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 Municipal Income Trust
(NY:
BFK
)
9.940
+0.040 (+0.40%)
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 (%)
Mar 31, 2008
6.269
6.308
6.256
6.265
120,818
+0.01(+0.21%)
Mar 28, 2008
6.304
6.339
6.252
6.252
139,883
-0.05(-0.76%)
Mar 27, 2008
6.378
6.378
6.282
6.300
280,557
-0.07(-1.03%)
Mar 26, 2008
6.313
6.378
6.295
6.365
210,629
+0.06(+0.97%)
Mar 25, 2008
6.169
6.304
6.169
6.304
254,771
+0.12(+1.90%)
Mar 24, 2008
6.139
6.226
6.139
6.186
179,620
+0.05(+0.78%)
Mar 21, 2008
6.369
6.369
6.095
6.139
175,026
+0.00(+0.00%)
Mar 20, 2008
6.369
6.369
6.095
6.139
175,026
-0.05(-0.77%)
Mar 19, 2008
6.252
6.283
6.117
6.186
138,016
-0.06(-0.98%)
Mar 18, 2008
6.269
6.321
6.200
6.247
198,455
+0.08(+1.27%)
Mar 17, 2008
6.112
6.247
6.108
6.169
213,013
-0.08(-1.25%)
Mar 14, 2008
6.400
6.400
6.200
6.247
108,415
-0.03(-0.55%)
Mar 13, 2008
6.356
6.417
6.282
6.282
168,595
-0.07(-1.10%)
Mar 12, 2008
6.435
6.435
6.352
6.352
236,393
-0.10(-1.49%)
Mar 11, 2008
6.487
6.487
6.417
6.448
197,996
+0.03(+0.54%)
Mar 10, 2008
6.496
6.496
6.365
6.413
234,542
-0.02(-0.27%)
Mar 07, 2008
6.452
6.487
6.400
6.430
194,998
-0.06(-0.94%)
Mar 06, 2008
6.574
6.574
6.409
6.491
167,625
-0.06(-0.86%)
Mar 05, 2008
6.517
6.609
6.443
6.548
424,352
+0.10(+1.62%)
Mar 04, 2008
6.374
6.448
6.300
6.443
555,399
+0.08(+1.30%)
Mar 03, 2008
6.261
6.474
6.112
6.361
763,686
+0.30(+4.88%)
Feb 29, 2008
6.052
6.099
5.951
6.065
394,195
-0.03(-0.43%)
Feb 28, 2008
6.252
6.261
6.073
6.091
595,481
-0.20(-3.12%)
Feb 27, 2008
6.335
6.365
6.269
6.287
292,170
-0.07(-1.10%)
Feb 26, 2008
6.439
6.443
6.317
6.356
326,165
-0.05(-0.75%)
Feb 25, 2008
6.374
6.439
6.300
6.404
328,407
+0.15(+2.44%)
Feb 22, 2008
6.313
6.391
6.182
6.252
421,230
-0.13(-1.98%)
Feb 21, 2008
6.522
6.543
6.378
6.378
269,545
-0.12(-1.81%)
Feb 20, 2008
6.631
6.683
6.487
6.496
401,045
-0.14(-2.10%)
Feb 19, 2008
6.809
6.809
6.562
6.635
401,998
+0.15(+2.35%)
Feb 18, 2008
6.400
6.552
6.217
6.483
0
+0.00(+0.00%)
Feb 15, 2008
6.400
6.552
6.217
6.483
851,833
+0.08(+1.22%)
Feb 14, 2008
6.826
6.837
6.387
6.404
1,089,419
-0.40(-5.89%)
Feb 13, 2008
6.918
6.922
6.792
6.805
756,009
-0.04(-0.57%)
Feb 12, 2008
6.705
6.918
6.705
6.844
685,057
+0.17(+2.61%)
Feb 11, 2008
6.678
6.692
6.657
6.670
178,701
-0.01(-0.13%)
Feb 08, 2008
6.635
6.692
6.624
6.678
196,215
+0.03(+0.52%)
Feb 07, 2008
6.618
6.678
6.600
6.644
173,113
+0.01(+0.20%)
Feb 06, 2008
6.678
6.683
6.631
6.631
130,093
-0.02(-0.26%)
Feb 05, 2008
6.626
6.692
6.574
6.648
207,413
+0.04(+0.66%)
Feb 04, 2008
6.600
6.622
6.557
6.604
209,940
+0.03(+0.40%)
Feb 01, 2008
6.604
6.604
6.543
6.578
188,348
+0.03(+0.40%)
Jan 31, 2008
6.570
6.583
6.535
6.552
195,699
-0.02(-0.27%)
Jan 30, 2008
6.574
6.587
6.552
6.570
268,512
+0.00(+0.07%)
Jan 29, 2008
6.530
6.565
6.517
6.565
262,999
+0.03(+0.52%)
Jan 28, 2008
6.509
6.552
6.491
6.531
248,988
-0.00(-0.05%)
Jan 25, 2008
6.517
6.539
6.487
6.535
96,701
-0.00(-0.07%)
Jan 24, 2008
6.600
6.600
6.509
6.539
324,782
+0.03(+0.40%)
Jan 23, 2008
6.387
6.543
6.387
6.513
227,856
+0.13(+1.98%)
Jan 22, 2008
6.313
6.422
6.230
6.387
402,928
+0.00(+0.00%)
Jan 21, 2008
6.443
6.461
6.356
6.387
0
+0.00(+0.00%)
Jan 18, 2008
6.443
6.461
6.356
6.387
364,064
-0.05(-0.74%)
Jan 17, 2008
6.522
6.522
6.400
6.435
308,019
-0.07(-1.00%)
Jan 16, 2008
6.461
6.517
6.461
6.500
348,879
+0.07(+1.15%)
Jan 15, 2008
6.409
6.456
6.400
6.426
216,601
+0.02(+0.27%)
Jan 14, 2008
6.391
6.417
6.361
6.409
351,592
+0.04(+0.62%)
Jan 11, 2008
6.404
6.404
6.351
6.369
356,255
+0.01(+0.21%)
Jan 10, 2008
6.335
6.365
6.304
6.356
284,131
+0.03(+0.41%)
Jan 09, 2008
6.326
6.618
6.291
6.330
674,461
+0.05(+0.83%)
Jan 08, 2008
6.269
6.330
6.269
6.278
265,983
+0.01(+0.14%)
Jan 07, 2008
6.308
6.308
6.226
6.269
322,719
+0.04(+0.63%)
Jan 04, 2008
6.234
6.291
6.204
6.230
312,937
-0.01(-0.14%)
Jan 03, 2008
6.073
6.239
6.073
6.239
358,113
+0.17(+2.86%)
Jan 02, 2008
6.025
6.086
5.978
6.065
299,410
+0.08(+1.40%)
Jan 01, 2008
5.877
5.995
5.856
5.981
0
+0.00(+0.00%)
Dec 31, 2007
5.877
5.995
5.856
5.981
781,907
+0.12(+1.99%)
Dec 28, 2007
5.834
5.899
5.830
5.864
735,516
+0.03(+0.52%)
Dec 27, 2007
5.908
5.934
5.830
5.834
682,344
-0.06(-1.03%)
Dec 26, 2007
5.960
5.978
5.886
5.895
732,034
-0.05(-0.81%)
Dec 24, 2007
5.921
5.964
5.882
5.943
279,996
+0.01(+0.22%)
Dec 21, 2007
5.904
5.947
5.899
5.930
458,468
+0.00(+0.00%)
Dec 20, 2007
5.947
5.964
5.890
5.930
724,327
-0.02(-0.37%)
Dec 19, 2007
5.999
6.073
5.951
5.951
591,002
-0.05(-0.87%)
Dec 18, 2007
6.030
6.030
5.986
6.004
756,611
-0.06(-1.05%)
Dec 17, 2007
6.182
6.182
6.038
6.068
735,020
-0.10(-1.64%)
Dec 14, 2007
6.313
6.330
6.143
6.169
607,999
-0.16(-2.54%)
Dec 13, 2007
6.456
6.456
6.278
6.330
482,586
-0.13(-1.96%)
Dec 12, 2007
6.522
6.522
6.409
6.456
201,441
-0.06(-0.87%)
Dec 11, 2007
6.461
6.539
6.461
6.513
267,133
+0.04(+0.61%)
Dec 10, 2007
6.496
6.513
6.417
6.474
248,758
-0.04(-0.67%)
Dec 07, 2007
6.474
6.552
6.474
6.517
137,816
+0.01(+0.13%)
Dec 06, 2007
6.517
6.535
6.426
6.509
222,343
-0.07(-0.99%)
Dec 05, 2007
6.509
6.574
6.465
6.574
319,274
+0.07(+1.00%)
Dec 04, 2007
6.361
6.509
6.361
6.509
199,144
+0.12(+1.84%)
Dec 03, 2007
6.500
6.500
6.387
6.391
280,915
-0.01(-0.20%)
Nov 30, 2007
6.352
6.422
6.321
6.404
211,777
+0.10(+1.52%)
Nov 29, 2007
6.356
6.365
6.287
6.308
243,016
-0.05(-0.75%)
Nov 28, 2007
6.335
6.378
6.313
6.356
286,198
+0.05(+0.76%)
Nov 27, 2007
6.160
6.308
6.160
6.308
271,727
+0.13(+2.04%)
Nov 26, 2007
6.221
6.221
6.112
6.182
449,510
+0.02(+0.35%)
Nov 23, 2007
6.139
6.195
6.139
6.160
71,205
+0.02(+0.35%)
Nov 21, 2007
6.121
6.169
6.117
6.139
209,021
-0.02(-0.32%)
Nov 20, 2007
6.130
6.182
6.095
6.158
547,590
-0.02(-0.32%)
Nov 19, 2007
6.221
6.221
6.139
6.178
303,195
-0.04(-0.70%)
Nov 16, 2007
6.208
6.252
6.182
6.221
233,966
-0.01(-0.14%)
Nov 15, 2007
6.348
6.354
6.213
6.230
280,226
-0.18(-2.79%)
Nov 14, 2007
6.583
6.583
6.391
6.409
185,133
-0.10(-1.47%)
Nov 13, 2007
6.391
6.530
6.182
6.504
245,312
-0.02(-0.33%)
Nov 12, 2007
6.509
6.596
6.469
6.526
158,948
-0.05(-0.73%)
Nov 09, 2007
6.683
6.696
6.574
6.574
164,460
-0.13(-1.95%)
Nov 08, 2007
6.657
6.731
6.626
6.705
189,497
+0.00(+0.07%)
Nov 07, 2007
6.766
6.813
6.692
6.700
85,905
-0.07(-1.09%)
Nov 06, 2007
6.961
6.961
6.757
6.774
90,271
-0.05(-0.70%)
Nov 05, 2007
6.722
6.853
6.722
6.822
81,316
-0.03(-0.51%)
Nov 02, 2007
6.840
6.905
6.752
6.857
140,802
-0.03(-0.38%)
Nov 01, 2007
6.961
6.966
6.870
6.883
99,227
-0.03(-0.44%)
Oct 31, 2007
6.909
6.931
6.887
6.914
70,056
+0.00(+0.00%)
Oct 30, 2007
6.914
6.935
6.883
6.914
101,984
-0.02(-0.31%)
Oct 29, 2007
6.922
6.957
6.900
6.935
122,197
+0.03(+0.38%)
Oct 26, 2007
6.813
6.927
6.792
6.909
139,194
+0.07(+1.00%)
Oct 25, 2007
6.940
6.940
6.796
6.841
107,267
-0.06(-0.86%)
Oct 24, 2007
6.892
6.944
6.866
6.900
129,317
-0.02(-0.31%)
Oct 23, 2007
6.931
6.944
6.922
6.922
158,718
-0.01(-0.19%)
Oct 22, 2007
6.966
6.966
6.922
6.935
127,709
-0.02(-0.31%)
Oct 19, 2007
6.935
6.974
6.922
6.957
159,866
+0.01(+0.19%)
Oct 18, 2007
6.953
6.988
6.940
6.944
109,563
+0.00(+0.00%)
Oct 17, 2007
6.961
6.966
6.927
6.944
127,939
+0.00(+0.03%)
Oct 16, 2007
6.944
6.966
6.927
6.942
163,542
+0.00(+0.03%)
Oct 15, 2007
6.909
6.953
6.896
6.940
151,597
+0.00(+0.00%)
Oct 12, 2007
7.009
7.014
6.922
6.940
186,051
+0.02(+0.31%)
Oct 11, 2007
6.914
6.944
6.914
6.918
129,777
-0.05(-0.69%)
Oct 10, 2007
6.927
6.988
6.909
6.966
205,805
+0.01(+0.13%)
Oct 09, 2007
6.957
6.961
6.940
6.957
106,118
+0.01(+0.19%)
Oct 08, 2007
6.905
6.953
6.905
6.944
126,561
+0.02(+0.25%)
Oct 05, 2007
6.905
6.970
6.900
6.927
115,076
-0.00(-0.06%)
Oct 04, 2007
6.966
6.988
6.927
6.931
116,454
-0.03(-0.50%)
Oct 03, 2007
6.914
6.988
6.914
6.966
158,259
+0.01(+0.13%)
Oct 02, 2007
6.927
6.983
6.927
6.957
123,575
+0.01(+0.13%)
Oct 01, 2007
6.957
6.957
6.944
6.948
97,390
+0.00(+0.06%)
Sep 28, 2007
6.940
6.970
6.940
6.944
119,900
+0.00(+0.06%)
Sep 27, 2007
6.927
6.957
6.918
6.940
82,138
-0.00(-0.06%)
Sep 26, 2007
6.957
6.961
6.918
6.944
76,717
+0.03(+0.50%)
Sep 25, 2007
6.957
6.961
6.900
6.909
73,910
+0.01(+0.19%)
Sep 24, 2007
6.835
6.961
6.835
6.896
129,547
+0.04(+0.57%)
Sep 21, 2007
6.809
6.879
6.805
6.857
107,037
+0.03(+0.45%)
Sep 20, 2007
6.752
6.844
6.752
6.826
122,656
+0.02(+0.32%)
Sep 19, 2007
6.779
6.840
6.726
6.805
140,802
-0.01(-0.13%)
Sep 18, 2007
6.731
6.853
6.731
6.813
151,597
+0.05(+0.77%)
Sep 17, 2007
6.774
6.805
6.757
6.761
138,964
-0.03(-0.51%)
Sep 14, 2007
6.783
6.835
6.766
6.796
98,079
-0.03(-0.51%)
Sep 13, 2007
6.914
6.914
6.792
6.831
118,751
-0.07(-1.01%)
Sep 12, 2007
6.861
6.927
6.861
6.900
143,099
-0.03(-0.38%)
Sep 11, 2007
6.953
6.957
6.900
6.927
211,777
+0.04(+0.57%)
Sep 10, 2007
6.796
6.966
6.796
6.887
175,715
+0.07(+1.09%)
Sep 07, 2007
6.770
6.831
6.770
6.813
208,102
+0.05(+0.77%)
Sep 06, 2007
6.757
6.770
6.700
6.761
159,637
+0.04(+0.58%)
Sep 05, 2007
6.639
6.735
6.639
6.722
221,884
+0.03(+0.39%)
Sep 04, 2007
6.735
6.757
6.692
6.696
182,836
-0.01(-0.19%)
Aug 31, 2007
6.705
6.731
6.692
6.709
138,505
+0.01(+0.13%)
Aug 30, 2007
6.670
6.718
6.648
6.700
137,356
+0.03(+0.52%)
Aug 29, 2007
6.665
6.713
6.648
6.665
208,102
+0.00(+0.00%)
Aug 28, 2007
6.670
6.700
6.661
6.665
182,376
-0.01(-0.13%)
Aug 27, 2007
6.735
6.739
6.639
6.674
203,279
-0.01(-0.13%)
Aug 24, 2007
6.766
6.766
6.652
6.683
209,940
-0.04(-0.58%)
Aug 23, 2007
6.774
6.774
6.639
6.722
175,256
-0.00(-0.06%)
Aug 22, 2007
6.705
6.731
6.665
6.726
208,102
+0.01(+0.13%)
Aug 21, 2007
6.583
6.726
6.561
6.718
274,024
+0.16(+2.39%)
Aug 20, 2007
6.443
6.596
6.439
6.561
192,024
+0.11(+1.76%)
Aug 17, 2007
6.269
6.465
6.269
6.448
245,542
+0.22(+3.49%)
Aug 16, 2007
6.335
6.335
6.060
6.230
533,808
-0.14(-2.19%)
Aug 15, 2007
6.526
6.526
6.291
6.369
370,955
-0.20(-3.05%)
Aug 14, 2007
6.574
6.609
6.504
6.570
179,390
-0.03(-0.40%)
Aug 13, 2007
6.626
6.644
6.591
6.596
102,902
-0.03(-0.39%)
Aug 10, 2007
6.604
6.631
6.574
6.622
243,016
+0.01(+0.13%)
Aug 09, 2007
6.613
6.631
6.596
6.613
199,603
-0.02(-0.26%)
Aug 08, 2007
6.648
6.648
6.609
6.631
224,870
-0.01(-0.20%)
Aug 07, 2007
6.652
6.713
6.613
6.644
167,446
-0.04(-0.59%)
Aug 06, 2007
6.692
6.726
6.670
6.683
99,227
-0.07(-1.03%)
Aug 03, 2007
6.748
6.766
6.739
6.752
130,466
-0.01(-0.19%)
Aug 02, 2007
6.726
6.779
6.726
6.766
149,990
+0.03(+0.45%)
Aug 01, 2007
6.809
6.809
6.683
6.735
160,096
-0.07(-0.96%)
Jul 31, 2007
6.909
6.909
6.748
6.800
173,878
-0.05(-0.76%)
Jul 30, 2007
6.818
6.900
6.813
6.853
92,796
-0.00(-0.06%)
Jul 27, 2007
6.766
6.857
6.705
6.857
148,382
+0.13(+2.01%)
Jul 26, 2007
6.831
6.840
6.631
6.722
291,022
-0.13(-1.97%)
Jul 25, 2007
6.883
6.896
6.835
6.857
153,205
-0.03(-0.38%)
Jul 24, 2007
6.922
6.927
6.874
6.883
122,886
-0.03(-0.50%)
Jul 23, 2007
6.918
6.961
6.900
6.918
125,642
+0.00(+0.00%)
Jul 20, 2007
6.922
6.966
6.896
6.918
135,059
-0.03(-0.44%)
Jul 19, 2007
6.966
6.979
6.922
6.948
133,681
-0.02(-0.25%)
Jul 18, 2007
6.909
6.992
6.883
6.966
247,380
+0.04(+0.57%)
Jul 17, 2007
6.927
6.953
6.883
6.927
156,421
-0.01(-0.19%)
Jul 16, 2007
6.974
7.005
6.931
6.940
176,404
-0.05(-0.69%)
Jul 13, 2007
6.970
7.022
6.944
6.988
168,824
-0.03(-0.50%)
Jul 12, 2007
7.192
7.192
7.009
7.022
143,558
-0.18(-2.48%)
Jul 11, 2007
7.218
7.223
7.162
7.201
99,457
-0.00(-0.06%)
Jul 10, 2007
7.240
7.275
7.192
7.205
112,779
-0.03(-0.48%)
Jul 09, 2007
7.162
7.240
7.162
7.240
132,992
+0.07(+0.91%)
Jul 06, 2007
7.109
7.183
7.109
7.175
98,079
+0.04(+0.61%)
Jul 05, 2007
7.162
7.175
7.127
7.131
202,360
-0.03(-0.43%)
Jul 03, 2007
7.140
7.166
7.140
7.162
86,824
+0.03(+0.49%)
Jul 02, 2007
7.118
7.157
7.118
7.127
126,790
+0.01(+0.12%)
Jun 29, 2007
7.070
7.123
7.066
7.118
120,818
+0.07(+0.93%)
Jun 28, 2007
7.057
7.092
7.044
7.053
135,059
+0.00(+0.06%)
Jun 27, 2007
6.974
7.062
6.966
7.049
145,396
+0.05(+0.75%)
Jun 26, 2007
6.966
6.996
6.966
6.996
115,995
+0.03(+0.44%)
Jun 25, 2007
6.953
6.988
6.927
6.966
160,326
+0.00(+0.00%)
Jun 22, 2007
6.953
7.005
6.922
6.966
292,859
+0.04(+0.57%)
Jun 21, 2007
6.896
6.940
6.835
6.927
328,002
+0.07(+0.95%)
Jun 20, 2007
6.948
6.948
6.783
6.861
313,991
-0.09(-1.25%)
Jun 19, 2007
6.944
6.948
6.866
6.948
208,791
+0.08(+1.20%)
Jun 18, 2007
6.766
6.874
6.766
6.866
378,994
+0.09(+1.28%)
Jun 15, 2007
6.700
6.787
6.700
6.779
435,499
+0.11(+1.63%)
Jun 14, 2007
6.622
6.744
6.622
6.670
419,420
+0.05(+0.72%)
Jun 13, 2007
6.635
6.648
6.587
6.622
593,069
-0.04(-0.59%)
Jun 12, 2007
6.687
6.722
6.644
6.661
361,078
-0.05(-0.78%)
Jun 11, 2007
6.744
6.752
6.644
6.713
437,566
-0.03(-0.52%)
Jun 08, 2007
6.844
6.879
6.700
6.748
426,311
-0.10(-1.52%)
Jun 07, 2007
6.922
6.935
6.796
6.853
448,592
-0.10(-1.38%)
Jun 06, 2007
7.014
7.040
6.857
6.948
365,213
-0.08(-1.18%)
Jun 05, 2007
7.014
7.062
7.009
7.031
372,563
+0.00(+0.00%)
Jun 04, 2007
6.922
7.035
6.922
7.031
428,838
+0.12(+1.76%)
Jun 01, 2007
6.914
6.935
6.874
6.909
257,946
+0.01(+0.13%)
May 31, 2007
6.883
6.922
6.861
6.900
424,474
+0.02(+0.32%)
May 30, 2007
6.866
6.966
6.835
6.879
569,181
-0.06(-0.88%)
May 29, 2007
7.009
7.009
6.774
6.940
608,229
-0.05(-0.69%)
May 25, 2007
6.944
7.053
6.931
6.988
444,457
+0.00(+0.00%)
May 24, 2007
7.170
7.170
6.770
6.988
1,740,160
-0.04(-0.62%)
May 23, 2007
7.297
7.423
6.992
7.031
2,181,057
-0.47(-6.27%)
May 22, 2007
7.649
7.654
7.488
7.501
315,599
-0.17(-2.16%)
May 21, 2007
7.749
7.754
7.641
7.667
233,598
-0.09(-1.12%)
May 18, 2007
7.754
7.776
7.749
7.754
86,594
-0.00(-0.06%)
May 17, 2007
7.758
7.802
7.754
7.758
223,032
-0.06(-0.72%)
May 16, 2007
7.876
7.876
7.806
7.815
240,948
-0.09(-1.10%)
May 15, 2007
7.945
7.945
7.871
7.902
230,153
-0.05(-0.60%)
May 14, 2007
7.967
7.989
7.932
7.950
151,368
-0.02(-0.27%)
May 11, 2007
8.006
8.011
7.945
7.971
141,491
-0.06(-0.71%)
May 10, 2007
8.024
8.037
7.976
8.028
114,846
+0.00(+0.05%)
May 09, 2007
7.998
8.050
7.971
8.024
143,328
+0.00(+0.05%)
May 08, 2007
8.089
8.089
8.019
8.019
143,328
-0.07(-0.86%)
May 07, 2007
8.041
8.098
8.041
8.089
112,320
+0.02(+0.28%)
May 04, 2007
8.059
8.098
8.045
8.066
121,278
-0.01(-0.06%)
May 03, 2007
8.076
8.093
8.067
8.072
89,580
-0.00(-0.05%)
May 02, 2007
8.154
8.167
7.998
8.076
320,652
-0.05(-0.59%)
May 01, 2007
8.159
8.159
8.106
8.124
102,673
-0.01(-0.11%)
Apr 30, 2007
8.067
8.133
8.067
8.133
110,942
+0.00(+0.05%)
Apr 27, 2007
8.059
8.154
8.054
8.128
89,350
+0.02(+0.27%)
Apr 26, 2007
8.102
8.124
8.063
8.106
90,269
+0.00(+0.00%)
Apr 25, 2007
8.106
8.124
8.063
8.106
85,446
+0.00(+0.00%)
Apr 24, 2007
8.085
8.128
8.063
8.106
69,137
+0.02(+0.27%)
Apr 23, 2007
8.041
8.093
8.002
8.085
96,471
-0.00(-0.05%)
Apr 20, 2007
7.989
8.102
7.989
8.089
116,225
+0.06(+0.76%)
Apr 19, 2007
7.906
8.128
7.906
8.028
156,651
+0.12(+1.49%)
Apr 18, 2007
7.906
7.950
7.884
7.911
163,312
-0.04(-0.49%)
Apr 17, 2007
7.941
7.980
7.902
7.950
121,508
-0.00(-0.05%)
Apr 16, 2007
7.998
7.998
7.932
7.954
91,647
-0.02(-0.27%)
Apr 13, 2007
7.950
7.993
7.941
7.976
117,832
+0.00(+0.00%)
Apr 12, 2007
7.871
7.998
7.871
7.976
132,533
-0.04(-0.54%)
Apr 11, 2007
7.985
8.054
7.980
8.019
125,183
+0.05(+0.66%)
Apr 10, 2007
7.845
7.971
7.845
7.967
207,183
+0.09(+1.10%)
Apr 09, 2007
7.837
7.880
7.771
7.880
266,215
+0.03(+0.39%)
Apr 05, 2007
7.823
7.850
7.797
7.850
83,838
+0.03(+0.33%)
Apr 04, 2007
7.763
7.823
7.763
7.823
69,137
+0.05(+0.67%)
Apr 03, 2007
7.754
7.793
7.754
7.771
124,034
-0.03(-0.33%)
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.