.00%)
Sep 29, 2022
3.873
3.900
3.818
3.873
132,096
-0.03(-0.84%)
Sep 28, 2022
3.881
3.987
3.840
3.906
147,122
+0.05(+1.27%)
Sep 27, 2022
3.849
3.996
3.816
3.857
135,032
+0.02(+0.64%)
Sep 26, 2022
3.881
3.924
3.804
3.832
259,292
-0.08(-2.09%)
Sep 23, 2022
3.987
3.987
3.881
3.914
310,755
-0.08(-2.04%)
Sep 22, 2022
3.971
4.047
3.963
3.996
127,459
-0.01(-0.20%)
Sep 21, 2022
4.118
4.126
3.889
4.004
96,998
-0.07(-1.61%)
Sep 20, 2022
4.110
4.241
4.036
4.069
119,656
-0.09(-2.16%)
Sep 19, 2022
4.216
4.274
4.126
4.159
95,759
-0.09(-2.12%)
Sep 16, 2022
4.224
4.358
4.224
4.249
192,681
-0.07(-1.70%)
Sep 15, 2022
4.331
4.371
4.298
4.322
62,347
-0.04(-0.94%)
Sep 14, 2022
4.298
4.388
4.298
4.363
69,741
+0.05(+1.14%)
Sep 13, 2022
4.380
4.445
4.314
4.314
131,411
-0.13(-2.94%)
Sep 12, 2022
4.478
4.478
4.404
4.445
175,278
+0.07(+1.68%)
Sep 09, 2022
4.331
4.380
4.290
4.371
108,141
+0.03(+0.77%)
Sep 08, 2022
4.314
4.362
4.310
4.338
128,876
-0.04(-0.92%)
Sep 07, 2022
4.298
4.419
4.289
4.378
100,366
+0.05(+1.12%)
Sep 06, 2022
4.362
4.403
4.289
4.330
95,939
-0.02(-0.56%)
Sep 02, 2022
4.338
4.403
4.314
4.354
75,359
+0.03(+0.75%)
Sep 01, 2022
4.378
4.403
4.306
4.322
184,002
-0.07(-1.66%)
Aug 31, 2022
4.387
4.451
4.346
4.395
121,442
-0.02(-0.37%)
Aug 30, 2022
4.395
4.440
4.377
4.411
91,648
+0.02(+0.37%)
Aug 29, 2022
4.443
4.451
4.395
4.395
84,054
-0.06(-1.27%)
Aug 26, 2022
4.459
4.508
4.443
4.451
98,364
-0.03(-0.72%)
Aug 25, 2022
4.508
4.508
4.419
4.484
86,068
+0.01(+0.18%)
Aug 24, 2022
4.435
4.508
4.434
4.476
105,866
+0.06(+1.47%)
Aug 23, 2022
4.403
4.443
4.370
4.411
78,005
+0.03(+0.74%)
Aug 22, 2022
4.467
4.484
4.346
4.378
157,530
-0.11(-2.35%)
Aug 19, 2022
4.589
4.605
4.476
4.484
213,538
-0.14(-2.98%)
Aug 18, 2022
4.548
4.621
4.548
4.621
128,570
+0.09(+1.96%)
Aug 17, 2022
4.556
4.605
4.484
4.532
115,154
-0.05(-1.06%)
Aug 16, 2022
4.581
4.596
4.512
4.581
84,894
+0.01(+0.18%)
Aug 15, 2022
4.540
4.573
4.508
4.573
153,140
+0.04(+0.89%)
Aug 12, 2022
4.476
4.532
4.463
4.532
77,454
+0.09(+2.00%)
Aug 11, 2022
4.467
4.476
4.419
4.443
135,735
-0.02(-0.54%)
Aug 10, 2022
4.524
4.548
4.451
4.467
154,706
-0.01(-0.16%)
Aug 09, 2022
4.507
4.523
4.419
4.475
142,285
-0.02(-0.36%)
Aug 08, 2022
4.491
4.529
4.451
4.491
118,917
+0.03(+0.72%)
Aug 05, 2022
4.499
4.499
4.431
4.459
103,762
-0.04(-0.89%)
Aug 04, 2022
4.547
4.547
4.451
4.499
212,912
-0.01(-0.18%)
Aug 03, 2022
4.491
4.531
4.459
4.507
187,078
+0.05(+1.08%)
Aug 02, 2022
4.411
4.497
4.379
4.459
281,069
+0.08(+1.83%)
Aug 01, 2022
4.362
4.411
4.314
4.379
299,195
+0.09(+2.06%)
Jul 29, 2022
4.210
4.324
4.186
4.290
170,968
+0.10(+2.49%)
Jul 28, 2022
4.186
4.202
4.138
4.186
142,481
+0.06(+1.56%)
Jul 27, 2022
4.122
4.146
4.106
4.122
82,223
+0.03(+0.78%)
Jul 26, 2022
4.154
4.186
4.066
4.090
86,274
-0.07(-1.73%)
Jul 25, 2022
4.202
4.250
4.135
4.162
156,829
-0.03(-0.76%)
Jul 22, 2022
4.178
4.194
4.138
4.194
61,187
+0.06(+1.55%)
Jul 21, 2022
4.042
4.178
4.042
4.130
171,940
+0.03(+0.78%)
Jul 20, 2022
4.018
4.106
4.002
4.098
105,640
+0.10(+2.61%)
Jul 19, 2022
4.042
4.045
3.978
3.994
123,504
+0.00(+0.00%)
Jul 18, 2022
4.034
4.050
3.994
3.994
134,745
-0.03(-0.80%)
Jul 15, 2022
4.162
4.162
4.026
4.026
146,059
-0.09(-2.14%)
Jul 14, 2022
4.122
4.162
4.082
4.114
116,065
-0.01(-0.19%)
Jul 13, 2022
4.106
4.162
4.083
4.122
57,997
-0.02(-0.58%)
Jul 12, 2022
4.178
4.202
4.130
4.146
99,617
-0.03(-0.77%)
Jul 11, 2022
4.122
4.194
4.118
4.178
71,205
+0.04(+0.97%)
Jul 08, 2022
4.074
4.186
4.042
4.138
145,614
-0.01(-0.17%)
Jul 07, 2022
4.121
4.169
4.090
4.145
142,861
+0.06(+1.36%)
Jul 06, 2022
4.153
4.161
4.090
4.090
119,862
-0.06(-1.44%)
Jul 05, 2022
4.058
4.169
4.058
4.149
206,235
+0.08(+1.85%)
Jul 01, 2022
4.098
4.098
4.018
4.074
113,248
+0.00(+0.00%)
Jun 30, 2022
3.970
4.074
3.970
4.074
190,184
+0.06(+1.58%)
Jun 29, 2022
4.010
4.090
3.970
4.010
145,663
-0.01(-0.20%)
Jun 28, 2022
4.010
4.098
4.010
4.018
149,255
-0.02(-0.39%)
Jun 27, 2022
4.042
4.082
3.994
4.034
65,517
+0.02(+0.59%)
Jun 24, 2022
4.018
4.113
3.970
4.010
135,057
+0.00(+0.00%)
Jun 23, 2022
3.867
4.050
3.855
4.010
145,760
+0.13(+3.48%)
Jun 22, 2022
3.835
3.891
3.835
3.875
86,518
+0.02(+0.62%)
Jun 21, 2022
3.859
3.962
3.812
3.851
198,085
+0.01(+0.21%)
Jun 17, 2022
3.748
3.891
3.748
3.843
216,909
+0.06(+1.68%)
Jun 16, 2022
3.843
3.851
3.732
3.780
294,834
-0.10(-2.66%)
Jun 15, 2022
3.828
4.002
3.828
3.883
170,225
+0.06(+1.66%)
Jun 14, 2022
3.835
3.891
3.820
3.820
225,660
-0.02(-0.62%)
Jun 13, 2022
4.034
4.066
3.820
3.843
499,337
-0.25(-6.02%)
Jun 10, 2022
4.129
4.240
4.058
4.090
343,336
-0.07(-1.70%)
Jun 09, 2022
4.176
4.247
4.145
4.160
211,564
-0.01(-0.19%)
Jun 08, 2022
4.207
4.278
4.145
4.168
251,485
-0.06(-1.49%)
Jun 07, 2022
4.168
4.239
4.145
4.231
152,983
+0.04(+0.94%)
Jun 06, 2022
4.200
4.200
4.145
4.192
127,318
+0.04(+0.95%)
Jun 03, 2022
4.184
4.231
4.145
4.152
141,897
-0.06(-1.49%)
Jun 02, 2022
4.168
4.278
4.168
4.215
214,190
+0.03(+0.75%)
Jun 01, 2022
4.262
4.262
4.168
4.184
142,934
+0.01(+0.19%)
May 31, 2022
4.207
4.262
4.152
4.176
219,839
-0.09(-2.03%)
May 27, 2022
4.262
4.302
4.176
4.262
159,380
+0.04(+0.93%)
May 26, 2022
4.207
4.255
4.145
4.223
112,283
+0.02(+0.56%)
May 25, 2022
4.105
4.200
4.105
4.200
76,858
+0.09(+2.30%)
May 24, 2022
4.097
4.145
4.082
4.105
116,994
+0.04(+0.97%)
May 23, 2022
4.089
4.129
4.050
4.066
164,323
-0.02(-0.39%)
May 20, 2022
4.121
4.152
4.074
4.082
120,583
-0.04(-0.95%)
May 19, 2022
4.121
4.152
4.105
4.121
65,790
+0.02(+0.38%)
May 18, 2022
4.200
4.200
4.097
4.105
97,734
-0.12(-2.79%)
May 17, 2022
4.184
4.247
4.105
4.223
240,397
+0.06(+1.51%)
May 16, 2022
4.074
4.160
4.074
4.160
54,094
+0.09(+2.12%)
May 13, 2022
4.050
4.129
4.034
4.074
125,268
+0.03(+0.78%)
May 12, 2022
4.089
4.129
3.979
4.042
184,908
-0.05(-1.15%)
May 11, 2022
4.129
4.192
4.074
4.089
153,906
-0.02(-0.55%)
May 10, 2022
4.128
4.198
4.090
4.112
142,142
+0.02(+0.38%)
May 09, 2022
4.136
4.206
4.058
4.097
359,158
-0.09(-2.05%)
May 06, 2022
4.198
4.288
4.136
4.182
275,092
-0.09(-2.01%)
May 05, 2022
4.276
4.330
4.237
4.268
99,735
-0.03(-0.72%)
May 04, 2022
4.260
4.346
4.260
4.299
116,668
+0.02(+0.36%)
May 03, 2022
4.167
4.353
4.167
4.284
219,112
+0.11(+2.61%)
May 02, 2022
4.245
4.276
4.140
4.175
249,284
-0.01(-0.19%)
Apr 29, 2022
4.206
4.267
4.175
4.182
318,645
-0.07(-1.65%)
Apr 28, 2022
4.276
4.323
4.237
4.252
146,910
-0.03(-0.73%)
Apr 27, 2022
4.252
4.330
4.221
4.284
100,860
+0.02(+0.37%)
Apr 26, 2022
4.291
4.379
4.260
4.268
136,763
-0.09(-1.97%)
Apr 25, 2022
4.416
4.416
4.284
4.354
242,942
+0.00(+0.00%)
Apr 22, 2022
4.478
4.478
4.323
4.354
172,480
-0.08(-1.76%)
Apr 21, 2022
4.541
4.569
4.315
4.432
286,288
-0.12(-2.57%)
Apr 20, 2022
4.580
4.595
4.502
4.548
111,734
+0.02(+0.52%)
Apr 19, 2022
4.556
4.626
4.517
4.525
227,809
-0.03(-0.68%)
Apr 18, 2022
4.587
4.595
4.517
4.556
148,401
+0.02(+0.52%)
Apr 14, 2022
4.657
4.657
4.525
4.533
159,939
-0.11(-2.35%)
Apr 13, 2022
4.650
4.665
4.603
4.642
106,282
+0.02(+0.34%)
Apr 12, 2022
4.626
4.735
4.572
4.626
210,471
+0.06(+1.37%)
Apr 11, 2022
4.564
4.588
4.502
4.564
200,076
-0.02(-0.34%)
Apr 08, 2022
4.642
4.689
4.572
4.580
227,833
-0.07(-1.49%)
Apr 07, 2022
4.711
4.731
4.610
4.649
233,507
-0.05(-1.15%)
Apr 06, 2022
4.718
4.718
4.649
4.703
223,888
-0.01(-0.16%)
Apr 05, 2022
4.718
4.742
4.680
4.711
315,212
+0.01(+0.16%)
Apr 04, 2022
4.603
4.703
4.595
4.703
845,557
+0.13(+2.87%)
Apr 01, 2022
4.610
4.610
4.518
4.572
145,214
+0.03(+0.68%)
Mar 31, 2022
4.579
4.633
4.510
4.541
260,534
-0.02(-0.34%)
Mar 30, 2022
4.510
4.595
4.379
4.556
394,407
+0.10(+2.25%)
Mar 29, 2022
4.417
4.487
4.294
4.456
423,140
+0.04(+0.87%)
Mar 28, 2022
4.433
4.525
4.317
4.417
218,504
-0.03(-0.69%)
Mar 25, 2022
4.479
4.494
4.448
4.448
141,857
-0.02(-0.52%)
Mar 24, 2022
4.425
4.518
4.363
4.471
248,589
+0.05(+1.05%)
Mar 23, 2022
4.541
4.610
4.394
4.425
228,981
-0.12(-2.55%)
Mar 22, 2022
4.494
4.610
4.479
4.541
220,692
+0.03(+0.68%)
Mar 21, 2022
4.425
4.626
4.402
4.510
295,048
+0.08(+1.92%)
Mar 18, 2022
4.433
4.518
4.332
4.425
126,743
+0.00(+0.00%)
Mar 17, 2022
4.456
4.494
4.363
4.425
233,530
-0.01(-0.17%)
Mar 16, 2022
4.294
4.433
4.289
4.433
147,583
+0.20(+4.74%)
Mar 15, 2022
4.186
4.263
4.147
4.232
264,616
-0.02(-0.54%)
Mar 14, 2022
4.402
4.556
4.209
4.255
331,284
-0.10(-2.30%)
Mar 11, 2022
4.309
4.355
4.282
4.355
214,545
+0.08(+1.80%)
Mar 10, 2022
4.278
4.317
4.255
4.278
161,317
+0.02(+0.38%)
Mar 09, 2022
4.293
4.316
4.247
4.262
190,869
+0.02(+0.36%)
Mar 08, 2022
4.293
4.308
4.208
4.247
221,448
-0.05(-1.25%)
Mar 07, 2022
4.369
4.384
4.270
4.300
383,992
-0.08(-1.92%)
Mar 04, 2022
4.476
4.530
4.208
4.384
612,404
-0.15(-3.37%)
Mar 03, 2022
4.583
4.591
4.492
4.537
187,232
-0.05(-1.00%)
Mar 02, 2022
4.507
4.591
4.507
4.583
245,422
+0.09(+2.04%)
Mar 01, 2022
4.507
4.549
4.461
4.492
442,337
-0.04(-0.84%)
Feb 28, 2022
4.492
4.552
4.484
4.530
395,242
+0.04(+0.85%)
Feb 25, 2022
4.476
4.545
4.469
4.492
284,659
+0.02(+0.51%)
Feb 24, 2022
4.392
4.480
4.285
4.469
385,818
-0.05(-1.02%)
Feb 23, 2022
4.606
4.660
4.469
4.515
345,593
-0.08(-1.67%)
Feb 22, 2022
4.668
4.691
4.591
4.591
184,408
-0.10(-2.12%)
Feb 18, 2022
4.691
0
-0.02(-0.33%)
Feb 17, 2022
4.759
4.813
4.683
4.706
107,707
-0.02(-0.32%)
Feb 16, 2022
4.729
4.744
4.691
4.721
113,866
+0.02(+0.33%)
Feb 15, 2022
4.744
4.778
4.683
4.706
152,849
-0.02(-0.32%)
Feb 14, 2022
4.767
4.775
4.706
4.721
156,481
-0.07(-1.44%)
Feb 11, 2022
4.859
4.889
4.757
4.790
120,063
-0.05(-0.95%)
Feb 10, 2022
4.897
4.897
4.821
4.836
155,682
-0.06(-1.23%)
Feb 09, 2022
4.934
4.947
4.896
4.896
196,112
-0.03(-0.62%)
Feb 08, 2022
4.957
4.957
4.889
4.927
129,631
-0.03(-0.61%)
Feb 07, 2022
5.010
5.010
4.934
4.957
156,081
+0.02(+0.46%)
Feb 04, 2022
4.957
4.972
4.858
4.934
115,062
+0.01(+0.15%)
Feb 03, 2022
4.934
4.927
4.927
124,723
-0.03(-0.61%)
Feb 02, 2022
4.896
5.003
4.896
4.957
195,908
+0.10(+2.03%)
Feb 01, 2022
4.798
4.874
4.790
4.858
240,380
+0.13(+2.73%)
Jan 31, 2022
4.714
4.729
290,049
-0.03(-0.64%)
Jan 28, 2022
4.760
4.767
4.684
4.760
309,561
+0.02(+0.32%)
Jan 27, 2022
4.820
4.953
4.745
4.745
196,586
-0.07(-1.42%)
Jan 26, 2022
4.828
4.904
4.790
4.813
151,971
+0.03(+0.64%)
Jan 25, 2022
4.722
4.820
4.707
4.782
166,661
+0.04(+0.80%)
Jan 24, 2022
4.745
4.820
4.669
4.745
365,970
-0.05(-1.11%)
Jan 21, 2022
4.889
4.953
4.707
4.798
381,043
-0.15(-3.07%)
Jan 20, 2022
4.980
5.049
4.927
4.949
124,156
-0.03(-0.61%)
Jan 19, 2022
5.003
5.040
4.942
4.980
204,811
-0.02(-0.30%)
Jan 18, 2022
5.056
5.060
4.972
4.995
215,122
-0.05(-1.05%)
Jan 14, 2022
5.048
0
-0.02(-0.45%)
Jan 13, 2022
5.101
5.101
5.063
5.071
125,617
-0.04(-0.74%)
Jan 12, 2022
5.116
5.137
5.056
5.109
186,585
-0.01(-0.13%)
Jan 11, 2022
5.108
5.161
5.086
5.116
164,397
-0.02(-0.44%)
Jan 10, 2022
5.153
5.161
5.093
5.138
89,345
-0.02(-0.29%)
Jan 07, 2022
5.176
5.214
5.071
5.153
112,408
-0.01(-0.15%)
Jan 06, 2022
5.116
5.221
5.063
5.161
180,232
+0.08(+1.48%)
Jan 05, 2022
5.199
5.210
5.010
5.086
186,434
-0.07(-1.32%)
Jan 04, 2022
5.153
5.199
5.142
5.153
213,898
+0.02(+0.44%)
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.