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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.81
+0.09 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2014
6.204
6.242
6.181
6.223
301,296
+0.04(+0.68%)
Feb 27, 2014
6.181
6.195
6.167
6.181
490,034
-0.01(-0.23%)
Feb 26, 2014
6.171
6.195
6.148
6.195
464,326
+0.01(+0.23%)
Feb 25, 2014
6.237
6.242
6.173
6.181
372,355
-0.05(-0.75%)
Feb 24, 2014
6.232
6.256
6.218
6.228
387,895
-0.01(-0.15%)
Feb 21, 2014
6.218
6.242
6.167
6.237
551,602
+0.05(+0.76%)
Feb 20, 2014
6.181
6.195
6.153
6.190
346,676
+0.04(+0.61%)
Feb 19, 2014
6.204
6.209
6.153
6.153
255,856
-0.03(-0.47%)
Feb 18, 2014
6.173
6.201
6.140
6.182
317,660
+0.03(+0.53%)
Feb 14, 2014
6.131
6.149
6.149
6.149
344,054
+0.03(+0.46%)
Feb 13, 2014
6.093
6.121
6.093
6.121
275,617
+0.02(+0.38%)
Feb 12, 2014
6.089
6.112
6.075
6.098
336,877
+0.01(+0.15%)
Feb 11, 2014
6.042
6.089
6.037
6.089
431,632
+0.06(+1.01%)
Feb 10, 2014
5.991
6.037
5.986
6.028
221,587
+0.01(+0.16%)
Feb 07, 2014
5.953
6.023
5.925
6.019
381,518
+0.11(+1.81%)
Feb 06, 2014
5.851
5.911
5.851
5.911
178,447
+0.05(+0.88%)
Feb 05, 2014
5.851
5.879
5.818
5.860
281,063
-0.00(-0.08%)
Feb 04, 2014
5.814
5.870
5.804
5.865
258,924
+0.05(+0.80%)
Feb 03, 2014
5.907
5.911
5.790
5.818
408,719
-0.09(-1.50%)
Jan 31, 2014
5.879
5.930
5.860
5.907
319,398
-0.01(-0.16%)
Jan 30, 2014
5.902
5.916
5.874
5.916
236,861
+0.05(+0.87%)
Jan 29, 2014
5.865
5.897
5.842
5.865
243,403
-0.04(-0.63%)
Jan 28, 2014
5.893
5.916
5.879
5.902
460,134
+0.02(+0.32%)
Jan 27, 2014
5.972
5.972
5.860
5.884
559,807
-0.10(-1.71%)
Jan 24, 2014
6.070
6.079
5.977
5.986
368,007
-0.09(-1.53%)
Jan 23, 2014
6.089
6.107
6.051
6.079
350,802
-0.02(-0.31%)
Jan 22, 2014
6.117
6.121
6.098
6.098
450,829
+0.01(+0.13%)
Jan 21, 2014
6.090
6.104
6.057
6.090
312,684
+0.05(+0.77%)
Jan 17, 2014
6.057
6.043
6.043
6.043
706,106
+0.00(+0.08%)
Jan 16, 2014
6.020
6.048
6.002
6.039
266,616
+0.02(+0.38%)
Jan 15, 2014
5.932
6.020
5.932
6.016
395,026
+0.08(+1.41%)
Jan 14, 2014
5.946
5.955
5.928
5.932
428,911
+0.01(+0.23%)
Jan 13, 2014
5.965
5.969
5.914
5.918
363,219
-0.05(-0.78%)
Jan 10, 2014
5.965
5.965
5.942
5.965
315,040
+0.01(+0.16%)
Jan 09, 2014
5.946
5.974
5.942
5.955
274,247
+0.00(+0.04%)
Jan 08, 2014
5.946
5.955
5.932
5.953
348,242
+0.02(+0.35%)
Jan 07, 2014
5.951
5.988
5.905
5.932
746,739
+0.06(+0.95%)
Jan 06, 2014
5.965
5.965
5.877
5.877
536,122
-0.06(-0.94%)
Jan 03, 2014
5.965
5.983
5.932
5.932
414,840
-0.04(-0.70%)
Jan 02, 2014
6.016
6.020
5.969
5.974
313,446
-0.04(-0.69%)
Dec 31, 2013
6.030
6.016
6.016
6.016
279,635
+0.00(+0.08%)
Dec 30, 2013
6.053
6.053
5.988
6.011
308,128
-0.02(-0.38%)
Dec 27, 2013
6.062
6.071
6.002
6.034
327,069
-0.02(-0.38%)
Dec 26, 2013
6.057
6.071
6.039
6.057
297,292
+0.02(+0.38%)
Dec 24, 2013
5.997
6.034
5.988
6.034
179,953
+0.05(+0.85%)
Dec 23, 2013
5.955
5.988
5.942
5.983
511,795
+0.09(+1.57%)
Dec 20, 2013
5.844
5.923
5.844
5.891
410,960
+0.03(+0.45%)
Dec 19, 2013
5.855
5.864
5.841
5.864
320,876
+0.02(+0.31%)
Dec 18, 2013
5.781
5.855
5.772
5.846
377,942
+0.06(+1.11%)
Dec 17, 2013
5.767
5.781
5.740
5.781
337,746
+0.01(+0.24%)
Dec 16, 2013
5.777
5.795
5.749
5.767
302,866
+0.01(+0.24%)
Dec 13, 2013
5.763
5.763
5.727
5.754
173,926
+0.00(+0.00%)
Dec 12, 2013
5.790
5.790
5.731
5.754
303,332
-0.03(-0.48%)
Dec 11, 2013
5.813
5.813
5.767
5.781
393,751
-0.00(-0.08%)
Dec 10, 2013
5.772
5.790
5.767
5.786
296,837
+0.00(+0.08%)
Dec 09, 2013
5.772
5.786
5.758
5.781
277,721
+0.01(+0.16%)
Dec 06, 2013
5.754
5.772
5.749
5.772
395,806
+0.06(+1.05%)
Dec 05, 2013
5.735
5.735
5.703
5.712
359,991
-0.02(-0.32%)
Dec 04, 2013
5.726
5.754
5.703
5.731
331,510
+0.00(+0.00%)
Dec 03, 2013
5.777
5.777
5.721
5.731
255,243
-0.03(-0.56%)
Dec 02, 2013
5.763
5.781
5.749
5.763
339,588
-0.03(-0.48%)
Nov 29, 2013
5.795
5.795
5.777
5.790
242,763
+0.01(+0.24%)
Nov 27, 2013
5.758
5.777
5.754
5.777
329,197
+0.02(+0.40%)
Nov 26, 2013
5.763
5.763
5.744
5.754
265,854
-0.01(-0.24%)
Nov 25, 2013
5.823
5.823
5.749
5.767
361,409
-0.04(-0.71%)
Nov 22, 2013
5.777
5.809
5.758
5.809
402,144
+0.05(+0.88%)
Nov 21, 2013
5.721
5.767
5.711
5.758
503,147
+0.06(+0.97%)
Nov 20, 2013
5.744
5.749
5.685
5.703
306,178
-0.02(-0.42%)
Nov 19, 2013
5.764
5.773
5.723
5.727
393,297
-0.03(-0.48%)
Nov 18, 2013
5.791
5.800
5.745
5.755
355,840
-0.02(-0.32%)
Nov 15, 2013
5.714
5.773
5.691
5.773
525,982
+0.09(+1.53%)
Nov 14, 2013
5.672
5.686
5.668
5.686
326,906
+0.06(+1.06%)
Nov 12, 2013
5.627
5.636
5.618
5.627
189,025
-0.01(-0.16%)
Nov 11, 2013
5.636
5.645
5.627
5.636
288,737
+0.00(+0.00%)
Nov 08, 2013
5.640
5.640
5.608
5.636
265,193
+0.00(+0.08%)
Nov 07, 2013
5.672
5.678
5.627
5.631
374,719
-0.05(-0.80%)
Nov 06, 2013
5.659
5.682
5.636
5.677
423,165
+0.03(+0.48%)
Nov 05, 2013
5.654
5.668
5.631
5.650
264,256
-0.01(-0.24%)
Nov 04, 2013
5.640
5.663
5.627
5.663
307,618
+0.04(+0.65%)
Nov 01, 2013
5.640
5.640
5.604
5.627
254,280
+0.00(+0.08%)
Oct 31, 2013
5.672
5.672
5.608
5.622
239,308
+0.00(+0.00%)
Oct 30, 2013
5.672
5.672
5.613
5.622
406,590
-0.03(-0.48%)
Oct 29, 2013
5.654
5.677
5.631
5.650
362,536
+0.02(+0.41%)
Oct 28, 2013
5.663
5.668
5.618
5.627
303,889
-0.02(-0.32%)
Oct 25, 2013
5.686
5.686
5.627
5.645
244,014
-0.01(-0.16%)
Oct 24, 2013
5.640
5.659
5.622
5.654
234,907
+0.03(+0.49%)
Oct 23, 2013
5.631
5.636
5.608
5.627
285,057
-0.01(-0.24%)
Oct 22, 2013
5.622
5.654
5.613
5.640
285,063
+0.04(+0.80%)
Oct 21, 2013
5.578
5.610
5.578
5.596
307,768
+0.02(+0.41%)
Oct 18, 2013
5.541
5.573
5.532
5.573
339,450
+0.05(+0.99%)
Oct 17, 2013
5.446
5.521
5.446
5.519
448,095
+0.05(+0.83%)
Oct 16, 2013
5.442
5.473
5.442
5.473
287,366
+0.05(+0.84%)
Oct 15, 2013
5.419
5.433
5.401
5.428
329,489
+0.02(+0.34%)
Oct 14, 2013
5.369
5.428
5.369
5.410
185,522
+0.00(+0.08%)
Oct 11, 2013
5.351
5.414
5.351
5.405
253,660
+0.04(+0.68%)
Oct 10, 2013
5.324
5.369
5.315
5.369
248,383
+0.09(+1.63%)
Oct 09, 2013
5.306
5.306
5.260
5.283
305,347
-0.02(-0.34%)
Oct 08, 2013
5.351
5.351
5.301
5.301
334,200
-0.05(-0.93%)
Oct 07, 2013
5.356
5.365
5.337
5.351
290,360
-0.03(-0.59%)
Oct 04, 2013
5.378
5.392
5.365
5.383
259,318
+0.01(+0.25%)
Oct 03, 2013
5.365
5.383
5.346
5.369
352,930
-0.01(-0.25%)
Oct 02, 2013
5.351
5.383
5.328
5.383
308,163
+0.01(+0.17%)
Oct 01, 2013
5.319
5.383
5.319
5.374
262,110
-0.02(-0.42%)
Sep 27, 2013
5.374
5.396
5.369
5.396
262,538
+0.00(+0.08%)
Sep 26, 2013
5.405
5.415
5.383
5.392
381,342
-0.00(-0.08%)
Sep 25, 2013
5.401
5.396
5.383
5.396
432,165
+0.00(+0.08%)
Sep 24, 2013
5.378
5.419
5.364
5.392
415,644
-0.00(-0.08%)
Sep 23, 2013
5.387
5.405
5.378
5.396
305,779
-0.02(-0.33%)
Sep 20, 2013
5.469
5.469
5.384
5.415
389,605
-0.05(-0.83%)
Sep 19, 2013
5.483
5.483
5.451
5.460
306,789
-0.00(-0.02%)
Sep 18, 2013
5.384
5.461
5.375
5.461
351,670
+0.07(+1.34%)
Sep 17, 2013
5.384
5.411
5.375
5.389
261,067
+0.01(+0.17%)
Sep 16, 2013
5.393
5.402
5.371
5.380
267,017
+0.02(+0.42%)
Sep 13, 2013
5.339
5.368
5.339
5.357
251,904
+0.02(+0.34%)
Sep 12, 2013
5.366
5.371
5.326
5.339
339,600
-0.01(-0.25%)
Sep 11, 2013
5.362
5.362
5.326
5.353
273,228
+0.00(+0.00%)
Sep 10, 2013
5.348
5.393
5.348
5.353
396,076
+0.01(+0.17%)
Sep 09, 2013
5.312
5.344
5.312
5.344
266,931
+0.02(+0.34%)
Sep 06, 2013
5.308
5.335
5.299
5.326
510,335
+0.02(+0.42%)
Sep 05, 2013
5.245
5.303
5.245
5.303
354,746
+0.06(+1.12%)
Sep 04, 2013
5.231
5.263
5.231
5.245
287,590
+0.00(+0.00%)
Sep 03, 2013
5.249
5.267
5.227
5.245
150,389
+0.03(+0.52%)
Aug 30, 2013
5.222
5.231
5.209
5.218
192,718
+0.01(+0.17%)
Aug 29, 2013
5.182
5.213
5.182
5.209
189,277
+0.02(+0.35%)
Aug 28, 2013
5.182
5.204
5.141
5.191
258,735
-0.01(-0.17%)
Aug 27, 2013
5.236
5.249
5.191
5.200
325,522
-0.08(-1.51%)
Aug 26, 2013
5.272
5.308
5.267
5.279
212,605
+0.00(+0.06%)
Aug 23, 2013
5.249
5.285
5.236
5.276
312,481
+0.03(+0.51%)
Aug 22, 2013
5.200
5.249
5.191
5.249
276,027
+0.07(+1.30%)
Aug 21, 2013
5.218
5.222
5.182
5.182
275,416
-0.04(-0.80%)
Aug 20, 2013
5.156
5.232
5.156
5.224
324,157
+0.07(+1.39%)
Aug 19, 2013
5.188
5.192
5.152
5.152
260,026
-0.04(-0.86%)
Aug 16, 2013
5.224
5.224
5.188
5.197
285,746
-0.01(-0.26%)
Aug 15, 2013
5.273
5.273
5.197
5.210
608,760
-0.09(-1.69%)
Aug 14, 2013
5.331
5.331
5.299
5.299
222,059
-0.02(-0.42%)
Aug 13, 2013
5.304
5.326
5.282
5.322
314,947
+0.00(+0.08%)
Aug 12, 2013
5.313
5.335
5.308
5.317
299,633
-0.02(-0.42%)
Aug 09, 2013
5.340
5.344
5.308
5.340
319,519
-0.00(-0.08%)
Aug 08, 2013
5.353
5.353
5.313
5.344
238,613
+0.01(+0.25%)
Aug 07, 2013
5.317
5.331
5.286
5.331
306,629
-0.00(-0.08%)
Aug 06, 2013
5.335
5.344
5.304
5.335
364,482
-0.02(-0.42%)
Aug 05, 2013
5.367
5.375
5.331
5.358
492,097
-0.03(-0.58%)
Aug 02, 2013
5.371
5.389
5.358
5.389
463,002
+0.02(+0.33%)
Aug 01, 2013
5.331
5.371
5.331
5.371
660,582
+0.06(+1.09%)
Jul 31, 2013
5.331
5.344
5.304
5.313
851,956
+0.01(+0.17%)
Jul 30, 2013
5.322
5.322
5.286
5.304
248,818
+0.00(+0.08%)
Jul 29, 2013
5.299
5.322
5.291
5.299
254,039
-0.00(-0.08%)
Jul 26, 2013
5.264
5.308
5.259
5.304
358,892
-0.00(-0.08%)
Jul 25, 2013
5.282
5.308
5.273
5.308
228,954
+0.02(+0.42%)
Jul 24, 2013
5.313
5.317
5.277
5.286
290,916
-0.01(-0.17%)
Jul 23, 2013
5.313
5.313
5.282
5.295
204,173
+0.02(+0.42%)
Jul 22, 2013
5.295
5.295
5.259
5.273
206,675
-0.01(-0.11%)
Jul 19, 2013
5.278
5.305
5.269
5.278
246,195
-0.03(-0.58%)
Jul 18, 2013
5.300
5.331
5.300
5.309
291,452
+0.02(+0.34%)
Jul 17, 2013
5.300
5.305
5.278
5.292
226,952
+0.02(+0.42%)
Jul 16, 2013
5.300
5.300
5.239
5.269
236,164
-0.02(-0.34%)
Jul 15, 2013
5.278
5.305
5.265
5.287
229,083
+0.04(+0.68%)
Jul 12, 2013
5.247
5.265
5.243
5.252
181,228
+0.01(+0.17%)
Jul 11, 2013
5.238
5.243
5.212
5.243
267,092
+0.08(+1.46%)
Jul 10, 2013
5.185
5.207
5.154
5.167
524,666
-0.03(-0.60%)
Jul 09, 2013
5.216
5.216
5.198
5.198
285,198
+0.02(+0.34%)
Jul 08, 2013
5.163
5.198
5.163
5.181
260,416
+0.04(+0.69%)
Jul 05, 2013
5.141
5.158
5.105
5.145
237,684
+0.04(+0.69%)
Jul 03, 2013
5.092
5.119
5.063
5.110
197,524
-0.01(-0.26%)
Jul 02, 2013
5.114
5.141
5.101
5.123
296,786
+0.00(+0.09%)
Jul 01, 2013
5.127
5.132
5.111
5.119
283,557
+0.02(+0.35%)
Jun 28, 2013
5.114
5.132
5.096
5.101
475,591
-0.02(-0.35%)
Jun 27, 2013
5.079
5.132
5.056
5.119
455,718
+0.08(+1.50%)
Jun 26, 2013
5.017
5.052
4.990
5.043
470,153
+0.08(+1.70%)
Jun 25, 2013
4.888
4.968
4.865
4.959
560,222
+0.13(+2.66%)
Jun 24, 2013
4.928
4.928
4.790
4.830
609,691
-0.13(-2.59%)
Jun 21, 2013
4.986
4.986
4.915
4.959
428,408
+0.00(+0.00%)
Jun 20, 2013
5.061
5.070
4.919
4.959
820,377
-0.15(-2.87%)
Jun 19, 2013
5.127
5.154
5.105
5.105
404,912
-0.04(-0.71%)
Jun 18, 2013
5.111
5.146
5.098
5.142
291,408
+0.04(+0.86%)
Jun 17, 2013
5.107
5.111
5.076
5.098
388,339
+0.02(+0.44%)
Jun 14, 2013
5.102
5.124
5.063
5.075
276,434
-0.01(-0.27%)
Jun 13, 2013
5.005
5.102
5.005
5.089
391,102
+0.06(+1.23%)
Jun 12, 2013
5.098
5.102
5.019
5.027
264,413
-0.05(-1.04%)
Jun 11, 2013
5.080
5.107
5.058
5.080
263,783
-0.04(-0.69%)
Jun 10, 2013
5.107
5.124
5.089
5.115
276,718
+0.01(+0.17%)
Jun 07, 2013
5.049
5.107
5.036
5.107
386,072
+0.09(+1.75%)
Jun 06, 2013
5.001
5.027
4.975
5.019
632,727
-0.00(-0.09%)
Jun 05, 2013
5.054
5.080
4.992
5.023
417,999
-0.07(-1.47%)
Jun 04, 2013
5.076
5.111
5.046
5.098
301,205
+0.00(+0.00%)
Jun 03, 2013
5.142
5.155
5.058
5.098
492,774
-0.04(-0.77%)
May 31, 2013
5.181
5.212
5.129
5.137
637,863
-0.07(-1.44%)
May 30, 2013
5.177
5.212
5.173
5.212
436,022
+0.04(+0.77%)
May 29, 2013
5.199
5.199
5.129
5.173
426,602
-0.04(-0.76%)
May 28, 2013
5.221
5.261
5.199
5.212
443,702
+0.02(+0.34%)
May 24, 2013
5.190
5.195
5.155
5.195
279,603
-0.01(-0.17%)
May 23, 2013
5.168
5.210
5.146
5.203
472,525
-0.02(-0.42%)
May 22, 2013
5.300
5.327
5.212
5.226
531,531
-0.05(-1.02%)
May 21, 2013
5.271
5.279
5.253
5.279
387,185
+0.02(+0.42%)
May 20, 2013
5.253
5.279
5.240
5.258
517,913
+0.01(+0.25%)
May 17, 2013
5.231
5.249
5.214
5.244
433,172
+0.03(+0.67%)
May 16, 2013
5.210
5.231
5.201
5.210
412,100
-0.01(-0.17%)
May 15, 2013
5.179
5.223
5.166
5.218
586,714
+0.10(+1.96%)
May 13, 2013
5.109
5.126
5.100
5.118
437,984
+0.02(+0.34%)
May 10, 2013
5.083
5.105
5.078
5.100
343,747
+0.03(+0.52%)
May 09, 2013
5.087
5.091
5.061
5.074
413,286
-0.01(-0.26%)
May 08, 2013
5.070
5.091
5.057
5.087
486,428
+0.02(+0.34%)
May 07, 2013
5.035
5.070
5.017
5.070
681,115
+0.04(+0.87%)
May 06, 2013
5.022
5.035
5.008
5.026
534,515
+0.01(+0.26%)
May 03, 2013
5.008
5.038
4.982
5.013
555,815
+0.03(+0.61%)
May 02, 2013
4.956
4.987
4.956
4.982
488,004
+0.03(+0.53%)
May 01, 2013
4.991
4.995
4.943
4.956
470,098
-0.04(-0.79%)
Apr 30, 2013
4.978
4.995
4.952
4.995
683,191
+0.03(+0.70%)
Apr 29, 2013
4.965
4.965
4.947
4.960
484,190
-0.00(-0.09%)
Apr 26, 2013
4.952
4.965
4.947
4.965
442,860
+0.01(+0.18%)
Apr 25, 2013
4.921
4.963
4.912
4.956
358,258
+0.03(+0.71%)
Apr 24, 2013
4.917
4.925
4.908
4.921
228,410
+0.01(+0.27%)
Apr 23, 2013
4.886
4.921
4.856
4.908
323,733
+0.03(+0.63%)
Apr 22, 2013
4.856
4.882
4.851
4.877
246,289
+0.02(+0.45%)
Apr 19, 2013
4.851
4.860
4.829
4.856
331,801
+0.02(+0.43%)
Apr 18, 2013
4.882
4.882
4.826
4.835
499,353
-0.03(-0.62%)
Apr 17, 2013
4.895
4.895
4.830
4.865
516,253
-0.05(-0.97%)
Apr 16, 2013
4.900
4.913
4.869
4.913
346,104
+0.05(+0.98%)
Apr 15, 2013
4.934
4.934
4.843
4.865
393,810
-0.08(-1.58%)
Apr 12, 2013
4.934
4.947
4.916
4.943
288,633
+0.00(+0.00%)
Apr 11, 2013
4.921
4.956
4.917
4.943
380,979
+0.03(+0.71%)
Apr 10, 2013
4.891
4.926
4.891
4.908
312,846
+0.03(+0.71%)
Apr 09, 2013
4.878
4.900
4.869
4.874
210,496
+0.00(+0.09%)
Apr 08, 2013
4.856
4.869
4.835
4.869
314,723
+0.01(+0.27%)
Apr 05, 2013
4.843
4.859
4.813
4.856
620,164
-0.01(-0.18%)
Apr 04, 2013
4.865
4.882
4.856
4.865
298,427
+0.02(+0.36%)
Apr 03, 2013
4.913
4.921
4.843
4.848
644,481
-0.05(-1.06%)
Apr 02, 2013
4.908
4.921
4.887
4.900
340,403
-0.01(-0.18%)
Apr 01, 2013
4.908
4.934
4.878
4.908
461,069
-0.01(-0.26%)
Mar 28, 2013
4.926
4.943
4.908
4.921
861,398
+0.01(+0.27%)
Mar 27, 2013
4.882
4.921
4.874
4.908
385,381
+0.01(+0.18%)
Mar 26, 2013
4.874
4.900
4.865
4.900
423,358
+0.04(+0.80%)
Mar 25, 2013
4.874
4.882
4.835
4.861
434,278
+0.00(+0.09%)
Mar 22, 2013
4.852
4.873
4.843
4.856
305,590
+0.01(+0.18%)
Mar 21, 2013
4.852
4.861
4.822
4.848
330,528
-0.02(-0.36%)
Mar 20, 2013
4.874
4.874
4.839
4.865
435,258
+0.02(+0.36%)
Mar 19, 2013
4.882
4.882
4.817
4.848
508,137
-0.01(-0.29%)
Mar 18, 2013
4.840
4.862
4.827
4.862
383,670
-0.01(-0.26%)
Mar 15, 2013
4.862
4.883
4.845
4.875
571,374
+0.02(+0.35%)
Mar 14, 2013
4.845
4.858
4.840
4.858
344,761
+0.02(+0.44%)
Mar 13, 2013
4.836
4.845
4.823
4.836
527,007
-0.01(-0.18%)
Mar 12, 2013
4.845
4.853
4.825
4.845
417,169
-0.00(-0.09%)
Mar 11, 2013
4.840
4.866
4.836
4.849
385,506
+0.01(+0.18%)
Mar 08, 2013
4.827
4.840
4.819
4.840
317,402
+0.01(+0.27%)
Mar 07, 2013
4.819
4.836
4.806
4.827
342,694
+0.01(+0.18%)
Mar 06, 2013
4.815
4.819
4.802
4.819
422,775
+0.01(+0.27%)
Mar 05, 2013
4.728
4.810
4.728
4.806
562,594
+0.02(+0.45%)
Mar 04, 2013
4.746
4.784
4.733
4.784
458,278
+0.02(+0.45%)
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.