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
BlackRock MuniHoldings Investment Quality Fund
(NY:
MFL
)
11.84
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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, 2005
7.700
7.725
7.675
7.690
53,755
-0.02(-0.20%)
Feb 25, 2005
7.725
7.785
7.705
7.705
76,849
-0.01(-0.13%)
Feb 24, 2005
7.745
7.745
7.710
7.715
43,203
-0.01(-0.13%)
Feb 23, 2005
7.710
7.745
7.690
7.725
97,754
+0.07(+0.92%)
Feb 22, 2005
7.710
7.710
7.640
7.655
65,501
-0.02(-0.26%)
Feb 18, 2005
7.785
7.785
7.655
7.675
88,795
-0.14(-1.74%)
Feb 17, 2005
7.770
7.856
7.755
7.810
143,944
+0.04(+0.45%)
Feb 16, 2005
7.785
7.785
7.755
7.775
89,591
-0.04(-0.45%)
Feb 15, 2005
7.775
7.810
7.745
7.810
116,071
+0.05(+0.58%)
Feb 14, 2005
7.740
7.800
7.725
7.765
105,718
+0.03(+0.32%)
Feb 11, 2005
7.775
7.775
7.710
7.740
56,542
-0.04(-0.45%)
Feb 10, 2005
7.956
7.956
7.775
7.775
363,942
+0.02(+0.26%)
Feb 09, 2005
7.755
7.770
7.725
7.755
79,836
+0.01(+0.06%)
Feb 08, 2005
7.785
7.800
7.720
7.750
123,636
+0.01(+0.13%)
Feb 07, 2005
7.735
7.785
7.731
7.740
84,017
+0.02(+0.20%)
Feb 04, 2005
7.710
7.745
7.685
7.725
94,569
+0.04(+0.52%)
Feb 03, 2005
7.650
7.700
7.645
7.685
128,614
+0.03(+0.39%)
Feb 02, 2005
7.660
7.660
7.640
7.655
85,411
+0.00(+0.00%)
Feb 01, 2005
7.665
7.675
7.645
7.655
100,741
-0.01(-0.07%)
Jan 31, 2005
7.675
7.675
7.650
7.660
76,451
-0.01(-0.13%)
Jan 28, 2005
7.660
7.680
7.645
7.670
99,148
-0.01(-0.13%)
Jan 27, 2005
7.604
7.680
7.594
7.680
97,754
+0.07(+0.92%)
Jan 26, 2005
7.635
7.635
7.599
7.609
51,963
-0.03(-0.39%)
Jan 25, 2005
7.650
7.675
7.609
7.640
61,519
+0.01(+0.13%)
Jan 24, 2005
7.660
7.670
7.630
7.630
58,334
-0.02(-0.26%)
Jan 21, 2005
7.670
7.680
7.635
7.650
134,387
-0.01(-0.07%)
Jan 20, 2005
7.615
7.660
7.615
7.655
67,890
+0.01(+0.07%)
Jan 19, 2005
7.609
7.650
7.584
7.650
60,723
+0.06(+0.79%)
Jan 18, 2005
7.635
7.650
7.579
7.589
77,248
+0.01(+0.13%)
Jan 14, 2005
7.584
7.615
7.484
7.579
161,464
-0.03(-0.40%)
Jan 13, 2005
7.604
7.609
7.574
7.609
98,750
+0.02(+0.20%)
Jan 12, 2005
7.554
7.609
7.544
7.594
96,162
+0.02(+0.27%)
Jan 11, 2005
7.574
7.599
7.564
7.574
90,189
-0.03(-0.40%)
Jan 10, 2005
7.564
7.620
7.549
7.604
56,144
+0.01(+0.07%)
Jan 07, 2005
7.625
7.630
7.579
7.599
77,646
-0.03(-0.33%)
Jan 06, 2005
7.615
7.625
7.539
7.625
93,972
+0.03(+0.33%)
Jan 05, 2005
7.499
7.604
7.499
7.599
122,840
+0.06(+0.80%)
Jan 04, 2005
7.625
7.650
7.514
7.539
135,980
-0.10(-1.25%)
Jan 03, 2005
7.635
7.635
7.604
7.635
82,623
+0.00(+0.00%)
Dec 31, 2004
7.594
7.660
7.594
7.635
45,393
-0.01(-0.13%)
Dec 30, 2004
7.640
7.685
7.640
7.645
104,125
-0.02(-0.20%)
Dec 29, 2004
7.584
7.660
7.584
7.660
145,736
+0.08(+1.06%)
Dec 28, 2004
7.645
7.645
7.519
7.579
162,659
-0.06(-0.79%)
Dec 27, 2004
7.594
7.655
7.594
7.640
102,732
+0.04(+0.47%)
Dec 23, 2004
7.534
7.625
7.534
7.604
93,175
+0.04(+0.52%)
Dec 22, 2004
7.529
7.584
7.529
7.564
31,257
+0.03(+0.33%)
Dec 21, 2004
7.569
7.569
7.529
7.539
84,017
-0.01(-0.13%)
Dec 20, 2004
7.574
7.589
7.524
7.549
73,664
-0.01(-0.07%)
Dec 17, 2004
7.464
7.554
7.464
7.554
210,043
+0.08(+1.08%)
Dec 16, 2004
7.484
7.509
7.419
7.474
151,509
-0.02(-0.27%)
Dec 15, 2004
7.449
7.539
7.444
7.494
106,913
+0.06(+0.74%)
Dec 14, 2004
7.409
7.459
7.409
7.439
272,359
-0.03(-0.40%)
Dec 13, 2004
7.494
7.519
7.464
7.469
97,953
-0.12(-1.52%)
Dec 10, 2004
7.529
7.589
7.514
7.584
130,206
+0.07(+0.87%)
Dec 09, 2004
7.529
7.559
7.519
7.519
93,573
+0.01(+0.07%)
Dec 08, 2004
7.509
7.554
7.509
7.514
108,704
+0.01(+0.07%)
Dec 07, 2004
7.544
7.554
7.479
7.509
132,397
-0.07(-0.86%)
Dec 06, 2004
7.544
7.579
7.544
7.574
107,112
+0.03(+0.33%)
Dec 03, 2004
7.474
7.569
7.464
7.549
130,406
+0.13(+1.76%)
Dec 02, 2004
7.404
7.424
7.353
7.419
225,572
+0.01(+0.14%)
Dec 01, 2004
7.454
7.469
7.399
7.409
157,681
-0.05(-0.61%)
Nov 30, 2004
7.594
7.594
7.419
7.454
175,998
-0.12(-1.59%)
Nov 29, 2004
7.620
7.620
7.569
7.574
75,257
-0.05(-0.66%)
Nov 26, 2004
7.615
7.640
7.615
7.625
52,560
+0.02(+0.20%)
Nov 24, 2004
7.625
7.635
7.609
7.609
86,406
+0.00(+0.00%)
Nov 23, 2004
7.589
7.625
7.559
7.609
75,058
+0.02(+0.20%)
Nov 22, 2004
7.539
7.620
7.539
7.594
153,301
+0.02(+0.20%)
Nov 19, 2004
7.579
7.579
7.559
7.579
59,727
+0.01(+0.13%)
Nov 18, 2004
7.574
7.589
7.544
7.569
51,963
+0.01(+0.13%)
Nov 17, 2004
7.609
7.640
7.544
7.559
153,102
-0.05(-0.66%)
Nov 16, 2004
7.625
7.640
7.589
7.609
104,324
-0.02(-0.20%)
Nov 15, 2004
7.574
7.645
7.569
7.625
70,479
+0.03(+0.33%)
Nov 12, 2004
7.534
7.635
7.534
7.599
61,918
+0.08(+1.00%)
Nov 11, 2004
7.489
7.529
7.484
7.524
72,868
+0.04(+0.54%)
Nov 10, 2004
7.429
7.504
7.404
7.484
130,406
+0.06(+0.81%)
Nov 09, 2004
7.313
7.424
7.313
7.424
177,193
+0.08(+1.03%)
Nov 08, 2004
7.524
7.524
7.333
7.348
347,218
-0.18(-2.40%)
Nov 05, 2004
7.685
7.685
7.529
7.529
174,206
-0.20(-2.54%)
Nov 04, 2004
7.750
7.750
7.700
7.725
179,582
-0.01(-0.13%)
Nov 03, 2004
7.715
7.745
7.715
7.735
89,791
+0.02(+0.26%)
Nov 02, 2004
7.680
7.715
7.645
7.715
118,460
+0.02(+0.26%)
Nov 01, 2004
7.705
7.710
7.680
7.695
51,166
-0.01(-0.07%)
Oct 29, 2004
7.685
7.715
7.665
7.700
126,424
+0.04(+0.46%)
Oct 28, 2004
7.660
7.680
7.645
7.665
43,800
+0.02(+0.20%)
Oct 27, 2004
7.660
7.675
7.640
7.650
63,112
-0.01(-0.13%)
Oct 26, 2004
7.625
7.660
7.625
7.660
63,908
+0.02(+0.20%)
Oct 25, 2004
7.620
7.660
7.615
7.645
87,003
+0.05(+0.66%)
Oct 22, 2004
7.630
7.635
7.589
7.594
114,677
-0.04(-0.46%)
Oct 21, 2004
7.620
7.635
7.609
7.630
92,578
+0.01(+0.07%)
Oct 20, 2004
7.609
7.650
7.604
7.625
123,039
+0.02(+0.26%)
Oct 19, 2004
7.635
7.640
7.599
7.604
101,935
-0.05(-0.66%)
Oct 18, 2004
7.609
7.655
7.604
7.655
131,202
+0.02(+0.26%)
Oct 15, 2004
7.650
7.650
7.609
7.635
105,718
-0.01(-0.13%)
Oct 14, 2004
7.675
7.685
7.645
7.645
64,904
-0.02(-0.26%)
Oct 13, 2004
7.655
7.685
7.635
7.665
100,343
-0.04(-0.46%)
Oct 12, 2004
7.685
7.715
7.655
7.700
131,003
+0.03(+0.33%)
Oct 11, 2004
7.670
7.675
7.630
7.674
90,985
+0.00(+0.06%)
Oct 08, 2004
7.660
7.685
7.655
7.670
132,397
+0.05(+0.66%)
Oct 07, 2004
7.594
7.650
7.584
7.620
245,282
+0.05(+0.66%)
Oct 06, 2004
7.534
7.594
7.534
7.569
156,885
+0.05(+0.60%)
Oct 05, 2004
7.499
7.554
7.494
7.524
179,183
+0.02(+0.20%)
Oct 04, 2004
7.529
7.529
7.484
7.509
154,098
-0.01(-0.07%)
Oct 01, 2004
7.524
7.529
7.489
7.514
105,718
-0.02(-0.20%)
Sep 30, 2004
7.504
7.529
7.494
7.529
163,057
+0.04(+0.47%)
Sep 29, 2004
7.499
7.514
7.464
7.494
119,854
-0.03(-0.39%)
Sep 28, 2004
7.514
7.549
7.514
7.524
62,515
+0.01(+0.13%)
Sep 27, 2004
7.524
7.549
7.504
7.514
98,152
-0.02(-0.20%)
Sep 24, 2004
7.559
7.559
7.484
7.529
120,849
-0.02(-0.20%)
Sep 23, 2004
7.564
7.564
7.499
7.544
120,849
-0.02(-0.20%)
Sep 22, 2004
7.549
7.559
7.514
7.559
60,723
-0.01(-0.07%)
Sep 21, 2004
7.449
7.564
7.449
7.564
183,165
+0.08(+1.01%)
Sep 20, 2004
7.529
7.534
7.474
7.489
177,392
-0.03(-0.40%)
Sep 17, 2004
7.549
7.554
7.499
7.519
138,369
-0.03(-0.40%)
Sep 16, 2004
7.529
7.554
7.509
7.549
117,664
+0.04(+0.47%)
Sep 15, 2004
7.494
7.519
7.489
7.514
63,311
+0.03(+0.40%)
Sep 14, 2004
7.484
7.509
7.454
7.484
153,899
-0.02(-0.27%)
Sep 13, 2004
7.524
7.534
7.464
7.504
278,730
+0.02(+0.27%)
Sep 10, 2004
7.414
7.504
7.414
7.484
133,193
-0.01(-0.07%)
Sep 09, 2004
7.474
7.499
7.464
7.489
52,958
+0.04(+0.47%)
Sep 08, 2004
7.444
7.469
7.409
7.454
160,070
-0.03(-0.40%)
Sep 07, 2004
7.414
7.484
7.414
7.484
103,528
+0.06(+0.74%)
Sep 03, 2004
7.454
7.454
7.419
7.429
28,072
-0.03(-0.34%)
Sep 02, 2004
7.434
7.479
7.414
7.454
116,867
+0.00(+0.00%)
Sep 01, 2004
7.474
7.489
7.444
7.454
66,696
+0.00(+0.00%)
Aug 31, 2004
7.439
7.474
7.439
7.454
134,387
-0.03(-0.40%)
Aug 30, 2004
7.414
7.484
7.404
7.483
84,017
+0.07(+1.01%)
Aug 27, 2004
7.424
7.444
7.388
7.409
67,094
+0.00(+0.00%)
Aug 26, 2004
7.399
7.444
7.388
7.409
99,347
-0.02(-0.27%)
Aug 25, 2004
7.373
7.429
7.333
7.429
87,800
+0.07(+0.96%)
Aug 24, 2004
7.368
7.394
7.338
7.358
132,197
+0.02(+0.27%)
Aug 23, 2004
7.338
7.363
7.323
7.338
102,931
+0.00(+0.00%)
Aug 20, 2004
7.348
7.348
7.318
7.338
73,664
+0.01(+0.07%)
Aug 19, 2004
7.368
7.383
7.328
7.333
125,826
+0.00(+0.00%)
Aug 18, 2004
7.298
7.368
7.298
7.333
98,750
+0.05(+0.69%)
Aug 17, 2004
7.273
7.283
7.258
7.283
90,985
+0.01(+0.14%)
Aug 16, 2004
7.293
7.293
7.248
7.273
110,098
-0.02(-0.28%)
Aug 13, 2004
7.308
7.313
7.273
7.293
64,506
+0.03(+0.35%)
Aug 12, 2004
7.253
7.293
7.253
7.268
121,645
-0.02(-0.21%)
Aug 11, 2004
7.273
7.283
7.238
7.283
103,130
+0.01(+0.14%)
Aug 10, 2004
7.258
7.283
7.243
7.273
126,225
+0.03(+0.42%)
Aug 09, 2004
7.263
7.278
7.213
7.243
164,849
-0.02(-0.28%)
Aug 06, 2004
7.203
7.283
7.198
7.263
261,409
+0.07(+0.91%)
Aug 05, 2004
7.213
7.218
7.183
7.198
184,360
+0.02(+0.28%)
Aug 04, 2004
7.157
7.193
7.157
7.178
108,505
+0.01(+0.07%)
Aug 03, 2004
7.193
7.198
7.162
7.173
175,998
-0.02(-0.21%)
Aug 02, 2004
7.152
7.208
7.152
7.188
159,274
+0.04(+0.56%)
Jul 30, 2004
7.112
7.168
7.092
7.147
201,283
+0.05(+0.64%)
Jul 29, 2004
7.052
7.107
7.022
7.102
151,310
+0.07(+0.93%)
Jul 28, 2004
7.057
7.077
7.002
7.037
92,379
+0.01(+0.14%)
Jul 27, 2004
7.032
7.052
6.982
7.027
238,712
+0.00(+0.00%)
Jul 26, 2004
7.082
7.082
7.007
7.027
259,020
-0.07(-0.92%)
Jul 23, 2004
7.112
7.117
7.087
7.092
80,831
-0.02(-0.21%)
Jul 22, 2004
7.047
7.122
7.037
7.107
84,216
+0.06(+0.86%)
Jul 21, 2004
7.168
7.168
7.042
7.047
206,061
-0.16(-2.23%)
Jul 20, 2004
7.238
7.238
7.173
7.208
199,292
-0.06(-0.76%)
Jul 19, 2004
7.293
7.293
7.238
7.263
80,831
-0.01(-0.14%)
Jul 16, 2004
7.248
7.293
7.248
7.273
171,220
+0.04(+0.49%)
Jul 15, 2004
7.258
7.268
7.223
7.238
174,604
-0.01(-0.07%)
Jul 14, 2004
7.193
7.243
7.132
7.243
184,957
+0.04(+0.56%)
Jul 13, 2004
7.132
7.233
7.132
7.203
178,387
-0.03(-0.35%)
Jul 12, 2004
7.243
7.268
7.173
7.228
217,409
+0.01(+0.14%)
Jul 09, 2004
7.183
7.218
7.183
7.218
107,112
+0.06(+0.77%)
Jul 08, 2004
7.122
7.183
7.112
7.162
77,248
+0.06(+0.85%)
Jul 07, 2004
7.127
7.152
7.097
7.102
136,577
-0.01(-0.07%)
Jul 06, 2004
7.107
7.127
7.092
7.107
108,107
+0.02(+0.21%)
Jul 02, 2004
6.962
7.137
6.962
7.092
213,826
+0.14(+1.95%)
Jul 01, 2004
6.886
6.977
6.871
6.957
148,324
+0.05(+0.73%)
Jun 30, 2004
6.806
6.906
6.806
6.906
166,242
+0.08(+1.10%)
Jun 29, 2004
6.806
6.851
6.786
6.831
120,252
+0.02(+0.22%)
Jun 28, 2004
6.846
6.876
6.796
6.816
126,026
-0.01(-0.07%)
Jun 25, 2004
6.891
6.891
6.821
6.821
92,180
-0.07(-1.02%)
Jun 24, 2004
6.771
6.891
6.756
6.891
198,296
+0.12(+1.78%)
Jun 23, 2004
6.715
6.776
6.695
6.771
92,379
+0.05(+0.75%)
Jun 22, 2004
6.781
6.781
6.690
6.720
109,501
-0.05(-0.67%)
Jun 21, 2004
6.796
6.806
6.761
6.766
102,333
-0.02(-0.30%)
Jun 18, 2004
6.766
6.801
6.741
6.786
98,750
+0.03(+0.37%)
Jun 17, 2004
6.791
6.806
6.746
6.761
182,369
-0.05(-0.74%)
Jun 16, 2004
6.831
6.856
6.781
6.811
116,668
-0.02(-0.29%)
Jun 15, 2004
6.725
6.841
6.725
6.831
174,604
+0.09(+1.34%)
Jun 14, 2004
6.911
6.931
6.700
6.741
211,237
-0.19(-2.75%)
Jun 10, 2004
6.916
6.967
6.891
6.931
127,220
-0.05(-0.72%)
Jun 09, 2004
6.982
6.997
6.941
6.982
180,577
+0.00(+0.00%)
Jun 08, 2004
7.032
7.032
6.982
6.982
148,125
-0.05(-0.64%)
Jun 07, 2004
7.002
7.037
6.997
7.027
114,478
+0.01(+0.07%)
Jun 04, 2004
7.032
7.037
7.002
7.022
68,687
-0.01(-0.14%)
Jun 03, 2004
7.052
7.082
7.017
7.032
268,576
-0.05(-0.64%)
Jun 02, 2004
6.982
7.077
6.982
7.077
233,337
+0.10(+1.37%)
Jun 01, 2004
6.957
7.007
6.957
6.982
147,129
+0.07(+0.94%)
May 28, 2004
6.931
6.972
6.911
6.916
162,460
-0.07(-0.94%)
May 27, 2004
6.921
6.982
6.906
6.982
160,469
+0.07(+1.02%)
May 26, 2004
6.921
6.926
6.891
6.911
141,157
-0.02(-0.22%)
May 25, 2004
6.881
6.941
6.881
6.926
150,315
+0.04(+0.51%)
May 24, 2004
6.851
6.911
6.846
6.891
206,658
+0.09(+1.25%)
May 21, 2004
6.771
6.826
6.771
6.806
116,469
+0.04(+0.52%)
May 20, 2004
6.731
6.801
6.731
6.771
209,844
+0.05(+0.67%)
May 19, 2004
6.766
6.771
6.710
6.725
241,699
+0.00(+0.00%)
May 18, 2004
6.705
6.731
6.675
6.725
242,694
+0.02(+0.30%)
May 17, 2004
6.665
6.731
6.635
6.705
182,767
+0.01(+0.07%)
May 14, 2004
6.565
6.705
6.560
6.700
209,247
+0.10(+1.52%)
May 13, 2004
6.670
6.700
6.560
6.600
244,884
-0.07(-1.05%)
May 12, 2004
6.700
6.731
6.635
6.670
175,202
-0.05(-0.67%)
May 11, 2004
6.530
6.715
6.504
6.715
449,552
+0.19(+2.85%)
May 10, 2004
6.675
6.731
6.429
6.530
536,357
-0.15(-2.18%)
May 07, 2004
6.816
6.816
6.650
6.675
256,233
-0.15(-2.14%)
May 06, 2004
6.921
6.952
6.806
6.821
163,057
-0.13(-1.81%)
May 05, 2004
7.032
7.042
6.906
6.946
176,396
-0.08(-1.14%)
May 04, 2004
7.007
7.067
6.982
7.027
157,482
+0.03(+0.36%)
May 03, 2004
6.962
7.022
6.962
7.002
258,423
+0.08(+1.09%)
Apr 30, 2004
6.896
6.957
6.886
6.926
197,500
+0.02(+0.29%)
Apr 29, 2004
6.851
6.906
6.836
6.906
225,373
+0.02(+0.29%)
Apr 28, 2004
6.871
6.916
6.846
6.886
254,042
+0.02(+0.22%)
Apr 27, 2004
6.911
6.957
6.851
6.871
283,906
-0.05(-0.73%)
Apr 26, 2004
6.952
6.997
6.906
6.921
272,359
-0.06(-0.86%)
Apr 23, 2004
7.032
7.032
6.931
6.982
266,984
-0.07(-0.93%)
Apr 22, 2004
6.997
7.062
6.972
7.047
359,761
+0.04(+0.50%)
Apr 21, 2004
7.117
7.142
6.957
7.012
308,395
-0.11(-1.48%)
Apr 20, 2004
7.188
7.218
7.117
7.117
142,749
-0.09(-1.25%)
Apr 19, 2004
7.132
7.248
7.132
7.208
217,210
-0.02(-0.21%)
Apr 16, 2004
7.147
7.228
7.147
7.223
154,496
+0.09(+1.27%)
Apr 15, 2004
7.122
7.173
7.112
7.132
261,011
+0.02(+0.21%)
Apr 14, 2004
7.188
7.213
7.112
7.117
197,699
-0.11(-1.53%)
Apr 13, 2004
7.333
7.333
7.183
7.228
372,702
-0.16(-2.11%)
Apr 12, 2004
7.429
7.444
7.343
7.383
199,889
-0.04(-0.54%)
Apr 08, 2004
7.414
7.464
7.414
7.424
109,899
+0.00(+0.00%)
Apr 07, 2004
7.409
7.449
7.343
7.424
160,469
+0.02(+0.20%)
Apr 06, 2004
7.353
7.429
7.323
7.409
399,779
+0.06(+0.75%)
Apr 05, 2004
7.464
7.489
7.283
7.353
524,013
-0.19(-2.46%)
Apr 02, 2004
7.690
7.695
7.529
7.539
212,034
-0.16(-2.09%)
Apr 01, 2004
7.670
7.720
7.670
7.700
183,763
+0.03(+0.39%)
Mar 31, 2004
7.609
7.670
7.609
7.670
208,052
+0.00(+0.00%)
Mar 30, 2004
7.680
7.685
7.660
7.670
87,202
-0.01(-0.13%)
Mar 29, 2004
7.765
7.770
7.660
7.680
276,540
-0.10(-1.29%)
Mar 26, 2004
7.790
7.805
7.780
7.780
56,144
-0.03(-0.39%)
Mar 25, 2004
7.810
7.810
7.795
7.810
73,465
+0.00(+0.00%)
Mar 24, 2004
7.810
7.820
7.795
7.810
99,745
+0.00(+0.00%)
Mar 23, 2004
7.785
7.815
7.785
7.810
150,713
+0.02(+0.26%)
Mar 22, 2004
7.775
7.810
7.770
7.790
140,958
-0.01(-0.06%)
Mar 19, 2004
7.775
7.810
7.775
7.795
70,279
-0.01(-0.06%)
Mar 18, 2004
7.790
7.810
7.780
7.800
96,759
+0.01(+0.06%)
Mar 17, 2004
7.785
7.810
7.785
7.795
95,763
-0.02(-0.26%)
Mar 16, 2004
7.785
7.830
7.785
7.815
146,532
+0.02(+0.19%)
Mar 15, 2004
7.785
7.805
7.775
7.800
129,808
+0.00(+0.00%)
Mar 12, 2004
7.770
7.800
7.770
7.800
80,234
+0.00(+0.00%)
Mar 11, 2004
7.795
7.805
7.785
7.800
153,500
-0.02(-0.26%)
Mar 10, 2004
7.780
7.825
7.780
7.820
125,627
+0.02(+0.26%)
Mar 09, 2004
7.805
7.820
7.785
7.800
127,021
-0.01(-0.06%)
Mar 08, 2004
7.785
7.810
7.780
7.805
124,035
+0.01(+0.06%)
Mar 05, 2004
7.745
7.800
7.745
7.800
90,388
+0.11(+1.37%)
Mar 04, 2004
7.720
7.720
7.690
7.695
111,890
-0.03(-0.33%)
Mar 03, 2004
7.740
7.755
7.705
7.720
102,931
-0.03(-0.39%)
Mar 02, 2004
7.735
7.780
7.705
7.750
163,256
-0.06(-0.71%)
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.