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 High Income Fund
(NY:
PHK
)
4.790
UNCHANGED
Official Closing Price
Updated: 7:00 PM 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 (%)
Feb 28, 2022
4.300
4.337
4.277
4.307
544,158
-0.03(-0.69%)
Feb 25, 2022
4.277
4.361
4.262
4.337
600,266
+0.08(+1.94%)
Feb 24, 2022
4.052
4.262
4.037
4.255
1,473,297
+0.04(+0.89%)
Feb 23, 2022
4.300
4.311
4.217
4.217
1,284,910
-0.08(-1.92%)
Feb 22, 2022
4.337
4.375
4.270
4.300
1,120,408
-0.09(-2.05%)
Feb 18, 2022
4.390
0
+0.01(+0.17%)
Feb 17, 2022
4.420
4.427
4.382
4.382
353,561
-0.04(-1.02%)
Feb 16, 2022
4.382
4.434
4.382
4.427
481,353
+0.02(+0.51%)
Feb 15, 2022
4.405
4.420
4.375
4.405
475,963
+0.03(+0.68%)
Feb 14, 2022
4.420
4.431
4.360
4.375
1,028,596
-0.04(-0.85%)
Feb 11, 2022
4.449
4.460
4.382
4.412
904,229
-0.02(-0.51%)
Feb 10, 2022
4.457
4.494
4.434
4.434
669,911
-0.05(-1.04%)
Feb 09, 2022
4.503
4.511
4.466
4.481
576,212
+0.01(+0.17%)
Feb 08, 2022
4.451
4.496
4.451
4.473
695,039
+0.01(+0.33%)
Feb 07, 2022
4.451
4.503
4.451
4.459
571,245
+0.02(+0.50%)
Feb 04, 2022
4.473
4.503
4.414
4.436
1,123,835
-0.03(-0.67%)
Feb 03, 2022
4.526
4.548
4.436
4.466
981,814
-0.08(-1.80%)
Feb 02, 2022
4.496
4.563
4.485
4.548
859,129
+0.07(+1.66%)
Feb 01, 2022
4.488
4.518
4.459
4.473
440,923
+0.01(+0.17%)
Jan 31, 2022
4.436
4.466
721,084
+0.04(+1.01%)
Jan 28, 2022
4.451
4.459
4.392
4.421
870,751
-0.04(-0.83%)
Jan 27, 2022
4.466
4.488
4.447
4.459
671,338
+0.00(+0.00%)
Jan 26, 2022
4.481
4.488
4.436
4.459
813,858
+0.02(+0.50%)
Jan 25, 2022
4.399
4.473
4.369
4.436
1,070,082
-0.04(-1.00%)
Jan 24, 2022
4.436
4.481
4.340
4.481
1,751,266
-0.03(-0.66%)
Jan 21, 2022
4.533
4.570
4.481
4.511
1,150,433
-0.04(-0.98%)
Jan 20, 2022
4.585
4.615
4.540
4.555
410,820
+0.00(+0.00%)
Jan 19, 2022
4.570
4.622
4.537
4.555
506,195
+0.01(+0.16%)
Jan 18, 2022
4.592
4.600
4.518
4.548
954,914
-0.05(-1.13%)
Jan 14, 2022
4.600
0
-0.05(-1.12%)
Jan 13, 2022
4.652
4.659
4.644
4.652
325,848
+0.01(+0.16%)
Jan 12, 2022
4.637
4.644
4.622
4.644
664,984
+0.01(+0.29%)
Jan 11, 2022
4.602
4.638
4.594
4.631
724,096
+0.04(+0.80%)
Jan 10, 2022
4.624
4.631
4.572
4.594
738,023
-0.03(-0.64%)
Jan 07, 2022
4.631
4.646
4.602
4.624
833,523
+0.00(+0.00%)
Jan 06, 2022
4.624
4.668
4.579
4.624
844,591
+0.01(+0.32%)
Jan 05, 2022
4.646
4.683
4.609
4.609
814,979
-0.05(-1.11%)
Jan 04, 2022
4.624
4.661
4.594
4.661
701,683
+0.05(+1.12%)
Jan 03, 2022
4.565
4.616
4.520
4.609
761,658
+0.07(+1.63%)
Dec 31, 2021
4.491
4.587
4.469
4.535
1,005,744
+0.07(+1.49%)
Dec 30, 2021
4.506
4.535
4.469
4.469
1,145,127
-0.04(-0.82%)
Dec 29, 2021
4.491
4.557
4.491
4.506
776,111
+0.00(+0.00%)
Dec 28, 2021
4.550
4.572
4.506
4.506
679,966
-0.04(-0.81%)
Dec 27, 2021
4.528
4.572
4.520
4.543
673,740
+0.02(+0.49%)
Dec 23, 2021
4.469
4.546
4.469
4.520
1,294,635
+0.05(+1.16%)
Dec 22, 2021
4.439
4.491
4.439
4.469
529,292
+0.04(+1.00%)
Dec 21, 2021
4.425
4.447
4.417
4.425
412,773
+0.01(+0.33%)
Dec 20, 2021
4.395
4.432
4.388
4.410
654,938
-0.06(-1.32%)
Dec 17, 2021
4.447
4.491
4.443
4.469
785,331
+0.02(+0.50%)
Dec 16, 2021
4.469
4.506
4.395
4.447
818,696
-0.04(-0.99%)
Dec 15, 2021
4.476
4.513
4.417
4.491
744,134
+0.03(+0.66%)
Dec 14, 2021
4.469
4.498
4.402
4.461
1,012,729
-0.01(-0.16%)
Dec 13, 2021
4.513
4.520
4.447
4.469
546,267
-0.07(-1.46%)
Dec 10, 2021
4.535
4.543
4.498
4.535
446,962
-0.00(-0.03%)
Dec 09, 2021
4.537
4.566
4.515
4.537
575,790
+0.02(+0.49%)
Dec 08, 2021
4.529
4.529
4.500
4.515
424,609
-0.01(-0.32%)
Dec 07, 2021
4.507
4.537
4.500
4.529
604,950
+0.03(+0.65%)
Dec 06, 2021
4.456
4.500
4.449
4.500
424,568
+0.04(+0.99%)
Dec 03, 2021
4.485
4.500
4.442
4.456
659,667
-0.01(-0.16%)
Dec 02, 2021
4.449
4.489
4.412
4.463
654,426
+0.02(+0.49%)
Dec 01, 2021
4.427
4.463
4.405
4.442
645,622
+0.05(+1.17%)
Nov 30, 2021
4.442
4.456
4.427
4.390
1,005,872
-0.07(-1.48%)
Nov 29, 2021
4.485
4.490
4.434
4.456
569,843
-0.01(-0.16%)
Nov 26, 2021
4.427
4.463
4.390
4.463
832,445
-0.01(-0.16%)
Nov 24, 2021
4.485
4.493
4.463
4.471
499,898
-0.01(-0.33%)
Nov 23, 2021
4.500
4.507
4.463
4.485
622,065
-0.03(-0.65%)
Nov 22, 2021
4.581
4.602
4.470
4.515
1,140,614
-0.06(-1.28%)
Nov 19, 2021
4.581
4.581
4.548
4.573
390,754
+0.00(+0.00%)
Nov 18, 2021
4.595
4.566
4.559
4.573
862,868
-0.03(-0.64%)
Nov 17, 2021
4.617
4.617
4.588
4.603
564,786
-0.01(-0.16%)
Nov 16, 2021
4.595
4.624
4.588
4.610
427,204
+0.01(+0.32%)
Nov 15, 2021
4.632
4.643
4.595
4.595
714,169
-0.03(-0.63%)
Nov 12, 2021
4.632
4.639
4.617
4.624
598,060
-0.01(-0.32%)
Nov 11, 2021
4.661
4.661
4.624
4.639
472,820
-0.01(-0.31%)
Nov 10, 2021
4.683
4.654
676,713
-0.02(-0.34%)
Nov 09, 2021
4.670
4.692
4.655
4.670
535,181
+0.00(+0.00%)
Nov 08, 2021
4.684
4.692
4.619
4.670
676,145
+0.00(+0.00%)
Nov 05, 2021
4.655
4.684
4.634
4.670
514,582
+0.02(+0.47%)
Nov 04, 2021
4.684
4.684
4.585
4.648
1,150,922
-0.03(-0.62%)
Nov 03, 2021
4.692
4.699
4.670
4.677
262,205
-0.01(-0.31%)
Nov 02, 2021
4.677
4.706
4.663
4.692
976,665
+0.03(+0.62%)
Nov 01, 2021
4.677
4.663
4.648
4.663
615,109
+0.00(+0.00%)
Oct 29, 2021
4.634
4.684
4.620
4.663
524,260
+0.04(+0.94%)
Oct 28, 2021
4.626
4.663
4.612
4.619
623,922
+0.01(+0.16%)
Oct 27, 2021
4.626
4.626
4.604
4.612
297,237
-0.01(-0.31%)
Oct 26, 2021
4.612
4.626
431,442
+0.02(+0.47%)
Oct 25, 2021
4.626
4.626
4.590
4.604
515,487
-0.01(-0.16%)
Oct 22, 2021
4.597
4.619
4.583
4.612
353,681
+0.04(+0.79%)
Oct 21, 2021
4.626
4.634
4.575
4.575
630,943
-0.04(-0.79%)
Oct 20, 2021
4.619
4.626
4.597
4.612
372,077
+0.00(+0.00%)
Oct 19, 2021
4.612
4.626
4.603
4.612
419,577
+0.01(+0.32%)
Oct 18, 2021
4.590
4.626
4.575
4.597
358,999
+0.01(+0.16%)
Oct 15, 2021
4.575
4.597
4.575
4.590
414,260
+0.03(+0.64%)
Oct 14, 2021
4.583
4.602
4.554
4.561
526,444
+0.00(+0.00%)
Oct 13, 2021
4.561
4.575
4.554
4.561
460,136
+0.00(+0.00%)
Oct 12, 2021
4.575
4.575
4.546
4.561
383,811
-0.01(-0.16%)
Oct 11, 2021
4.612
4.619
4.546
4.568
622,412
-0.04(-0.79%)
Oct 08, 2021
4.626
4.626
4.597
4.604
450,512
-0.02(-0.50%)
Oct 07, 2021
4.642
4.664
4.613
4.628
706,125
+0.02(+0.47%)
Oct 06, 2021
4.606
4.606
4.577
4.606
461,051
+0.00(+0.00%)
Oct 05, 2021
4.584
4.613
4.570
4.606
634,641
+0.04(+0.95%)
Oct 04, 2021
4.527
4.563
4.520
4.563
792,769
+0.06(+1.44%)
Oct 01, 2021
4.556
4.556
4.484
4.498
809,654
-0.03(-0.64%)
Sep 30, 2021
4.505
4.534
4.491
4.527
670,224
+0.04(+0.80%)
Sep 29, 2021
4.505
4.556
4.484
4.491
623,435
-0.01(-0.16%)
Sep 28, 2021
4.577
4.584
4.473
4.498
1,122,282
-0.09(-2.04%)
Sep 27, 2021
4.628
4.642
4.584
4.592
541,915
-0.04(-0.93%)
Sep 24, 2021
4.664
4.664
4.613
4.635
279,224
-0.03(-0.62%)
Sep 23, 2021
4.635
4.678
4.635
4.664
560,609
+0.04(+0.78%)
Sep 22, 2021
4.599
4.635
4.592
4.628
502,765
+0.04(+0.78%)
Sep 21, 2021
4.599
4.613
4.577
4.592
434,312
+0.02(+0.47%)
Sep 20, 2021
4.563
4.613
4.548
4.570
818,185
-0.06(-1.25%)
Sep 17, 2021
4.649
4.649
4.606
4.628
702,907
-0.04(-0.77%)
Sep 16, 2021
4.642
4.671
4.613
4.664
577,126
+0.02(+0.47%)
Sep 15, 2021
4.592
4.642
4.592
4.642
625,383
+0.06(+1.26%)
Sep 14, 2021
4.642
4.671
4.570
4.584
863,784
-0.06(-1.24%)
Sep 13, 2021
4.635
4.671
4.584
4.642
1,407,959
+0.02(+0.47%)
Sep 10, 2021
4.657
4.678
4.613
4.620
906,893
-0.04(-0.96%)
Sep 09, 2021
4.737
4.744
4.594
4.665
2,091,777
-0.06(-1.21%)
Sep 08, 2021
4.730
4.758
4.687
4.722
823,709
+0.02(+0.46%)
Sep 07, 2021
4.808
4.813
4.672
4.701
2,158,284
-0.13(-2.67%)
Sep 03, 2021
4.873
4.873
4.794
4.830
1,208,745
-0.04(-0.88%)
Sep 02, 2021
4.866
4.901
4.830
4.873
502,940
+0.01(+0.29%)
Sep 01, 2021
4.887
4.894
4.830
4.858
689,816
-0.02(-0.44%)
Aug 31, 2021
4.887
4.901
4.880
4.880
252,080
-0.01(-0.29%)
Aug 30, 2021
4.887
4.901
4.873
4.894
323,951
+0.02(+0.44%)
Aug 27, 2021
4.837
4.887
4.815
4.873
431,314
+0.05(+1.04%)
Aug 26, 2021
4.858
4.858
4.815
4.823
530,608
-0.02(-0.44%)
Aug 25, 2021
4.851
4.880
4.837
4.844
430,795
+0.01(+0.15%)
Aug 24, 2021
4.873
4.887
4.830
4.837
421,006
-0.03(-0.59%)
Aug 23, 2021
4.851
4.887
4.851
4.866
611,862
+0.01(+0.29%)
Aug 20, 2021
4.844
4.858
4.823
4.851
277,794
+0.02(+0.44%)
Aug 19, 2021
4.858
4.873
4.811
4.830
646,066
-0.04(-0.74%)
Aug 18, 2021
4.858
4.908
4.858
4.866
398,664
-0.02(-0.44%)
Aug 17, 2021
4.901
4.908
4.819
4.887
1,475,326
-0.03(-0.58%)
Aug 16, 2021
4.923
4.923
4.894
4.916
363,261
+0.00(+0.00%)
Aug 13, 2021
4.916
4.944
4.912
4.916
313,026
-0.02(-0.43%)
Aug 12, 2021
4.987
4.987
4.908
4.937
690,706
-0.05(-1.00%)
Aug 11, 2021
4.987
5.001
4.959
4.987
372,947
+0.01(+0.11%)
Aug 10, 2021
5.017
5.024
4.971
4.981
538,060
-0.05(-0.99%)
Aug 09, 2021
4.989
5.038
4.981
5.031
584,068
+0.05(+1.00%)
Aug 06, 2021
5.003
5.010
4.961
4.981
379,570
-0.02(-0.43%)
Aug 05, 2021
4.989
5.003
4.974
5.003
388,955
+0.01(+0.14%)
Aug 04, 2021
4.981
5.003
4.967
4.996
366,114
+0.01(+0.29%)
Aug 03, 2021
4.967
5.010
4.967
4.981
424,279
+0.01(+0.29%)
Aug 02, 2021
4.974
4.996
4.960
4.967
486,419
+0.03(+0.58%)
Jul 30, 2021
4.939
4.974
4.910
4.939
240,866
-0.01(-0.14%)
Jul 29, 2021
4.953
5.017
4.939
4.946
804,346
+0.00(+0.00%)
Jul 28, 2021
4.903
4.953
4.889
4.946
480,537
+0.05(+1.02%)
Jul 27, 2021
4.889
4.903
4.846
4.896
450,057
+0.01(+0.29%)
Jul 26, 2021
4.882
4.896
4.861
4.882
461,241
+0.00(+0.00%)
Jul 23, 2021
4.889
4.896
4.868
4.882
351,762
+0.01(+0.15%)
Jul 22, 2021
4.882
4.901
4.867
4.875
264,328
-0.01(-0.29%)
Jul 21, 2021
4.882
4.903
4.875
4.889
344,060
+0.01(+0.15%)
Jul 20, 2021
4.854
4.917
4.846
4.882
371,740
+0.05(+1.03%)
Jul 19, 2021
4.932
4.946
4.796
4.832
1,171,263
-0.13(-2.58%)
Jul 16, 2021
4.960
5.017
4.953
4.960
2,742,201
-0.01(-0.29%)
Jul 15, 2021
4.960
4.989
4.939
4.974
459,196
+0.00(+0.00%)
Jul 14, 2021
4.967
4.996
4.925
4.974
592,082
+0.00(+0.00%)
Jul 13, 2021
4.967
4.981
4.917
4.974
633,552
+0.01(+0.29%)
Jul 12, 2021
4.875
4.974
4.861
4.960
1,076,981
+0.11(+2.20%)
Jul 09, 2021
4.868
4.896
4.846
4.854
729,113
-0.02(-0.32%)
Jul 08, 2021
4.883
4.904
4.869
4.869
380,021
-0.03(-0.58%)
Jul 07, 2021
4.926
4.940
4.890
4.897
575,071
-0.02(-0.43%)
Jul 06, 2021
4.904
4.919
4.890
4.919
438,262
+0.01(+0.29%)
Jul 02, 2021
4.855
4.905
4.855
4.904
432,188
+0.06(+1.16%)
Jul 01, 2021
4.848
4.869
4.834
4.848
399,791
+0.02(+0.44%)
Jun 30, 2021
4.834
4.855
4.827
4.827
284,217
-0.01(-0.29%)
Jun 29, 2021
4.841
4.855
4.827
4.841
332,794
+0.01(+0.29%)
Jun 28, 2021
4.834
4.844
4.820
4.827
345,624
-0.01(-0.15%)
Jun 25, 2021
4.834
4.848
4.827
4.834
384,614
+0.00(+0.00%)
Jun 24, 2021
4.834
4.855
4.820
4.834
280,355
+0.01(+0.29%)
Jun 23, 2021
4.813
4.834
4.806
4.820
439,940
+0.04(+0.74%)
Jun 22, 2021
4.777
4.820
4.777
4.784
363,342
-0.01(-0.15%)
Jun 21, 2021
4.820
4.823
4.770
4.792
706,333
-0.01(-0.15%)
Jun 18, 2021
4.820
4.827
4.792
4.799
666,744
-0.03(-0.58%)
Jun 17, 2021
4.834
4.855
4.799
4.827
351,942
-0.01(-0.15%)
Jun 16, 2021
4.841
4.855
4.749
4.834
860,657
+0.01(+0.29%)
Jun 15, 2021
4.897
4.897
4.784
4.820
869,831
-0.08(-1.59%)
Jun 14, 2021
4.904
4.933
4.876
4.897
516,551
+0.00(+0.00%)
Jun 11, 2021
4.912
4.912
4.869
4.897
417,444
+0.02(+0.43%)
Jun 10, 2021
4.862
4.933
4.862
4.876
411,948
-0.01(-0.17%)
Jun 09, 2021
4.948
4.955
4.878
4.885
739,563
-0.06(-1.27%)
Jun 08, 2021
4.913
4.955
4.906
4.948
571,264
+0.04(+0.86%)
Jun 07, 2021
4.892
4.920
4.885
4.906
684,148
+0.01(+0.29%)
Jun 04, 2021
4.843
4.899
4.836
4.892
569,122
+0.06(+1.31%)
Jun 03, 2021
4.822
4.843
4.773
4.829
532,097
+0.01(+0.15%)
Jun 02, 2021
4.801
4.836
4.794
4.822
434,633
+0.04(+0.73%)
Jun 01, 2021
4.787
4.808
4.766
4.787
580,171
+0.01(+0.15%)
May 28, 2021
4.773
4.780
4.752
4.780
448,016
+0.01(+0.29%)
May 27, 2021
4.745
4.773
4.745
4.766
349,341
+0.02(+0.44%)
May 26, 2021
4.759
4.766
4.720
4.745
290,338
+0.00(+0.00%)
May 25, 2021
4.766
4.766
4.738
4.745
239,870
+0.01(+0.15%)
May 24, 2021
4.723
4.780
4.723
4.738
419,639
+0.02(+0.45%)
May 21, 2021
4.766
4.780
4.716
4.716
408,124
-0.04(-0.88%)
May 20, 2021
4.759
4.766
4.695
4.759
475,972
+0.01(+0.15%)
May 19, 2021
4.674
4.766
4.653
4.752
478,060
+0.06(+1.19%)
May 18, 2021
4.766
4.794
4.695
4.695
729,197
-0.07(-1.47%)
May 17, 2021
4.695
4.766
4.695
4.766
441,574
+0.08(+1.64%)
May 14, 2021
4.639
4.702
4.625
4.688
476,788
+0.08(+1.67%)
May 13, 2021
4.618
4.723
4.590
4.611
1,340,024
-0.02(-0.45%)
May 12, 2021
4.843
4.871
4.534
4.632
2,392,617
-0.23(-4.78%)
May 11, 2021
4.837
4.907
4.823
4.865
805,931
-0.02(-0.43%)
May 10, 2021
4.872
4.997
4.855
4.886
1,756,658
+0.02(+0.43%)
May 07, 2021
4.823
4.872
4.816
4.865
786,210
+0.03(+0.72%)
May 06, 2021
4.809
4.837
4.802
4.830
699,185
+0.03(+0.73%)
May 05, 2021
4.809
4.816
4.775
4.795
648,466
+0.01(+0.15%)
May 04, 2021
4.747
4.802
4.747
4.788
852,945
+0.04(+0.88%)
May 03, 2021
4.768
4.788
4.740
4.747
686,731
-0.01(-0.15%)
Apr 30, 2021
4.754
4.768
4.740
4.754
588,646
-0.01(-0.29%)
Apr 29, 2021
4.775
4.775
4.719
4.768
430,421
+0.02(+0.44%)
Apr 28, 2021
4.726
4.754
4.712
4.747
503,474
+0.01(+0.29%)
Apr 27, 2021
4.788
4.788
4.705
4.733
565,414
-0.03(-0.73%)
Apr 26, 2021
4.802
4.816
4.768
4.768
511,671
-0.03(-0.58%)
Apr 23, 2021
4.802
4.816
4.775
4.795
427,871
+0.01(+0.15%)
Apr 22, 2021
4.775
4.830
4.775
4.788
632,471
+0.01(+0.29%)
Apr 21, 2021
4.768
4.802
4.761
4.775
387,417
+0.01(+0.29%)
Apr 20, 2021
4.823
4.837
4.747
4.761
449,361
-0.05(-1.01%)
Apr 19, 2021
4.830
4.844
4.775
4.809
541,738
-0.03(-0.58%)
Apr 16, 2021
4.802
4.851
4.802
4.837
569,537
+0.05(+1.02%)
Apr 15, 2021
4.768
4.802
4.758
4.788
529,417
+0.05(+1.03%)
Apr 14, 2021
4.712
4.754
4.712
4.740
406,177
+0.03(+0.59%)
Apr 13, 2021
4.788
4.802
4.684
4.712
753,365
-0.08(-1.74%)
Apr 12, 2021
4.802
4.813
4.782
4.795
853,557
-0.05(-1.01%)
Apr 09, 2021
4.802
4.851
4.802
4.844
427,584
+0.04(+0.84%)
Apr 08, 2021
4.831
4.831
4.790
4.804
814,868
-0.02(-0.43%)
Apr 07, 2021
4.769
4.825
4.762
4.825
700,424
+0.07(+1.45%)
Apr 06, 2021
4.728
4.755
4.718
4.755
646,062
+0.05(+1.03%)
Apr 05, 2021
4.707
4.769
4.700
4.707
1,005,235
+0.03(+0.59%)
Apr 01, 2021
4.693
4.714
4.679
4.679
835,942
+0.02(+0.45%)
Mar 31, 2021
4.631
4.714
4.631
4.659
971,313
+0.01(+0.22%)
Mar 30, 2021
4.624
4.659
4.617
4.648
454,561
+0.03(+0.67%)
Mar 29, 2021
4.624
4.638
4.596
4.617
506,876
-0.01(-0.15%)
Mar 26, 2021
4.583
4.624
4.583
4.624
313,080
+0.04(+0.90%)
Mar 25, 2021
4.583
4.590
4.569
4.583
460,048
+0.01(+0.30%)
Mar 24, 2021
4.527
4.590
4.520
4.569
644,633
+0.05(+1.07%)
Mar 23, 2021
4.493
4.527
4.479
4.520
384,812
+0.04(+0.93%)
Mar 22, 2021
4.479
4.493
4.465
4.479
502,670
+0.02(+0.46%)
Mar 19, 2021
4.465
4.479
4.437
4.458
491,032
-0.02(-0.46%)
Mar 18, 2021
4.507
4.514
4.465
4.479
459,993
-0.02(-0.46%)
Mar 17, 2021
4.493
4.514
4.472
4.500
472,289
+0.02(+0.46%)
Mar 16, 2021
4.520
4.520
4.479
4.479
493,755
-0.03(-0.77%)
Mar 15, 2021
4.493
4.520
4.479
4.514
458,256
+0.04(+0.93%)
Mar 12, 2021
4.472
4.493
4.451
4.472
376,304
-0.03(-0.77%)
Mar 11, 2021
4.472
4.514
4.464
4.507
822,537
+0.06(+1.24%)
Mar 10, 2021
4.462
4.471
4.444
4.451
386,663
-0.00(-0.03%)
Mar 09, 2021
4.439
4.460
4.432
4.453
752,903
+0.03(+0.62%)
Mar 08, 2021
4.446
4.453
4.418
4.425
715,845
+0.00(+0.00%)
Mar 05, 2021
4.405
4.439
4.370
4.425
555,033
+0.03(+0.78%)
Mar 04, 2021
4.418
4.453
4.343
4.391
757,268
-0.02(-0.47%)
Mar 03, 2021
4.391
4.480
4.384
4.412
967,149
+0.03(+0.63%)
Mar 02, 2021
4.329
4.405
4.329
4.384
635,706
+0.04(+0.95%)
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.