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
)
9.850
-0.010 (-0.10%)
Streaming Delayed Price
Updated: 11:21 AM 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 (%)
Dec 31, 2014
5.458
5.541
5.541
5.541
543,425
+0.07(+1.34%)
Dec 30, 2014
5.453
5.468
5.444
5.468
172,932
-0.01(-0.18%)
Dec 29, 2014
5.492
5.492
5.453
5.478
224,040
-0.02(-0.40%)
Dec 26, 2014
5.446
5.500
5.432
5.500
133,337
+0.05(+0.89%)
Dec 24, 2014
5.442
5.451
5.451
5.451
129,810
-0.01(-0.27%)
Dec 23, 2014
5.466
5.485
5.451
5.466
186,834
+0.01(+0.18%)
Dec 22, 2014
5.456
5.471
5.403
5.456
364,022
-0.01(-0.27%)
Dec 19, 2014
5.446
5.480
5.432
5.471
365,038
+0.01(+0.18%)
Dec 18, 2014
5.422
5.475
5.422
5.461
306,239
+0.04(+0.71%)
Dec 17, 2014
5.345
5.437
5.340
5.422
319,620
+0.05(+0.90%)
Dec 16, 2014
5.369
5.388
5.340
5.374
251,434
-0.03(-0.63%)
Dec 15, 2014
5.427
5.427
5.408
5.408
222,615
-0.02(-0.36%)
Dec 12, 2014
5.422
5.442
5.422
5.427
211,527
-0.03(-0.62%)
Dec 11, 2014
5.451
5.480
5.442
5.461
267,451
+0.00(+0.00%)
Dec 10, 2014
5.437
5.461
5.428
5.461
400,049
+0.00(+0.04%)
Dec 09, 2014
5.401
5.458
5.401
5.458
214,138
+0.01(+0.27%)
Dec 08, 2014
5.454
5.463
5.434
5.444
332,929
-0.01(-0.27%)
Dec 05, 2014
5.487
5.502
5.444
5.458
340,273
-0.04(-0.70%)
Dec 04, 2014
5.468
5.507
5.468
5.497
230,542
+0.01(+0.18%)
Dec 03, 2014
5.463
5.487
5.463
5.487
166,887
+0.01(+0.18%)
Dec 02, 2014
5.463
5.487
5.463
5.478
108,633
+0.00(+0.00%)
Dec 01, 2014
5.444
5.483
5.444
5.478
129,469
+0.00(+0.00%)
Nov 28, 2014
5.463
5.483
5.458
5.478
98,214
+0.00(+0.09%)
Nov 26, 2014
5.468
5.473
5.473
5.473
169,432
-0.00(-0.09%)
Nov 25, 2014
5.468
5.487
5.454
5.478
195,357
-0.00(-0.09%)
Nov 24, 2014
5.492
5.497
5.463
5.483
238,920
-0.02(-0.35%)
Nov 21, 2014
5.512
5.516
5.502
5.502
227,713
+0.00(+0.00%)
Nov 20, 2014
5.468
5.502
5.468
5.502
183,905
+0.00(+0.09%)
Nov 19, 2014
5.497
5.507
5.478
5.497
151,491
-0.00(-0.09%)
Nov 18, 2014
5.502
5.520
5.502
5.502
209,687
-0.01(-0.17%)
Nov 17, 2014
5.516
5.545
5.507
5.512
351,104
-0.02(-0.44%)
Nov 14, 2014
5.526
5.550
5.521
5.536
186,224
+0.00(+0.09%)
Nov 13, 2014
5.521
5.550
5.516
5.531
94,287
+0.01(+0.22%)
Nov 12, 2014
5.471
5.528
5.471
5.519
123,302
+0.01(+0.26%)
Nov 11, 2014
5.480
5.519
5.456
5.504
278,458
+0.00(+0.09%)
Nov 10, 2014
5.485
5.514
5.485
5.500
102,477
+0.00(+0.09%)
Nov 07, 2014
5.480
5.509
5.480
5.495
108,297
-0.01(-0.17%)
Nov 06, 2014
5.495
5.519
5.490
5.504
166,189
-0.02(-0.43%)
Nov 05, 2014
5.504
5.533
5.504
5.528
93,371
+0.02(+0.33%)
Nov 04, 2014
5.504
5.514
5.500
5.510
107,167
-0.02(-0.33%)
Nov 03, 2014
5.524
5.538
5.524
5.528
149,383
-0.02(-0.43%)
Oct 31, 2014
5.538
5.562
5.520
5.552
153,169
+0.01(+0.17%)
Oct 30, 2014
5.509
5.548
5.509
5.543
134,667
+0.00(+0.09%)
Oct 29, 2014
5.543
5.543
5.509
5.538
157,779
-0.03(-0.52%)
Oct 28, 2014
5.533
5.567
5.533
5.567
107,793
+0.02(+0.43%)
Oct 27, 2014
5.528
5.548
5.552
5.543
141,773
-0.01(-0.17%)
Oct 24, 2014
5.524
5.567
5.524
5.552
160,059
+0.01(+0.23%)
Oct 23, 2014
5.519
5.552
5.500
5.539
222,095
+0.04(+0.73%)
Oct 22, 2014
5.490
5.533
5.490
5.500
192,303
-0.01(-0.26%)
Oct 21, 2014
5.490
5.533
5.485
5.514
233,871
+0.02(+0.44%)
Oct 20, 2014
5.476
5.504
5.476
5.490
77,261
+0.01(+0.26%)
Oct 17, 2014
5.452
5.528
5.428
5.476
271,015
+0.00(+0.00%)
Oct 16, 2014
5.346
5.476
5.327
5.476
224,146
+0.08(+1.42%)
Oct 15, 2014
5.437
5.460
5.351
5.399
266,508
-0.12(-2.17%)
Oct 14, 2014
5.519
5.552
5.495
5.519
222,433
-0.01(-0.22%)
Oct 13, 2014
5.588
5.588
5.493
5.531
190,667
-0.05(-0.86%)
Oct 10, 2014
5.555
5.588
5.536
5.579
125,524
-0.00(-0.09%)
Oct 09, 2014
5.564
5.583
5.531
5.583
161,792
-0.02(-0.34%)
Oct 08, 2014
5.574
5.602
5.526
5.602
225,974
-0.01(-0.17%)
Oct 07, 2014
5.579
5.612
5.569
5.612
117,660
-0.00(-0.08%)
Oct 06, 2014
5.540
5.617
5.536
5.617
174,777
+0.05(+0.86%)
Oct 03, 2014
5.574
5.598
5.564
5.569
110,323
-0.03(-0.51%)
Oct 02, 2014
5.598
5.598
5.583
5.598
106,171
-0.03(-0.59%)
Oct 01, 2014
5.574
5.636
5.574
5.631
189,015
+0.02(+0.34%)
Sep 30, 2014
5.555
5.612
5.521
5.612
203,279
+0.03(+0.51%)
Sep 29, 2014
5.593
5.612
5.569
5.583
139,384
-0.05(-0.93%)
Sep 26, 2014
5.593
5.645
5.559
5.636
140,333
+0.00(+0.08%)
Sep 25, 2014
5.617
5.641
5.588
5.631
187,733
-0.01(-0.17%)
Sep 24, 2014
5.636
5.650
5.607
5.641
136,872
+0.01(+0.25%)
Sep 23, 2014
5.602
5.645
5.602
5.626
152,782
-0.01(-0.17%)
Sep 22, 2014
5.617
5.655
5.612
5.636
182,585
+0.00(+0.00%)
Sep 19, 2014
5.631
5.655
5.631
5.636
141,851
-0.00(-0.08%)
Sep 18, 2014
5.612
5.641
5.593
5.641
161,633
+0.02(+0.43%)
Sep 17, 2014
5.602
5.626
5.593
5.617
163,590
+0.01(+0.17%)
Sep 16, 2014
5.612
5.620
5.593
5.607
161,936
-0.02(-0.42%)
Sep 15, 2014
5.664
5.674
5.631
5.631
204,695
-0.04(-0.63%)
Sep 12, 2014
5.667
5.676
5.667
5.667
69,798
-0.01(-0.15%)
Sep 11, 2014
5.662
5.691
5.662
5.675
125,126
+0.01(+0.15%)
Sep 10, 2014
5.681
5.695
5.657
5.667
173,284
-0.02(-0.33%)
Sep 09, 2014
5.691
5.710
5.686
5.686
145,542
-0.02(-0.42%)
Sep 08, 2014
5.710
5.719
5.700
5.710
120,397
-0.01(-0.17%)
Sep 05, 2014
5.719
5.719
5.714
5.719
150,752
-0.01(-0.17%)
Sep 04, 2014
5.776
5.786
5.729
5.729
175,154
-0.06(-1.07%)
Sep 03, 2014
5.776
5.809
5.762
5.790
121,794
+0.00(+0.08%)
Sep 02, 2014
5.762
5.795
5.752
5.786
112,932
+0.01(+0.16%)
Aug 29, 2014
5.795
5.776
5.776
5.776
101,807
-0.03(-0.49%)
Aug 28, 2014
5.767
5.814
5.749
5.805
231,464
+0.01(+0.23%)
Aug 27, 2014
5.767
5.805
5.762
5.791
198,589
+0.02(+0.43%)
Aug 26, 2014
5.729
5.767
5.710
5.767
192,413
+0.04(+0.75%)
Aug 25, 2014
5.733
5.743
5.705
5.724
193,774
+0.00(+0.08%)
Aug 22, 2014
5.762
5.767
5.719
5.719
282,108
-0.06(-0.99%)
Aug 21, 2014
5.762
5.786
5.762
5.776
309,910
-0.01(-0.16%)
Aug 20, 2014
5.800
5.809
5.776
5.786
147,944
-0.03(-0.57%)
Aug 19, 2014
5.814
5.819
5.805
5.819
109,348
-0.02(-0.41%)
Aug 18, 2014
5.805
5.857
5.781
5.843
140,283
+0.04(+0.66%)
Aug 15, 2014
5.848
5.848
5.805
5.805
76,370
-0.02(-0.33%)
Aug 14, 2014
5.814
5.838
5.790
5.824
61,652
+0.02(+0.29%)
Aug 13, 2014
5.840
5.850
5.791
5.807
149,597
-0.05(-0.89%)
Aug 12, 2014
5.826
5.864
5.803
5.859
97,680
+0.03(+0.49%)
Aug 11, 2014
5.774
5.836
5.765
5.831
79,431
+0.03(+0.49%)
Aug 08, 2014
5.746
5.807
5.733
5.802
118,892
+0.02(+0.41%)
Aug 07, 2014
5.750
5.779
5.722
5.779
187,139
+0.01(+0.16%)
Aug 06, 2014
5.717
5.779
5.708
5.769
240,970
+0.02(+0.41%)
Aug 05, 2014
5.793
5.798
5.736
5.746
191,405
-0.07(-1.22%)
Aug 04, 2014
5.878
5.879
5.812
5.817
162,139
-0.07(-1.21%)
Aug 01, 2014
5.883
5.897
5.869
5.888
93,522
+0.00(+0.00%)
Jul 31, 2014
5.888
5.916
5.883
5.888
106,618
-0.04(-0.72%)
Jul 30, 2014
5.959
5.959
5.907
5.930
95,943
-0.03(-0.56%)
Jul 29, 2014
5.973
5.982
5.935
5.963
93,190
-0.00(-0.08%)
Jul 28, 2014
5.968
5.977
5.940
5.968
95,903
-0.01(-0.24%)
Jul 25, 2014
5.973
5.987
5.953
5.982
86,655
+0.01(+0.24%)
Jul 24, 2014
5.954
5.978
5.935
5.968
75,232
+0.00(+0.08%)
Jul 23, 2014
5.930
5.973
5.930
5.963
106,814
+0.01(+0.24%)
Jul 22, 2014
5.883
5.954
5.883
5.949
185,202
+0.06(+1.00%)
Jul 21, 2014
5.869
5.902
5.864
5.890
135,812
+0.00(+0.04%)
Jul 18, 2014
5.878
5.892
5.854
5.888
96,097
+0.01(+0.24%)
Jul 17, 2014
5.897
5.911
5.859
5.873
80,481
-0.02(-0.32%)
Jul 16, 2014
5.878
5.897
5.878
5.892
112,975
+0.01(+0.16%)
Jul 15, 2014
5.878
5.892
5.854
5.883
217,527
+0.00(+0.08%)
Jul 14, 2014
5.864
5.902
5.864
5.878
129,025
+0.02(+0.28%)
Jul 11, 2014
5.862
5.880
5.862
5.862
144,209
-0.02(-0.32%)
Jul 10, 2014
5.862
5.880
5.862
5.880
100,572
+0.04(+0.64%)
Jul 09, 2014
5.847
5.857
5.833
5.843
109,223
-0.02(-0.40%)
Jul 08, 2014
5.833
5.866
5.833
5.866
128,358
+0.03(+0.57%)
Jul 07, 2014
5.838
5.847
5.833
5.833
58,728
-0.01(-0.24%)
Jul 03, 2014
5.829
5.847
5.847
5.847
102,802
+0.02(+0.32%)
Jul 02, 2014
5.852
5.862
5.824
5.829
88,499
-0.04(-0.72%)
Jul 01, 2014
5.847
5.871
5.819
5.871
186,341
+0.00(+0.00%)
Jun 30, 2014
5.838
5.871
5.829
5.871
181,734
+0.01(+0.24%)
Jun 27, 2014
5.829
5.857
5.810
5.857
124,225
+0.00(+0.00%)
Jun 26, 2014
5.810
5.857
5.796
5.857
251,273
+0.03(+0.48%)
Jun 25, 2014
5.782
5.829
5.777
5.829
208,338
+0.03(+0.49%)
Jun 24, 2014
5.782
5.800
5.767
5.800
133,923
+0.01(+0.24%)
Jun 23, 2014
5.791
5.800
5.763
5.786
150,550
-0.00(-0.08%)
Jun 20, 2014
5.758
5.791
5.744
5.791
142,514
+0.01(+0.24%)
Jun 19, 2014
5.767
5.777
5.753
5.777
105,637
+0.02(+0.41%)
Jun 18, 2014
5.758
5.782
5.711
5.753
322,431
-0.01(-0.24%)
Jun 17, 2014
5.786
5.805
5.767
5.767
135,040
-0.05(-0.81%)
Jun 16, 2014
5.847
5.866
5.758
5.814
132,302
-0.02(-0.32%)
Jun 13, 2014
5.852
5.852
5.802
5.833
76,878
+0.01(+0.20%)
Jun 12, 2014
5.826
5.845
5.803
5.822
83,605
+0.02(+0.40%)
Jun 11, 2014
5.747
5.798
5.747
5.798
94,575
+0.02(+0.32%)
Jun 10, 2014
5.765
5.784
5.747
5.779
154,364
+0.00(+0.08%)
Jun 06, 2014
5.770
5.798
5.761
5.775
172,191
-0.01(-0.24%)
Jun 05, 2014
5.742
5.803
5.737
5.789
126,483
+0.02(+0.41%)
Jun 04, 2014
5.747
5.798
5.737
5.765
218,574
+0.01(+0.16%)
Jun 03, 2014
5.747
5.784
5.742
5.756
144,810
-0.01(-0.24%)
Jun 02, 2014
5.770
5.798
5.761
5.770
212,704
-0.01(-0.24%)
May 30, 2014
5.798
5.822
5.784
5.784
211,613
-0.03(-0.56%)
May 29, 2014
5.793
5.836
5.784
5.817
161,238
+0.00(+0.08%)
May 28, 2014
5.770
5.840
5.770
5.812
222,144
+0.03(+0.49%)
May 27, 2014
5.779
5.803
5.775
5.784
103,816
-0.00(-0.08%)
May 23, 2014
5.775
5.789
5.789
5.789
112,737
+0.01(+0.10%)
May 22, 2014
5.784
5.793
5.770
5.783
111,035
+0.01(+0.14%)
May 21, 2014
5.747
5.779
5.747
5.775
355,195
+0.00(+0.08%)
May 20, 2014
5.737
5.770
5.737
5.770
268,056
+0.01(+0.24%)
May 19, 2014
5.742
5.756
5.737
5.756
186,305
+0.00(+0.08%)
May 16, 2014
5.751
5.775
5.737
5.751
277,387
+0.03(+0.57%)
May 15, 2014
5.704
5.718
5.700
5.718
198,405
+0.03(+0.45%)
May 14, 2014
5.697
5.697
5.674
5.693
449,997
-0.03(-0.49%)
May 13, 2014
5.725
5.739
5.693
5.721
221,882
-0.02(-0.32%)
May 12, 2014
5.716
5.739
5.707
5.739
248,331
+0.00(+0.08%)
May 09, 2014
5.725
5.735
5.721
5.735
188,578
-0.02(-0.32%)
May 08, 2014
5.721
5.753
5.721
5.753
171,850
+0.02(+0.41%)
May 07, 2014
5.725
5.730
5.702
5.730
184,070
+0.01(+0.24%)
May 06, 2014
5.707
5.725
5.693
5.716
197,240
+0.00(+0.00%)
May 05, 2014
5.707
5.730
5.697
5.716
186,249
+0.00(+0.08%)
May 02, 2014
5.707
5.735
5.702
5.711
187,039
-0.01(-0.16%)
May 01, 2014
5.744
5.758
5.711
5.721
188,200
-0.03(-0.49%)
Apr 30, 2014
5.758
5.777
5.739
5.749
144,792
-0.03(-0.48%)
Apr 29, 2014
5.772
5.777
5.749
5.777
120,728
-0.01(-0.16%)
Apr 28, 2014
5.772
5.823
5.772
5.786
136,824
+0.00(+0.00%)
Apr 25, 2014
5.837
5.837
5.786
5.786
177,321
-0.05(-0.80%)
Apr 24, 2014
5.823
5.832
5.809
5.832
107,662
+0.01(+0.16%)
Apr 23, 2014
5.786
5.823
5.786
5.823
162,218
+0.02(+0.32%)
Apr 22, 2014
5.735
5.805
5.730
5.805
147,209
+0.05(+0.89%)
Apr 21, 2014
5.711
5.763
5.697
5.753
230,454
+0.06(+1.06%)
Apr 17, 2014
5.674
5.693
5.693
5.693
298,162
+0.01(+0.16%)
Apr 16, 2014
5.697
5.716
5.683
5.683
172,283
-0.02(-0.33%)
Apr 15, 2014
5.697
5.716
5.688
5.702
84,187
+0.00(+0.00%)
Apr 14, 2014
5.707
5.720
5.693
5.702
128,203
+0.01(+0.12%)
Apr 11, 2014
5.709
5.737
5.695
5.695
187,356
-0.03(-0.49%)
Apr 10, 2014
5.695
5.741
5.691
5.723
193,683
+0.03(+0.57%)
Apr 09, 2014
5.714
5.737
5.677
5.690
293,228
-0.02(-0.41%)
Apr 08, 2014
5.732
5.737
5.709
5.714
172,017
-0.04(-0.64%)
Apr 07, 2014
5.760
5.774
5.737
5.751
130,404
-0.03(-0.48%)
Apr 04, 2014
5.769
5.783
5.751
5.778
367,718
-0.01(-0.16%)
Apr 03, 2014
5.746
5.788
5.746
5.788
227,445
+0.03(+0.48%)
Apr 02, 2014
5.853
5.853
5.751
5.760
478,992
-0.07(-1.19%)
Apr 01, 2014
5.853
5.871
5.820
5.829
205,623
-0.03(-0.47%)
Mar 31, 2014
5.908
5.908
5.857
5.857
205,984
-0.06(-1.02%)
Mar 28, 2014
5.843
5.917
5.834
5.917
324,064
+0.06(+0.95%)
Mar 27, 2014
5.829
5.876
5.825
5.862
191,001
+0.02(+0.32%)
Mar 26, 2014
5.867
5.871
5.843
5.843
122,115
-0.04(-0.71%)
Mar 25, 2014
5.871
5.890
5.867
5.885
98,841
+0.03(+0.55%)
Mar 24, 2014
5.871
5.871
5.829
5.853
194,024
-0.04(-0.63%)
Mar 21, 2014
5.880
5.904
5.857
5.890
156,117
+0.03(+0.55%)
Mar 20, 2014
5.880
5.885
5.839
5.857
192,490
-0.06(-1.02%)
Mar 19, 2014
5.867
5.922
5.867
5.917
120,175
+0.05(+0.79%)
Mar 18, 2014
5.862
5.890
5.862
5.871
172,640
+0.01(+0.16%)
Mar 17, 2014
5.862
5.908
5.837
5.862
227,993
+0.00(+0.08%)
Mar 14, 2014
5.894
5.915
5.855
5.857
131,483
-0.02(-0.28%)
Mar 13, 2014
5.887
5.947
5.873
5.873
197,786
-0.02(-0.39%)
Mar 12, 2014
5.920
5.947
5.873
5.896
293,381
-0.04(-0.70%)
Mar 11, 2014
5.979
5.979
5.938
5.938
230,723
-0.01(-0.23%)
Mar 10, 2014
5.943
5.998
5.943
5.952
161,868
-0.01(-0.23%)
Mar 07, 2014
5.970
5.989
5.933
5.966
139,390
+0.00(+0.00%)
Mar 06, 2014
5.993
6.021
5.966
5.966
206,504
-0.04(-0.61%)
Mar 05, 2014
5.952
6.016
5.947
6.002
179,599
+0.03(+0.54%)
Mar 04, 2014
5.943
5.970
5.920
5.970
131,304
+0.04(+0.62%)
Mar 03, 2014
5.920
5.947
5.920
5.933
173,784
-0.01(-0.15%)
Feb 28, 2014
5.896
5.943
5.892
5.943
235,916
+0.04(+0.70%)
Feb 27, 2014
5.860
5.906
5.860
5.901
251,895
+0.03(+0.47%)
Feb 26, 2014
5.869
5.887
5.860
5.873
179,925
-0.02(-0.31%)
Feb 25, 2014
5.860
5.910
5.846
5.892
178,802
+0.02(+0.39%)
Feb 24, 2014
5.860
5.896
5.850
5.869
226,036
+0.00(+0.00%)
Feb 21, 2014
5.832
5.873
5.809
5.869
169,722
+0.03(+0.55%)
Feb 20, 2014
5.873
5.883
5.814
5.837
257,498
-0.06(-0.94%)
Feb 19, 2014
5.915
5.920
5.887
5.892
305,930
-0.03(-0.54%)
Feb 18, 2014
5.929
5.952
5.924
5.924
162,851
-0.03(-0.43%)
Feb 14, 2014
5.954
5.949
5.949
5.949
136,461
+0.00(+0.00%)
Feb 13, 2014
5.927
5.968
5.913
5.949
173,175
+0.03(+0.46%)
Feb 12, 2014
5.913
5.922
5.867
5.922
203,592
-0.01(-0.15%)
Feb 11, 2014
5.876
5.936
5.876
5.931
203,517
+0.01(+0.15%)
Feb 10, 2014
5.940
5.947
5.899
5.922
159,085
-0.03(-0.54%)
Feb 07, 2014
5.927
5.959
5.927
5.954
217,452
+0.01(+0.23%)
Feb 06, 2014
5.858
5.940
5.858
5.940
180,424
+0.06(+1.01%)
Feb 05, 2014
5.835
5.885
5.835
5.881
131,607
+0.01(+0.23%)
Feb 04, 2014
5.844
5.890
5.817
5.867
137,160
-0.01(-0.16%)
Feb 03, 2014
5.862
5.885
5.844
5.876
253,624
-0.01(-0.16%)
Jan 31, 2014
5.812
5.885
5.812
5.885
132,629
+0.02(+0.31%)
Jan 30, 2014
5.867
5.890
5.853
5.867
181,214
-0.04(-0.62%)
Jan 29, 2014
5.908
5.936
5.881
5.904
227,945
-0.00(-0.08%)
Jan 28, 2014
5.890
5.917
5.876
5.908
207,934
-0.01(-0.23%)
Jan 27, 2014
5.936
5.936
5.858
5.922
313,750
-0.04(-0.61%)
Jan 24, 2014
5.982
6.009
5.931
5.959
135,607
-0.05(-0.84%)
Jan 23, 2014
5.968
6.014
5.968
6.009
132,149
+0.04(+0.69%)
Jan 22, 2014
5.949
5.968
5.922
5.968
141,688
+0.02(+0.31%)
Jan 21, 2014
5.945
5.954
5.913
5.949
192,354
+0.00(+0.08%)
Jan 17, 2014
5.913
5.945
5.945
5.945
143,666
+0.03(+0.46%)
Jan 16, 2014
5.899
5.940
5.876
5.917
143,638
+0.03(+0.54%)
Jan 15, 2014
5.840
5.895
5.803
5.885
402,232
+0.05(+0.78%)
Jan 14, 2014
5.899
5.913
5.826
5.840
260,135
-0.07(-1.24%)
Jan 13, 2014
5.940
5.959
5.904
5.913
245,275
-0.03(-0.46%)
Jan 10, 2014
5.945
5.991
5.940
5.940
164,129
+0.00(+0.00%)
Jan 09, 2014
5.959
5.977
5.931
5.940
250,406
-0.03(-0.54%)
Jan 08, 2014
5.936
5.991
5.931
5.972
240,687
+0.03(+0.46%)
Jan 07, 2014
5.895
5.945
5.872
5.945
175,155
+0.05(+0.78%)
Jan 06, 2014
5.876
5.913
5.853
5.899
296,846
+0.03(+0.47%)
Jan 03, 2014
5.817
5.872
5.789
5.872
349,835
+0.02(+0.31%)
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.