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
Nuveen Municipal Credit Income Fund
(NY:
NZF
)
11.92
UNCHANGED
Streaming Delayed 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, 2014
8.478
8.511
8.478
8.511
78,396
+0.01(+0.08%)
Mar 28, 2014
8.491
8.517
8.478
8.504
83,165
+0.00(+0.00%)
Mar 27, 2014
8.504
8.530
8.485
8.504
62,484
+0.01(+0.08%)
Mar 26, 2014
8.446
8.498
8.446
8.498
57,314
+0.05(+0.54%)
Mar 25, 2014
8.465
8.472
8.440
8.452
79,034
-0.02(-0.23%)
Mar 24, 2014
8.452
8.478
8.442
8.472
90,847
+0.00(+0.00%)
Mar 21, 2014
8.407
8.472
8.407
8.472
101,837
+0.06(+0.70%)
Mar 20, 2014
8.420
8.420
8.374
8.413
163,589
-0.05(-0.54%)
Mar 19, 2014
8.472
8.491
8.407
8.459
123,688
-0.03(-0.38%)
Mar 18, 2014
8.491
8.491
8.459
8.491
128,182
+0.02(+0.23%)
Mar 17, 2014
8.485
8.504
8.472
8.472
89,811
-0.04(-0.46%)
Mar 14, 2014
8.511
8.511
8.472
8.511
93,088
+0.00(+0.00%)
Mar 13, 2014
8.459
8.511
8.452
8.511
77,103
+0.04(+0.46%)
Mar 12, 2014
8.400
8.472
8.400
8.472
58,277
+0.03(+0.38%)
Mar 11, 2014
8.435
8.452
8.433
8.439
86,876
+0.00(+0.00%)
Mar 10, 2014
8.381
8.446
8.381
8.439
117,171
+0.03(+0.31%)
Mar 07, 2014
8.459
8.459
8.394
8.413
136,688
-0.05(-0.54%)
Mar 06, 2014
8.511
8.511
8.446
8.459
112,139
-0.06(-0.76%)
Mar 05, 2014
8.537
8.556
8.511
8.524
90,068
-0.03(-0.38%)
Mar 04, 2014
8.504
8.556
8.504
8.556
125,844
+0.05(+0.53%)
Mar 03, 2014
8.524
8.530
8.491
8.511
98,906
+0.00(+0.00%)
Feb 28, 2014
8.465
8.511
8.459
8.511
97,472
+0.03(+0.38%)
Feb 27, 2014
8.478
8.511
8.472
8.478
89,488
+0.00(+0.00%)
Feb 26, 2014
8.478
8.517
8.478
8.478
73,206
-0.02(-0.23%)
Feb 25, 2014
8.478
8.498
8.465
8.498
106,462
+0.00(+0.00%)
Feb 24, 2014
8.511
8.517
8.478
8.498
220,827
-0.03(-0.38%)
Feb 21, 2014
8.517
8.530
8.472
8.530
242,731
+0.03(+0.38%)
Feb 20, 2014
8.478
8.498
8.446
8.498
284,750
+0.03(+0.31%)
Feb 19, 2014
8.433
8.472
8.426
8.472
389,265
+0.06(+0.70%)
Feb 18, 2014
8.400
8.413
8.382
8.413
117,360
+0.05(+0.54%)
Feb 14, 2014
8.394
8.368
8.368
8.368
138,991
-0.03(-0.39%)
Feb 13, 2014
8.381
8.426
8.374
8.400
268,398
+0.02(+0.23%)
Feb 12, 2014
8.394
8.407
8.381
8.381
288,758
-0.05(-0.54%)
Feb 11, 2014
8.381
8.426
8.361
8.426
227,261
+0.05(+0.62%)
Feb 10, 2014
8.342
8.387
8.342
8.374
113,161
+0.03(+0.31%)
Feb 07, 2014
8.309
8.355
8.283
8.348
123,149
+0.03(+0.31%)
Feb 06, 2014
8.290
8.322
8.264
8.322
175,471
+0.01(+0.16%)
Feb 05, 2014
8.316
8.322
8.283
8.309
232,284
-0.01(-0.16%)
Feb 04, 2014
8.400
8.400
8.283
8.322
247,619
-0.03(-0.39%)
Feb 03, 2014
8.381
8.413
8.355
8.355
198,544
-0.03(-0.31%)
Jan 31, 2014
8.329
8.381
8.316
8.381
131,410
+0.05(+0.62%)
Jan 30, 2014
8.264
8.329
8.264
8.329
155,411
+0.05(+0.63%)
Jan 29, 2014
8.277
8.296
8.264
8.277
181,704
-0.03(-0.31%)
Jan 28, 2014
8.257
8.303
8.257
8.303
157,866
+0.02(+0.24%)
Jan 27, 2014
8.316
8.342
8.270
8.283
273,846
-0.04(-0.47%)
Jan 24, 2014
8.361
8.378
8.303
8.322
134,448
-0.03(-0.39%)
Jan 23, 2014
8.335
8.387
8.329
8.355
228,776
+0.02(+0.23%)
Jan 22, 2014
8.329
8.335
8.309
8.335
98,651
+0.03(+0.31%)
Jan 21, 2014
8.303
8.329
8.296
8.309
273,432
+0.00(+0.00%)
Jan 17, 2014
8.251
8.309
8.309
8.309
308,150
+0.08(+1.03%)
Jan 16, 2014
8.166
8.225
8.166
8.225
111,825
+0.03(+0.32%)
Jan 15, 2014
8.199
8.205
8.180
8.199
203,191
+0.00(+0.00%)
Jan 14, 2014
8.218
8.225
8.186
8.199
134,725
-0.02(-0.24%)
Jan 13, 2014
8.277
8.277
8.205
8.218
234,112
-0.06(-0.78%)
Jan 10, 2014
8.225
8.290
8.225
8.283
169,156
+0.07(+0.87%)
Jan 09, 2014
8.166
8.238
8.166
8.212
352,263
+0.03(+0.32%)
Jan 08, 2014
8.186
8.186
8.134
8.186
184,076
+0.03(+0.32%)
Jan 07, 2014
8.147
8.205
8.147
8.160
235,042
+0.04(+0.48%)
Jan 06, 2014
8.056
8.160
8.056
8.121
227,883
+0.05(+0.56%)
Jan 03, 2014
8.004
8.076
8.004
8.076
206,345
+0.05(+0.65%)
Jan 02, 2014
7.985
8.050
7.985
8.024
119,853
+0.00(+0.00%)
Dec 31, 2013
8.063
8.024
8.024
8.024
461,918
-0.05(-0.56%)
Dec 30, 2013
8.056
8.069
8.030
8.069
468,524
+0.01(+0.16%)
Dec 27, 2013
8.056
8.082
8.050
8.056
368,358
-0.01(-0.08%)
Dec 26, 2013
8.063
8.089
8.063
8.063
379,328
-0.03(-0.32%)
Dec 24, 2013
8.121
8.147
8.063
8.089
192,863
-0.06(-0.80%)
Dec 23, 2013
8.141
8.205
8.108
8.154
530,240
+0.04(+0.48%)
Dec 20, 2013
8.030
8.121
8.011
8.115
445,848
+0.07(+0.89%)
Dec 19, 2013
7.991
8.050
7.972
8.043
687,950
+0.05(+0.57%)
Dec 18, 2013
7.887
8.011
7.887
7.998
1,432,161
+0.10(+1.32%)
Dec 17, 2013
7.770
7.894
7.770
7.894
719,470
+0.11(+1.42%)
Dec 16, 2013
7.744
7.809
7.728
7.783
541,178
+0.03(+0.34%)
Dec 13, 2013
7.783
7.790
7.751
7.757
364,513
-0.03(-0.33%)
Dec 12, 2013
7.764
7.790
7.751
7.783
291,665
+0.01(+0.17%)
Dec 11, 2013
7.764
7.803
7.757
7.770
375,797
-0.05(-0.58%)
Dec 10, 2013
7.842
7.855
7.816
7.816
413,282
-0.04(-0.50%)
Dec 09, 2013
7.816
7.855
7.809
7.855
291,094
+0.03(+0.33%)
Dec 06, 2013
7.816
7.868
7.796
7.829
510,424
+0.03(+0.33%)
Dec 05, 2013
7.848
7.855
7.796
7.803
536,380
-0.06(-0.74%)
Dec 04, 2013
7.874
7.894
7.861
7.861
234,793
-0.03(-0.41%)
Dec 03, 2013
7.887
7.907
7.855
7.894
246,568
+0.02(+0.25%)
Dec 02, 2013
7.907
7.913
7.874
7.874
248,598
-0.03(-0.41%)
Nov 29, 2013
7.881
7.920
7.881
7.907
107,477
+0.01(+0.16%)
Nov 27, 2013
7.894
7.913
7.874
7.894
270,706
-0.01(-0.08%)
Nov 26, 2013
7.868
7.920
7.868
7.900
257,859
+0.01(+0.16%)
Nov 25, 2013
7.887
7.913
7.842
7.887
320,113
-0.01(-0.16%)
Nov 22, 2013
7.907
7.920
7.874
7.900
146,459
-0.01(-0.08%)
Nov 21, 2013
7.900
7.926
7.888
7.907
169,504
-0.01(-0.16%)
Nov 20, 2013
7.907
7.952
7.900
7.920
268,557
-0.02(-0.25%)
Nov 19, 2013
7.933
7.972
7.926
7.939
193,003
+0.00(+0.00%)
Nov 18, 2013
7.933
7.985
7.933
7.939
170,024
-0.01(-0.16%)
Nov 15, 2013
7.939
7.972
7.939
7.952
127,539
-0.01(-0.08%)
Nov 14, 2013
7.907
7.978
7.907
7.959
184,247
-0.02(-0.24%)
Nov 12, 2013
7.998
7.998
7.926
7.978
282,448
-0.04(-0.49%)
Nov 11, 2013
8.024
8.024
7.985
8.017
140,167
-0.01(-0.16%)
Nov 08, 2013
8.063
8.069
7.978
8.030
139,696
-0.05(-0.64%)
Nov 07, 2013
8.076
8.102
8.056
8.082
135,894
-0.02(-0.24%)
Nov 06, 2013
8.102
8.121
8.082
8.102
116,481
-0.02(-0.24%)
Nov 05, 2013
8.089
8.121
8.076
8.121
329,294
+0.00(+0.00%)
Nov 04, 2013
8.141
8.192
8.115
8.121
162,779
+0.01(+0.08%)
Nov 01, 2013
8.238
8.238
8.095
8.115
328,325
-0.11(-1.34%)
Oct 31, 2013
8.283
8.290
8.192
8.225
179,795
-0.07(-0.86%)
Oct 30, 2013
8.296
8.322
8.251
8.296
163,638
-0.02(-0.23%)
Oct 29, 2013
8.355
8.355
8.277
8.316
168,374
-0.02(-0.23%)
Oct 28, 2013
8.290
8.342
8.277
8.335
142,735
+0.04(+0.47%)
Oct 25, 2013
8.238
8.296
8.231
8.296
204,687
+0.05(+0.55%)
Oct 24, 2013
8.309
8.309
8.231
8.251
131,773
-0.04(-0.47%)
Oct 23, 2013
8.231
8.296
8.225
8.290
233,908
+0.06(+0.71%)
Oct 22, 2013
8.231
8.270
8.186
8.231
210,232
+0.01(+0.16%)
Oct 21, 2013
8.205
8.231
8.160
8.218
408,504
+0.03(+0.40%)
Oct 18, 2013
8.134
8.218
8.121
8.186
294,513
+0.03(+0.32%)
Oct 17, 2013
7.985
8.160
7.978
8.160
319,483
+0.16(+2.03%)
Oct 16, 2013
7.900
7.998
7.894
7.998
407,094
+0.07(+0.90%)
Oct 15, 2013
7.920
7.926
7.874
7.926
192,931
+0.00(+0.00%)
Oct 14, 2013
7.900
7.939
7.887
7.926
80,273
-0.01(-0.08%)
Oct 11, 2013
7.926
7.946
7.900
7.933
131,641
-0.01(-0.16%)
Oct 10, 2013
7.965
8.024
7.933
7.946
168,711
-0.08(-0.97%)
Oct 09, 2013
7.998
8.050
7.978
8.024
175,170
+0.01(+0.08%)
Oct 08, 2013
7.998
8.037
7.991
8.017
143,288
+0.01(+0.08%)
Oct 07, 2013
8.095
8.095
8.004
8.011
131,097
-0.08(-0.96%)
Oct 04, 2013
8.089
8.108
8.076
8.089
92,315
-0.03(-0.32%)
Oct 03, 2013
8.154
8.218
8.089
8.115
139,639
-0.06(-0.79%)
Oct 02, 2013
8.173
8.205
8.147
8.180
102,710
-0.03(-0.32%)
Oct 01, 2013
8.218
8.244
8.180
8.205
76,012
-0.05(-0.55%)
Sep 30, 2013
8.251
8.257
8.199
8.251
94,480
-0.02(-0.24%)
Sep 27, 2013
8.290
8.290
8.225
8.270
144,913
-0.03(-0.31%)
Sep 26, 2013
8.225
8.296
8.205
8.296
198,432
+0.06(+0.71%)
Sep 25, 2013
8.212
8.238
8.192
8.238
237,003
+0.03(+0.40%)
Sep 24, 2013
8.134
8.205
8.115
8.205
188,623
+0.06(+0.80%)
Sep 23, 2013
8.115
8.205
8.108
8.141
243,305
-0.01(-0.16%)
Sep 20, 2013
8.128
8.154
8.076
8.154
250,570
-0.01(-0.16%)
Sep 19, 2013
8.225
8.225
8.128
8.166
235,225
-0.05(-0.63%)
Sep 18, 2013
8.004
8.218
7.972
8.218
369,412
+0.18(+2.26%)
Sep 17, 2013
7.868
8.037
7.868
8.037
321,706
+0.16(+2.06%)
Sep 16, 2013
7.894
7.907
7.848
7.874
234,012
+0.05(+0.58%)
Sep 13, 2013
7.757
7.835
7.751
7.829
222,508
+0.08(+1.07%)
Sep 12, 2013
7.725
7.777
7.725
7.746
215,988
+0.01(+0.10%)
Sep 11, 2013
7.777
7.796
7.731
7.738
453,624
-0.09(-1.16%)
Sep 10, 2013
7.842
7.861
7.813
7.829
174,414
-0.03(-0.41%)
Sep 09, 2013
7.874
7.920
7.861
7.861
187,048
-0.03(-0.41%)
Sep 06, 2013
7.926
7.972
7.868
7.894
274,912
-0.03(-0.33%)
Sep 05, 2013
7.972
7.972
7.894
7.920
546,548
-0.05(-0.57%)
Sep 04, 2013
7.894
7.965
7.855
7.965
285,747
+0.08(+0.99%)
Sep 03, 2013
7.952
7.952
7.855
7.887
131,653
-0.03(-0.41%)
Aug 30, 2013
7.907
7.920
7.868
7.920
128,184
+0.01(+0.16%)
Aug 29, 2013
7.887
7.907
7.842
7.907
167,172
+0.00(+0.00%)
Aug 28, 2013
7.946
7.978
7.894
7.907
194,615
-0.04(-0.49%)
Aug 27, 2013
7.900
7.952
7.900
7.946
169,947
+0.01(+0.08%)
Aug 26, 2013
8.089
8.089
7.913
7.939
173,677
-0.02(-0.24%)
Aug 23, 2013
7.972
8.011
7.939
7.959
340,332
-0.06(-0.81%)
Aug 22, 2013
7.861
8.024
7.861
8.024
176,517
+0.14(+1.73%)
Aug 21, 2013
7.926
7.933
7.887
7.887
310,427
-0.03(-0.33%)
Aug 20, 2013
7.718
7.913
7.718
7.913
398,339
+0.16(+2.01%)
Aug 19, 2013
7.699
7.764
7.673
7.757
320,068
+0.02(+0.25%)
Aug 16, 2013
7.796
7.796
7.718
7.738
385,022
-0.10(-1.24%)
Aug 15, 2013
7.822
7.835
7.777
7.835
291,604
-0.03(-0.33%)
Aug 14, 2013
7.822
7.861
7.822
7.861
202,335
+0.04(+0.50%)
Aug 13, 2013
7.835
7.874
7.809
7.822
191,812
-0.06(-0.82%)
Aug 12, 2013
7.894
7.946
7.861
7.887
251,249
+0.01(+0.16%)
Aug 09, 2013
7.868
7.926
7.861
7.874
212,756
-0.05(-0.57%)
Aug 08, 2013
7.939
7.939
7.868
7.920
106,722
+0.01(+0.16%)
Aug 07, 2013
7.926
7.971
7.887
7.907
353,402
-0.06(-0.73%)
Aug 06, 2013
7.959
7.978
7.913
7.965
208,952
-0.04(-0.49%)
Aug 05, 2013
8.024
8.030
7.959
8.004
298,179
-0.05(-0.65%)
Aug 02, 2013
8.024
8.061
7.998
8.056
368,307
+0.06(+0.73%)
Aug 01, 2013
8.069
8.102
7.991
7.998
105,617
-0.06(-0.73%)
Jul 31, 2013
8.082
8.082
8.004
8.056
175,251
-0.06(-0.72%)
Jul 30, 2013
8.082
8.115
8.030
8.115
142,409
+0.05(+0.56%)
Jul 29, 2013
8.050
8.115
8.024
8.069
107,464
+0.02(+0.24%)
Jul 26, 2013
7.965
8.087
7.965
8.050
158,588
+0.04(+0.49%)
Jul 25, 2013
8.011
8.063
7.959
8.011
331,745
-0.03(-0.32%)
Jul 24, 2013
8.166
8.166
8.037
8.037
216,442
-0.15(-1.83%)
Jul 23, 2013
8.056
8.192
8.056
8.186
367,213
+0.09(+1.12%)
Jul 22, 2013
8.166
8.199
8.089
8.095
359,000
-0.10(-1.27%)
Jul 19, 2013
8.296
8.296
8.199
8.199
240,708
-0.10(-1.17%)
Jul 18, 2013
8.387
8.387
8.283
8.296
193,647
-0.05(-0.62%)
Jul 17, 2013
8.309
8.355
8.303
8.348
202,660
+0.09(+1.10%)
Jul 16, 2013
8.218
8.283
8.212
8.257
243,288
+0.01(+0.16%)
Jul 15, 2013
8.322
8.335
8.244
8.244
247,424
-0.08(-0.94%)
Jul 12, 2013
8.387
8.394
8.303
8.322
146,627
-0.01(-0.16%)
Jul 11, 2013
8.322
8.407
8.313
8.335
264,118
+0.02(+0.23%)
Jul 10, 2013
8.368
8.394
8.283
8.316
178,370
-0.10(-1.16%)
Jul 09, 2013
8.381
8.413
8.335
8.413
181,945
+0.04(+0.47%)
Jul 08, 2013
8.329
8.472
8.329
8.374
268,849
-0.02(-0.23%)
Jul 05, 2013
8.530
8.530
8.251
8.394
188,593
-0.13(-1.52%)
Jul 03, 2013
8.595
8.595
8.465
8.524
111,836
-0.11(-1.28%)
Jul 02, 2013
8.660
8.680
8.596
8.634
233,192
-0.07(-0.82%)
Jul 01, 2013
8.641
8.706
8.582
8.706
143,991
+0.10(+1.13%)
Jun 28, 2013
8.615
8.647
8.537
8.608
171,905
-0.03(-0.38%)
Jun 27, 2013
8.498
8.654
8.498
8.641
197,008
+0.18(+2.07%)
Jun 26, 2013
8.270
8.543
8.270
8.465
374,732
+0.19(+2.28%)
Jun 25, 2013
8.251
8.303
8.154
8.277
348,033
-0.02(-0.23%)
Jun 24, 2013
8.264
8.361
8.141
8.296
449,793
-0.11(-1.31%)
Jun 21, 2013
8.459
8.531
8.381
8.407
255,332
-0.05(-0.61%)
Jun 20, 2013
8.595
8.595
8.452
8.459
420,550
-0.18(-2.11%)
Jun 19, 2013
8.712
8.725
8.641
8.641
235,281
-0.08(-0.97%)
Jun 18, 2013
8.771
8.777
8.712
8.725
235,686
-0.10(-1.10%)
Jun 17, 2013
8.901
8.901
8.771
8.823
263,565
-0.05(-0.59%)
Jun 14, 2013
8.823
8.901
8.790
8.875
237,803
+0.05(+0.59%)
Jun 13, 2013
8.784
8.823
8.712
8.823
407,369
+0.04(+0.44%)
Jun 12, 2013
8.868
8.868
8.751
8.784
471,953
-0.14(-1.60%)
Jun 11, 2013
8.907
8.946
8.784
8.927
606,070
-0.01(-0.15%)
Jun 10, 2013
9.005
9.031
8.914
8.940
279,579
-0.08(-0.86%)
Jun 07, 2013
9.037
9.063
9.005
9.018
201,500
-0.04(-0.43%)
Jun 06, 2013
9.005
9.083
8.972
9.057
250,393
+0.02(+0.22%)
Jun 05, 2013
8.940
9.037
8.940
9.037
321,281
+0.10(+1.09%)
Jun 04, 2013
8.836
8.959
8.829
8.940
505,961
+0.05(+0.58%)
Jun 03, 2013
8.985
8.985
8.849
8.888
445,460
-0.10(-1.16%)
May 31, 2013
9.096
9.096
8.901
8.992
398,093
-0.10(-1.07%)
May 30, 2013
9.063
9.161
9.063
9.089
215,409
-0.01(-0.07%)
May 29, 2013
9.212
9.213
9.031
9.096
551,241
-0.16(-1.69%)
May 28, 2013
9.329
9.329
9.238
9.251
240,930
-0.10(-1.11%)
May 24, 2013
9.381
9.381
9.316
9.355
173,360
-0.01(-0.07%)
May 23, 2013
9.368
9.388
9.349
9.362
87,407
-0.01(-0.14%)
May 22, 2013
9.414
9.426
9.368
9.375
144,572
-0.03(-0.28%)
May 21, 2013
9.388
9.414
9.362
9.401
203,604
+0.00(+0.00%)
May 20, 2013
9.394
9.433
9.362
9.401
184,093
+0.03(+0.28%)
May 17, 2013
9.388
9.394
9.375
9.375
136,318
-0.01(-0.14%)
May 16, 2013
9.349
9.407
9.349
9.388
180,041
+0.04(+0.42%)
May 15, 2013
9.407
9.407
9.349
9.349
196,948
-0.07(-0.76%)
May 13, 2013
9.453
9.453
9.404
9.420
204,720
-0.07(-0.75%)
May 10, 2013
9.550
9.550
9.492
9.492
98,715
-0.04(-0.41%)
May 09, 2013
9.537
9.550
9.518
9.531
124,406
-0.03(-0.27%)
May 08, 2013
9.570
9.570
9.531
9.557
186,052
-0.01(-0.14%)
May 07, 2013
9.518
9.570
9.518
9.570
104,127
+0.03(+0.34%)
May 06, 2013
9.544
9.570
9.524
9.537
151,246
-0.03(-0.34%)
May 03, 2013
9.583
9.589
9.550
9.570
181,091
-0.02(-0.20%)
May 02, 2013
9.576
9.602
9.570
9.589
128,909
-0.01(-0.07%)
May 01, 2013
9.583
9.596
9.550
9.596
174,948
+0.03(+0.27%)
Apr 30, 2013
9.550
9.570
9.511
9.570
135,943
+0.03(+0.34%)
Apr 29, 2013
9.505
9.537
9.505
9.537
104,434
+0.01(+0.14%)
Apr 26, 2013
9.498
9.524
9.498
9.524
110,187
+0.03(+0.27%)
Apr 25, 2013
9.505
9.511
9.493
9.498
92,342
-0.01(-0.14%)
Apr 24, 2013
9.511
9.524
9.505
9.511
76,629
+0.00(+0.00%)
Apr 23, 2013
9.537
9.557
9.511
9.511
97,538
+0.00(+0.00%)
Apr 22, 2013
9.511
9.537
9.511
9.511
84,502
-0.01(-0.07%)
Apr 19, 2013
9.505
9.531
9.492
9.518
67,005
+0.02(+0.21%)
Apr 18, 2013
9.505
9.544
9.492
9.498
167,943
-0.03(-0.27%)
Apr 17, 2013
9.492
9.531
9.492
9.524
130,825
+0.03(+0.34%)
Apr 16, 2013
9.544
9.544
9.485
9.492
121,898
-0.04(-0.41%)
Apr 15, 2013
9.576
9.589
9.498
9.531
114,991
-0.05(-0.47%)
Apr 12, 2013
9.531
9.609
9.531
9.576
140,813
+0.02(+0.20%)
Apr 11, 2013
9.602
9.615
9.550
9.557
103,039
-0.06(-0.68%)
Apr 10, 2013
9.557
9.635
9.557
9.622
156,924
+0.02(+0.20%)
Apr 09, 2013
9.615
9.615
9.570
9.602
102,978
-0.01(-0.07%)
Apr 08, 2013
9.628
9.654
9.583
9.609
120,571
-0.02(-0.20%)
Apr 05, 2013
9.557
9.654
9.557
9.628
162,968
+0.09(+0.95%)
Apr 04, 2013
9.511
9.583
9.505
9.537
152,412
-0.01(-0.07%)
Apr 03, 2013
9.544
9.570
9.498
9.544
121,036
-0.02(-0.20%)
Apr 02, 2013
9.622
9.635
9.563
9.563
136,428
-0.08(-0.81%)
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.