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
)
6.100
+0.040 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2011
2.808
2.845
2.808
2.842
849,453
+0.04(+1.59%)
Feb 25, 2011
2.800
2.813
2.790
2.798
719,138
+0.01(+0.28%)
Feb 24, 2011
2.764
2.800
2.756
2.790
603,537
+0.04(+1.33%)
Feb 23, 2011
2.748
2.757
2.735
2.753
358,283
+0.02(+0.67%)
Feb 22, 2011
2.779
2.779
2.730
2.735
620,497
-0.06(-2.06%)
Feb 18, 2011
2.779
2.792
2.773
2.792
415,195
+0.01(+0.47%)
Feb 17, 2011
2.748
2.779
2.748
2.779
427,116
+0.02(+0.85%)
Feb 16, 2011
2.745
2.756
2.738
2.756
398,970
+0.01(+0.28%)
Feb 15, 2011
2.743
2.748
2.735
2.748
404,891
+0.01(+0.19%)
Feb 14, 2011
2.753
2.753
2.732
2.743
447,455
-0.00(-0.10%)
Feb 11, 2011
2.743
2.753
2.735
2.745
279,622
+0.02(+0.57%)
Feb 10, 2011
2.740
2.751
2.727
2.730
253,036
-0.02(-0.74%)
Feb 09, 2011
2.740
2.761
2.722
2.750
950,401
+0.03(+1.09%)
Feb 08, 2011
2.718
2.726
2.705
2.721
468,740
+0.00(+0.10%)
Feb 07, 2011
2.697
2.721
2.695
2.718
632,926
+0.02(+0.58%)
Feb 04, 2011
2.682
2.708
2.682
2.702
809,794
+0.01(+0.19%)
Feb 03, 2011
2.702
2.702
2.687
2.697
461,130
+0.00(+0.00%)
Feb 02, 2011
2.710
2.715
2.695
2.697
732,215
-0.01(-0.38%)
Feb 01, 2011
2.710
2.713
2.700
2.708
653,887
+0.00(+0.10%)
Jan 31, 2011
2.679
2.713
2.679
2.705
583,637
+0.03(+1.06%)
Jan 28, 2011
2.713
2.713
2.671
2.677
363,303
-0.03(-1.15%)
Jan 27, 2011
2.695
2.708
2.689
2.708
947,462
+0.01(+0.48%)
Jan 26, 2011
2.695
2.705
2.677
2.695
807,344
-0.00(-0.10%)
Jan 25, 2011
2.695
2.702
2.682
2.697
769,926
+0.02(+0.58%)
Jan 24, 2011
2.632
2.689
2.632
2.682
722,624
+0.04(+1.47%)
Jan 21, 2011
2.643
2.651
2.627
2.643
492,310
-0.01(-0.20%)
Jan 20, 2011
2.630
2.653
2.617
2.648
519,601
+0.02(+0.69%)
Jan 19, 2011
2.614
2.635
2.599
2.630
372,176
+0.02(+0.69%)
Jan 18, 2011
2.656
2.656
2.612
2.612
765,353
-0.04(-1.37%)
Jan 14, 2011
2.661
2.661
2.617
2.648
378,876
-0.01(-0.29%)
Jan 13, 2011
2.643
2.669
2.638
2.656
364,299
+0.00(+0.00%)
Jan 12, 2011
2.700
2.705
2.620
2.656
643,860
-0.03(-1.06%)
Jan 11, 2011
2.695
2.700
2.677
2.684
823,063
+0.00(+0.14%)
Jan 10, 2011
2.693
2.693
2.665
2.680
524,339
+0.01(+0.19%)
Jan 07, 2011
2.655
2.680
2.655
2.675
1,291,058
+0.02(+0.78%)
Jan 06, 2011
2.634
2.662
2.629
2.655
439,585
+0.01(+0.49%)
Jan 05, 2011
2.673
2.673
2.626
2.642
694,074
-0.03(-1.06%)
Jan 04, 2011
2.686
2.688
2.652
2.670
808,695
+0.00(+0.10%)
Jan 03, 2011
2.621
2.698
2.599
2.668
1,004,331
+0.05(+1.77%)
Dec 31, 2010
2.554
2.632
2.544
2.621
584,086
+0.06(+2.21%)
Dec 30, 2010
2.508
2.583
2.493
2.565
1,929,911
-0.05(-1.77%)
Dec 29, 2010
2.588
2.632
2.588
2.611
799,941
+0.03(+1.10%)
Dec 28, 2010
2.614
2.614
2.573
2.583
925,325
-0.01(-0.47%)
Dec 27, 2010
2.551
2.595
2.541
2.595
1,037,638
+0.06(+2.30%)
Dec 23, 2010
2.532
2.566
2.532
2.536
1,236,851
-0.00(-0.19%)
Dec 22, 2010
2.534
2.546
2.522
2.541
1,086,061
+0.05(+2.15%)
Dec 21, 2010
2.493
2.517
2.478
2.488
564,337
-0.02(-0.97%)
Dec 20, 2010
2.575
2.583
2.507
2.512
713,130
-0.09(-3.55%)
Dec 17, 2010
2.519
2.605
2.509
2.605
1,252,864
+0.11(+4.29%)
Dec 16, 2010
2.476
2.502
2.459
2.497
1,043,767
+0.04(+1.58%)
Dec 15, 2010
2.454
2.468
2.433
2.459
1,002,756
+0.02(+0.90%)
Dec 14, 2010
2.420
2.439
2.378
2.437
1,419,417
+0.01(+0.30%)
Dec 13, 2010
2.490
2.617
2.376
2.429
3,842,265
-0.07(-2.63%)
Dec 10, 2010
2.546
2.568
2.493
2.495
1,250,790
-0.07(-2.57%)
Dec 09, 2010
2.597
2.614
2.536
2.561
1,036,718
-0.03(-1.17%)
Dec 08, 2010
2.659
2.678
2.586
2.591
1,113,368
-0.06(-2.37%)
Dec 07, 2010
2.659
2.671
2.623
2.654
506,368
+0.00(+0.09%)
Dec 06, 2010
2.615
2.659
2.615
2.652
407,008
+0.04(+1.39%)
Dec 03, 2010
2.627
2.627
2.596
2.615
414,479
-0.00(-0.18%)
Dec 02, 2010
2.623
2.627
2.586
2.620
737,132
-0.00(-0.18%)
Dec 01, 2010
2.659
2.659
2.611
2.625
822,501
-0.02(-0.73%)
Nov 30, 2010
2.635
2.647
2.627
2.644
493,754
+0.00(+0.09%)
Nov 29, 2010
2.620
2.656
2.620
2.642
550,821
-0.00(-0.18%)
Nov 26, 2010
2.649
2.652
2.625
2.647
199,983
-0.00(-0.09%)
Nov 24, 2010
2.632
2.649
2.649
2.649
432,616
+0.03(+1.29%)
Nov 23, 2010
2.640
2.640
2.611
2.615
491,214
-0.02(-0.82%)
Nov 22, 2010
2.611
2.654
2.608
2.637
587,034
+0.03(+1.02%)
Nov 19, 2010
2.623
2.630
2.598
2.611
578,677
+0.01(+0.28%)
Nov 18, 2010
2.601
2.613
2.589
2.603
804,000
+0.01(+0.37%)
Nov 17, 2010
2.545
2.611
2.540
2.594
770,812
+0.06(+2.29%)
Nov 16, 2010
2.623
2.625
2.456
2.536
1,840,141
-0.16(-5.84%)
Nov 15, 2010
2.693
2.719
2.630
2.693
1,040,485
-0.00(-0.09%)
Nov 12, 2010
2.731
2.736
2.685
2.695
587,472
-0.04(-1.59%)
Nov 11, 2010
2.746
2.751
2.736
2.739
326,549
-0.00(-0.18%)
Nov 10, 2010
2.751
2.751
2.731
2.743
674,959
+0.00(+0.18%)
Nov 09, 2010
2.751
2.763
2.736
2.739
766,559
+0.00(+0.13%)
Nov 08, 2010
2.745
2.745
2.718
2.735
549,729
+0.01(+0.26%)
Nov 05, 2010
2.735
2.749
2.725
2.728
867,870
+0.01(+0.26%)
Nov 04, 2010
2.725
2.737
2.714
2.721
524,288
+0.01(+0.27%)
Nov 03, 2010
2.704
2.725
2.704
2.713
520,832
+0.00(+0.09%)
Nov 02, 2010
2.689
2.713
2.665
2.711
915,433
+0.03(+1.26%)
Nov 01, 2010
2.646
2.680
2.646
2.677
699,640
+0.02(+0.72%)
Oct 29, 2010
2.627
2.665
2.627
2.658
458,868
+0.02(+0.82%)
Oct 28, 2010
2.634
2.637
2.617
2.637
379,075
+0.01(+0.37%)
Oct 27, 2010
2.605
2.632
2.605
2.627
354,742
+0.04(+1.67%)
Oct 25, 2010
2.610
2.617
2.581
2.584
1,320,741
-0.03(-1.19%)
Oct 22, 2010
2.651
2.656
2.608
2.615
939,387
-0.04(-1.36%)
Oct 21, 2010
2.661
2.699
2.646
2.651
715,244
-0.03(-0.99%)
Oct 20, 2010
2.646
2.680
2.646
2.677
405,070
+0.03(+1.09%)
Oct 19, 2010
2.663
2.670
2.641
2.649
717,052
+0.00(+0.00%)
Oct 18, 2010
2.649
2.672
2.646
2.649
541,788
+0.00(+0.00%)
Oct 15, 2010
2.704
2.706
2.644
2.649
828,603
-0.05(-1.87%)
Oct 14, 2010
2.723
2.730
2.697
2.699
898,013
-0.01(-0.35%)
Oct 13, 2010
2.689
2.728
2.689
2.709
1,187,514
+0.01(+0.45%)
Oct 12, 2010
2.668
2.701
2.653
2.697
980,953
+0.03(+1.26%)
Oct 11, 2010
2.625
2.665
2.601
2.663
1,147,668
+0.04(+1.65%)
Oct 08, 2010
2.620
2.634
2.593
2.620
754,649
+0.02(+0.83%)
Oct 07, 2010
2.543
2.598
2.543
2.598
2,082
+0.06(+2.27%)
Oct 06, 2010
2.560
2.560
2.538
2.541
1,314,032
+0.00(+0.05%)
Oct 05, 2010
2.511
2.556
2.511
2.539
4,370
+0.02(+0.85%)
Oct 04, 2010
2.506
2.532
2.480
2.518
1,441,321
-0.02(-0.85%)
Oct 01, 2010
2.539
2.539
2.504
2.539
1,199,106
+0.04(+1.43%)
Sep 30, 2010
2.506
2.527
2.499
2.504
1,568,510
-0.00(-0.19%)
Sep 29, 2010
2.544
2.544
2.506
2.508
675
-0.02(-0.94%)
Sep 28, 2010
2.527
2.544
2.523
2.532
16,738
-0.01(-0.47%)
Sep 27, 2010
2.549
2.573
2.542
2.544
1,913,270
-0.03(-1.20%)
Sep 24, 2010
2.563
2.575
2.542
2.575
2,075,898
+0.01(+0.47%)
Sep 23, 2010
2.554
2.587
2.539
2.563
1,249
-0.03(-1.10%)
Sep 22, 2010
2.589
2.608
2.577
2.592
1,928,628
-0.01(-0.55%)
Sep 21, 2010
2.611
2.644
2.604
2.606
2,755
-0.03(-1.09%)
Sep 20, 2010
2.675
2.675
2.611
2.635
1,758,723
-0.05(-2.04%)
Sep 17, 2010
2.690
2.712
2.682
2.690
575,168
+0.01(+0.27%)
Sep 15, 2010
2.730
2.730
2.675
2.682
683
-0.04(-1.32%)
Sep 14, 2010
2.756
2.756
2.713
2.718
4,630
-0.02(-0.87%)
Sep 13, 2010
2.766
2.768
2.725
2.742
276,505
-0.01(-0.43%)
Sep 10, 2010
2.773
2.780
2.747
2.754
233,218
-0.03(-0.94%)
Sep 09, 2010
2.799
2.799
2.747
2.780
419
-0.00(-0.04%)
Sep 08, 2010
2.765
2.833
2.765
2.781
1,540
-0.01(-0.51%)
Sep 07, 2010
2.708
2.796
2.668
2.796
1,916
+0.09(+3.24%)
Sep 03, 2010
2.753
2.777
2.677
2.708
615,501
-0.04(-1.38%)
Sep 02, 2010
2.781
2.784
2.727
2.746
2,650
-0.02(-0.86%)
Sep 01, 2010
2.755
2.784
2.724
2.769
400,397
+0.04(+1.30%)
Aug 31, 2010
2.668
2.748
2.665
2.734
1,633
+0.08(+2.85%)
Aug 30, 2010
2.627
2.677
2.627
2.658
418,214
+0.05(+1.72%)
Aug 27, 2010
2.613
2.630
2.573
2.613
636,332
+0.02(+0.82%)
Aug 26, 2010
2.656
2.668
2.570
2.592
3,355
-0.08(-2.84%)
Aug 25, 2010
2.751
2.760
2.663
2.668
7,175
-0.13(-4.50%)
Aug 24, 2010
2.774
2.803
2.760
2.793
935,940
+0.01(+0.34%)
Aug 23, 2010
2.805
2.826
2.760
2.784
575,899
-0.01(-0.25%)
Aug 20, 2010
2.784
2.805
2.767
2.791
360,129
-0.00(-0.00%)
Aug 19, 2010
2.805
2.812
2.769
2.791
675
-0.01(-0.25%)
Aug 18, 2010
2.786
2.838
2.751
2.798
1,891
+0.00(+0.17%)
Aug 17, 2010
2.753
2.803
2.736
2.793
2,756
+0.04(+1.46%)
Aug 16, 2010
2.682
2.760
2.682
2.753
501,191
+0.06(+2.29%)
Aug 13, 2010
2.691
2.765
2.670
2.691
656,863
-0.07(-2.41%)
Aug 12, 2010
2.814
2.824
2.753
2.758
737,206
-0.07(-2.51%)
Aug 11, 2010
2.812
2.838
2.774
2.829
415,631
+0.00(+0.17%)
Aug 10, 2010
2.817
2.831
2.779
2.824
1,844
+0.01(+0.38%)
Aug 09, 2010
2.769
2.813
2.762
2.813
737,750
+0.06(+2.14%)
Aug 06, 2010
2.754
2.771
2.707
2.754
333,162
+0.02(+0.69%)
Aug 05, 2010
2.785
2.794
2.724
2.736
577,069
-0.05(-1.69%)
Aug 04, 2010
2.773
2.813
2.762
2.783
2,225
+0.02(+0.60%)
Aug 03, 2010
2.721
2.778
2.698
2.766
2,994
+0.05(+1.91%)
Aug 02, 2010
2.705
2.721
2.696
2.714
520,137
+0.02(+0.61%)
Jul 30, 2010
2.698
2.698
2.670
2.698
466,535
+0.01(+0.53%)
Jul 29, 2010
2.679
2.684
2.651
2.684
4,723
+0.01(+0.26%)
Jul 28, 2010
2.648
2.677
2.640
2.677
431,713
+0.03(+0.98%)
Jul 27, 2010
2.644
2.651
2.627
2.651
530
+0.01(+0.54%)
Jul 26, 2010
2.627
2.637
2.608
2.637
525,536
+0.01(+0.45%)
Jul 23, 2010
2.613
2.634
2.601
2.625
719,485
+0.03(+1.00%)
Jul 22, 2010
2.571
2.611
2.568
2.599
507,126
+0.03(+1.28%)
Jul 21, 2010
2.552
2.583
2.538
2.566
415,419
+0.00(+0.09%)
Jul 20, 2010
2.517
2.564
2.503
2.564
530
+0.04(+1.78%)
Jul 19, 2010
2.493
2.535
2.493
2.519
450,781
+0.01(+0.56%)
Jul 16, 2010
2.505
2.526
2.477
2.505
400,220
-0.01(-0.56%)
Jul 15, 2010
2.505
2.524
2.470
2.519
570,731
+0.03(+1.04%)
Jul 14, 2010
2.566
2.580
2.481
2.493
918,395
-0.06(-2.49%)
Jul 13, 2010
2.616
2.616
2.550
2.557
651,981
-0.04(-1.72%)
Jul 12, 2010
2.599
2.616
2.587
2.601
428,005
-0.01(-0.45%)
Jul 09, 2010
2.613
2.613
2.590
2.613
506,633
+0.02(+0.82%)
Jul 08, 2010
2.590
2.613
2.578
2.592
1,236
+0.02(+0.69%)
Jul 07, 2010
2.549
2.607
2.546
2.574
4,798
+0.05(+1.94%)
Jul 06, 2010
2.471
2.549
2.464
2.525
1,556
+0.06(+2.56%)
Jul 02, 2010
2.462
2.462
2.427
2.462
487,300
+0.03(+1.35%)
Jul 01, 2010
2.450
2.453
2.385
2.429
427,942
-0.01(-0.38%)
Jun 30, 2010
2.397
2.453
2.394
2.439
2,506
+0.03(+1.26%)
Jun 29, 2010
2.460
2.469
2.408
2.408
1,817
-0.05(-2.18%)
Jun 25, 2010
2.462
2.462
2.436
2.462
300,912
+0.03(+1.25%)
Jun 24, 2010
2.420
2.443
2.413
2.432
1,077
+0.02(+0.97%)
Jun 23, 2010
2.408
2.439
2.397
2.408
265,398
-0.00(-0.19%)
Jun 22, 2010
2.420
2.436
2.411
2.413
1,886
-0.02(-0.96%)
Jun 21, 2010
2.439
2.450
2.422
2.436
350,626
+0.02(+0.68%)
Jun 18, 2010
2.420
2.432
2.411
2.420
226,329
-0.01(-0.29%)
Jun 17, 2010
2.439
2.439
2.401
2.427
395,682
-0.00(-0.19%)
Jun 16, 2010
2.415
2.434
2.415
2.432
359,372
+0.02(+0.68%)
Jun 15, 2010
2.434
2.434
2.402
2.415
1,150
+0.00(+0.19%)
Jun 14, 2010
2.404
2.420
2.380
2.411
408,098
+0.03(+1.08%)
Jun 11, 2010
2.371
2.399
2.355
2.385
256,113
+0.02(+0.99%)
Jun 10, 2010
2.378
2.397
2.362
2.362
786
-0.00(-0.20%)
Jun 09, 2010
2.394
2.406
2.362
2.366
270,863
-0.01(-0.54%)
Jun 08, 2010
2.351
2.381
2.335
2.379
250,130
+0.01(+0.40%)
Jun 07, 2010
2.367
2.381
2.354
2.370
190,669
+0.03(+1.35%)
Jun 04, 2010
2.338
2.384
2.323
2.338
269,585
-0.02(-0.66%)
Jun 03, 2010
2.398
2.398
2.342
2.354
247,053
-0.02(-0.88%)
Jun 02, 2010
2.365
2.379
2.347
2.374
1,286
+0.03(+1.09%)
Jun 01, 2010
2.361
2.361
2.300
2.349
431,477
-0.00(-0.19%)
May 28, 2010
2.353
2.362
2.333
2.353
280,440
+0.03(+1.39%)
May 27, 2010
2.328
2.351
2.291
2.321
449,653
+0.04(+1.83%)
May 26, 2010
2.312
2.351
2.272
2.279
6,886
-0.01(-0.30%)
May 25, 2010
2.277
2.302
2.242
2.286
1,837
-0.05(-2.19%)
May 24, 2010
2.333
2.344
2.323
2.337
266,146
+0.03(+1.11%)
May 21, 2010
2.219
2.323
2.219
2.312
662,484
+0.04(+1.84%)
May 20, 2010
2.277
2.305
2.270
2.270
841,773
-0.06(-2.49%)
May 19, 2010
2.347
2.356
2.256
2.328
568,030
-0.01(-0.40%)
May 18, 2010
2.351
2.358
2.314
2.337
1,144
+0.02(+1.00%)
May 17, 2010
2.393
2.393
2.312
2.314
489,105
-0.07(-3.02%)
May 14, 2010
2.386
2.386
2.351
2.386
424,835
+0.00(+0.10%)
May 13, 2010
2.358
2.398
2.351
2.384
457,818
+0.00(+0.10%)
May 12, 2010
2.386
2.414
2.358
2.381
374,873
-0.01(-0.49%)
May 11, 2010
2.351
2.412
2.326
2.393
3,008
+0.08(+3.57%)
May 10, 2010
2.317
2.324
2.297
2.311
740,151
+0.08(+3.52%)
May 07, 2010
2.285
2.285
2.133
2.232
2,833,002
-0.06(-2.58%)
May 06, 2010
2.343
2.354
2.262
2.291
1,665,216
-0.08(-3.35%)
May 05, 2010
2.378
2.389
2.352
2.371
462,262
-0.00(-0.19%)
May 04, 2010
2.380
2.389
2.366
2.375
272,647
-0.00(-0.19%)
May 03, 2010
2.378
2.387
2.366
2.380
355,558
+0.01(+0.59%)
Apr 30, 2010
2.366
2.384
2.354
2.366
429,795
+0.01(+0.49%)
Apr 29, 2010
2.343
2.364
2.343
2.354
305,377
+0.01(+0.29%)
Apr 28, 2010
2.354
2.354
2.336
2.348
257,635
+0.02(+0.99%)
Apr 27, 2010
2.315
2.343
2.315
2.324
397,160
+0.00(+0.20%)
Apr 26, 2010
2.306
2.328
2.294
2.320
536,005
+0.00(+0.20%)
Apr 23, 2010
2.308
2.354
2.308
2.315
506,529
+0.00(+0.00%)
Apr 22, 2010
2.301
2.329
2.290
2.315
735,567
+0.00(+0.10%)
Apr 21, 2010
2.327
2.334
2.308
2.313
1,191
-0.02(-0.89%)
Apr 20, 2010
2.336
2.359
2.331
2.334
567
-0.01(-0.30%)
Apr 19, 2010
2.308
2.354
2.290
2.341
946,514
+0.03(+1.30%)
Apr 16, 2010
2.336
2.341
2.281
2.311
861,402
-0.04(-1.67%)
Apr 15, 2010
2.348
2.368
2.341
2.350
845,239
-0.02(-0.97%)
Apr 14, 2010
2.348
2.378
2.336
2.373
749,500
+0.02(+0.69%)
Apr 13, 2010
2.352
2.364
2.336
2.357
478,685
+0.01(+0.29%)
Apr 12, 2010
2.324
2.357
2.313
2.350
802,600
+0.02(+0.79%)
Apr 09, 2010
2.308
2.345
2.306
2.331
550,142
+0.01(+0.40%)
Apr 08, 2010
2.241
2.322
2.232
2.322
1,073,294
+0.07(+2.92%)
Apr 07, 2010
2.293
2.293
2.247
2.256
1,584,009
-0.04(-1.60%)
Apr 06, 2010
2.337
2.339
2.245
2.293
2,616,774
-0.06(-2.54%)
Apr 05, 2010
2.364
2.369
2.350
2.353
645,679
-0.02(-0.77%)
Apr 01, 2010
2.369
2.371
2.371
2.371
524,637
+0.00(+0.19%)
Mar 31, 2010
2.376
2.385
2.348
2.366
773,446
-0.03(-1.15%)
Mar 30, 2010
2.456
2.456
2.378
2.394
1,120,365
-0.05(-2.16%)
Mar 29, 2010
2.490
2.490
2.444
2.447
700,925
-0.05(-2.02%)
Mar 26, 2010
2.502
2.520
2.488
2.497
356,134
-0.01(-0.27%)
Mar 25, 2010
2.513
2.522
2.497
2.504
526,203
-0.01(-0.33%)
Mar 24, 2010
2.504
2.538
2.490
2.512
628,610
-0.00(-0.04%)
Mar 23, 2010
2.497
2.520
2.488
2.513
563,416
+0.01(+0.27%)
Mar 22, 2010
2.522
2.522
2.490
2.506
681,078
-0.04(-1.53%)
Mar 19, 2010
2.575
2.575
2.527
2.545
514,110
-0.04(-1.51%)
Mar 18, 2010
2.543
2.587
2.527
2.584
400,504
+0.05(+2.08%)
Mar 17, 2010
2.522
2.545
2.504
2.531
537,511
+0.01(+0.36%)
Mar 16, 2010
2.479
2.529
2.472
2.522
700,821
+0.04(+1.57%)
Mar 15, 2010
2.497
2.506
2.479
2.483
994,042
-0.04(-1.72%)
Mar 12, 2010
2.568
2.589
2.525
2.527
788,094
-0.04(-1.43%)
Mar 11, 2010
2.573
2.609
2.559
2.564
783,062
-0.01(-0.36%)
Mar 10, 2010
2.619
2.621
2.570
2.573
785,548
-0.04(-1.58%)
Mar 09, 2010
2.564
2.614
2.564
2.614
680,284
+0.06(+2.29%)
Mar 08, 2010
2.546
2.556
2.535
2.556
406,125
+0.00(+0.18%)
Mar 05, 2010
2.553
2.562
2.540
2.551
249,417
+0.02(+0.81%)
Mar 04, 2010
2.542
2.560
2.519
2.530
469,321
-0.01(-0.36%)
Mar 03, 2010
2.540
2.553
2.537
2.540
446,999
-0.00(-0.18%)
Mar 02, 2010
2.542
2.562
2.515
2.544
593,925
+0.03(+1.13%)
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.