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 California Municipal Income Fund III
(NY:
PZC
)
7.200
+0.080 (+1.12%)
Streaming Delayed Price
Updated: 9:36 AM EDT, Jun 12, 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, 2005
6.028
6.062
6.024
6.045
113,052
+0.05(+0.86%)
Mar 30, 2005
5.994
6.019
5.985
5.994
77,314
+0.00(+0.00%)
Mar 29, 2005
5.968
6.024
5.968
5.994
138,512
+0.04(+0.65%)
Mar 28, 2005
6.015
6.032
5.951
5.955
211,155
-0.09(-1.49%)
Mar 24, 2005
6.032
6.058
6.015
6.045
131,037
+0.03(+0.43%)
Mar 23, 2005
6.019
6.071
5.994
6.019
306,455
-0.02(-0.28%)
Mar 22, 2005
6.075
6.079
6.028
6.037
189,666
-0.01(-0.21%)
Mar 21, 2005
6.075
6.079
6.041
6.049
167,943
-0.03(-0.49%)
Mar 18, 2005
6.066
6.079
6.037
6.079
296,645
+0.03(+0.42%)
Mar 17, 2005
6.019
6.058
6.019
6.054
166,541
+0.02(+0.35%)
Mar 16, 2005
6.028
6.049
6.019
6.032
202,746
-0.00(-0.07%)
Mar 15, 2005
6.058
6.062
6.028
6.037
88,526
-0.02(-0.35%)
Mar 14, 2005
6.079
6.096
6.037
6.058
251,331
-0.02(-0.35%)
Mar 11, 2005
6.075
6.088
6.032
6.079
107,913
+0.00(+0.07%)
Mar 10, 2005
6.088
6.105
6.066
6.075
144,585
+0.01(+0.14%)
Mar 09, 2005
6.139
6.165
6.066
6.066
219,564
-0.12(-1.87%)
Mar 08, 2005
6.208
6.225
6.178
6.182
180,556
-0.03(-0.41%)
Mar 07, 2005
6.208
6.216
6.199
6.208
102,774
+0.02(+0.28%)
Mar 04, 2005
6.186
6.208
6.178
6.191
156,264
+0.03(+0.42%)
Mar 03, 2005
6.156
6.195
6.156
6.165
180,790
+0.02(+0.28%)
Mar 02, 2005
6.165
6.199
6.148
6.148
113,986
-0.00(-0.07%)
Mar 01, 2005
6.165
6.186
6.135
6.152
304,587
-0.01(-0.21%)
Feb 28, 2005
6.161
6.208
6.156
6.165
111,650
+0.01(+0.14%)
Feb 25, 2005
6.122
6.165
6.118
6.156
113,752
+0.03(+0.42%)
Feb 24, 2005
6.071
6.139
6.071
6.131
91,562
+0.06(+0.99%)
Feb 23, 2005
6.054
6.096
6.054
6.071
115,154
+0.03(+0.42%)
Feb 22, 2005
6.071
6.079
6.019
6.045
95,533
-0.01(-0.14%)
Feb 18, 2005
6.131
6.131
6.049
6.054
222,367
-0.08(-1.26%)
Feb 17, 2005
6.122
6.144
6.122
6.131
109,314
-0.01(-0.14%)
Feb 16, 2005
6.182
6.191
6.135
6.139
110,015
-0.04(-0.69%)
Feb 15, 2005
6.122
6.182
6.122
6.182
280,061
+0.06(+0.91%)
Feb 14, 2005
6.122
6.126
6.118
6.126
70,774
+0.03(+0.49%)
Feb 11, 2005
6.092
6.122
6.092
6.096
179,155
-0.01(-0.14%)
Feb 10, 2005
6.126
6.131
6.096
6.105
155,330
-0.01(-0.14%)
Feb 09, 2005
6.144
6.156
6.101
6.114
228,440
-0.05(-0.83%)
Feb 08, 2005
6.208
6.216
6.165
6.165
121,461
-0.04(-0.69%)
Feb 07, 2005
6.221
6.221
6.191
6.208
160,235
+0.01(+0.14%)
Feb 04, 2005
6.199
6.216
6.173
6.199
117,256
+0.00(+0.00%)
Feb 03, 2005
6.182
6.199
6.165
6.199
101,840
+0.03(+0.56%)
Feb 02, 2005
6.156
6.203
6.152
6.165
187,096
+0.01(+0.21%)
Feb 01, 2005
6.156
6.173
6.144
6.152
110,716
+0.00(+0.07%)
Jan 31, 2005
6.144
6.156
6.131
6.148
93,198
+0.01(+0.21%)
Jan 28, 2005
6.131
6.139
6.114
6.135
72,409
+0.01(+0.14%)
Jan 27, 2005
6.101
6.131
6.101
6.126
174,483
+0.03(+0.42%)
Jan 26, 2005
6.096
6.118
6.084
6.101
161,636
+0.03(+0.42%)
Jan 25, 2005
6.079
6.105
6.075
6.075
115,388
-0.01(-0.21%)
Jan 24, 2005
6.105
6.118
6.079
6.088
132,205
-0.03(-0.42%)
Jan 21, 2005
6.105
6.118
6.088
6.114
71,942
+0.03(+0.42%)
Jan 20, 2005
6.071
6.122
6.071
6.088
108,380
-0.02(-0.35%)
Jan 19, 2005
6.118
6.122
6.084
6.109
138,512
-0.01(-0.14%)
Jan 18, 2005
6.088
6.118
6.066
6.118
71,942
+0.06(+0.99%)
Jan 14, 2005
6.066
6.079
6.045
6.058
69,372
-0.02(-0.28%)
Jan 13, 2005
6.088
6.088
6.075
6.075
56,526
+0.02(+0.35%)
Jan 12, 2005
6.079
6.079
6.028
6.054
51,153
-0.03(-0.42%)
Jan 11, 2005
6.062
6.079
6.045
6.079
137,578
+0.02(+0.28%)
Jan 10, 2005
6.045
6.079
6.045
6.062
154,629
+0.00(+0.07%)
Jan 07, 2005
6.045
6.058
6.028
6.058
184,994
+0.02(+0.35%)
Jan 06, 2005
6.041
6.054
5.998
6.037
131,738
+0.04(+0.71%)
Jan 05, 2005
5.947
6.011
5.942
5.994
180,790
+0.05(+0.79%)
Jan 04, 2005
5.972
5.972
5.929
5.947
69,606
+0.00(+0.07%)
Jan 03, 2005
5.929
5.981
5.929
5.942
74,745
+0.01(+0.22%)
Dec 31, 2004
5.934
5.934
5.912
5.929
133,840
+0.00(+0.07%)
Dec 30, 2004
5.929
5.934
5.921
5.925
43,912
+0.00(+0.00%)
Dec 29, 2004
5.942
5.942
5.912
5.925
92,263
+0.00(+0.07%)
Dec 28, 2004
5.904
5.942
5.874
5.921
226,805
+0.01(+0.22%)
Dec 27, 2004
5.899
5.908
5.887
5.908
155,563
+0.02(+0.36%)
Dec 23, 2004
5.891
5.908
5.887
5.887
162,804
+0.02(+0.37%)
Dec 22, 2004
5.912
5.912
5.861
5.865
243,155
-0.05(-0.80%)
Dec 21, 2004
5.908
5.929
5.887
5.912
171,680
+0.00(+0.07%)
Dec 20, 2004
5.917
5.929
5.895
5.908
131,738
+0.00(+0.00%)
Dec 17, 2004
5.929
5.929
5.904
5.908
149,957
+0.00(+0.00%)
Dec 16, 2004
5.908
5.917
5.908
5.908
56,526
-0.01(-0.14%)
Dec 15, 2004
5.929
5.959
5.917
5.917
216,060
-0.08(-1.29%)
Dec 14, 2004
6.015
6.015
5.981
5.994
94,132
-0.02(-0.28%)
Dec 13, 2004
6.045
6.045
5.989
6.011
180,089
-0.00(-0.07%)
Dec 10, 2004
6.015
6.045
6.007
6.015
189,432
+0.02(+0.36%)
Dec 09, 2004
6.037
6.037
5.989
5.994
90,395
-0.03(-0.50%)
Dec 08, 2004
6.015
6.032
6.007
6.024
90,161
+0.01(+0.14%)
Dec 07, 2004
5.998
6.015
5.998
6.015
67,971
+0.03(+0.57%)
Dec 06, 2004
5.994
5.998
5.972
5.981
133,140
-0.00(-0.07%)
Dec 03, 2004
5.912
5.994
5.912
5.985
104,876
+0.08(+1.38%)
Dec 02, 2004
5.904
5.925
5.891
5.904
158,600
-0.00(-0.07%)
Dec 01, 2004
5.899
5.934
5.895
5.908
124,264
+0.02(+0.36%)
Nov 30, 2004
5.908
5.912
5.882
5.887
132,439
+0.00(+0.07%)
Nov 29, 2004
5.912
5.912
5.870
5.882
141,548
-0.03(-0.51%)
Nov 26, 2004
5.899
5.912
5.895
5.912
72,876
+0.02(+0.29%)
Nov 24, 2004
5.882
5.908
5.878
5.895
76,380
-0.01(-0.14%)
Nov 23, 2004
5.938
5.938
5.887
5.904
152,059
-0.03(-0.58%)
Nov 22, 2004
5.951
5.951
5.912
5.938
82,219
-0.01(-0.22%)
Nov 19, 2004
5.951
5.955
5.921
5.951
219,797
-0.01(-0.22%)
Nov 18, 2004
5.964
5.968
5.951
5.964
72,409
-0.01(-0.21%)
Nov 17, 2004
5.942
5.985
5.942
5.977
91,796
+0.04(+0.65%)
Nov 16, 2004
5.899
5.938
5.899
5.938
148,089
+0.05(+0.87%)
Nov 15, 2004
5.917
5.917
5.878
5.887
212,790
-0.01(-0.22%)
Nov 12, 2004
5.921
5.925
5.899
5.899
112,117
-0.00(-0.07%)
Nov 11, 2004
5.951
5.972
5.874
5.904
338,456
-0.05(-0.86%)
Nov 10, 2004
5.951
5.972
5.917
5.955
74,511
+0.03(+0.58%)
Nov 09, 2004
5.908
5.938
5.908
5.921
69,840
-0.06(-0.93%)
Nov 08, 2004
6.066
6.066
5.951
5.977
141,081
-0.09(-1.41%)
Nov 05, 2004
6.152
6.152
6.058
6.062
178,454
-0.09(-1.46%)
Nov 04, 2004
6.148
6.152
6.122
6.152
56,058
+0.01(+0.21%)
Nov 03, 2004
6.165
6.165
6.122
6.139
78,482
+0.02(+0.28%)
Nov 02, 2004
6.079
6.122
6.079
6.122
117,957
+0.04(+0.70%)
Nov 01, 2004
6.058
6.096
6.037
6.079
91,796
+0.04(+0.64%)
Oct 29, 2004
6.011
6.045
6.011
6.041
27,795
+0.01(+0.14%)
Oct 28, 2004
6.054
6.054
6.015
6.032
113,752
-0.01(-0.21%)
Oct 27, 2004
6.066
6.066
6.041
6.045
61,898
-0.02(-0.28%)
Oct 26, 2004
6.071
6.075
6.054
6.062
83,621
-0.01(-0.21%)
Oct 25, 2004
6.066
6.079
6.049
6.075
85,022
+0.01(+0.21%)
Oct 22, 2004
6.062
6.071
6.045
6.062
81,051
+0.01(+0.14%)
Oct 21, 2004
6.041
6.071
6.028
6.054
124,731
+0.02(+0.28%)
Oct 20, 2004
6.045
6.049
6.028
6.037
51,620
+0.00(+0.00%)
Oct 19, 2004
6.019
6.041
6.019
6.037
36,671
+0.01(+0.21%)
Oct 18, 2004
6.024
6.054
6.019
6.024
105,577
+0.00(+0.07%)
Oct 15, 2004
6.049
6.049
6.011
6.019
54,891
-0.02(-0.35%)
Oct 14, 2004
6.019
6.045
6.011
6.041
71,942
+0.02(+0.36%)
Oct 13, 2004
6.002
6.019
5.994
6.019
92,964
-0.01(-0.14%)
Oct 12, 2004
6.002
6.028
5.994
6.028
136,643
+0.05(+0.86%)
Oct 11, 2004
5.985
5.994
5.972
5.977
98,103
+0.00(+0.00%)
Oct 08, 2004
5.942
5.985
5.942
5.977
60,730
+0.04(+0.72%)
Oct 07, 2004
5.938
5.955
5.921
5.934
64,467
-0.00(-0.07%)
Oct 06, 2004
5.968
5.968
5.934
5.938
50,219
+0.00(+0.00%)
Oct 05, 2004
5.891
5.947
5.891
5.938
131,972
+0.01(+0.22%)
Oct 04, 2004
5.947
5.951
5.917
5.925
130,337
+0.02(+0.29%)
Oct 01, 2004
5.908
5.925
5.882
5.908
138,278
+0.03(+0.44%)
Sep 30, 2004
5.951
5.959
5.874
5.882
184,527
-0.07(-1.22%)
Sep 29, 2004
5.994
5.994
5.938
5.955
126,366
-0.03(-0.57%)
Sep 28, 2004
6.028
6.032
5.989
5.989
106,044
-0.03(-0.43%)
Sep 27, 2004
6.032
6.037
6.007
6.015
109,548
-0.01(-0.21%)
Sep 24, 2004
6.037
6.045
6.028
6.028
113,285
-0.02(-0.28%)
Sep 23, 2004
6.045
6.049
6.037
6.045
97,636
+0.00(+0.00%)
Sep 22, 2004
6.045
6.049
6.032
6.045
45,314
+0.01(+0.14%)
Sep 21, 2004
6.054
6.054
6.032
6.037
103,942
+0.00(+0.00%)
Sep 20, 2004
6.028
6.054
6.019
6.037
119,592
+0.01(+0.21%)
Sep 17, 2004
6.019
6.037
6.011
6.024
145,753
+0.00(+0.07%)
Sep 16, 2004
6.015
6.037
6.002
6.019
73,343
+0.03(+0.50%)
Sep 15, 2004
5.998
6.002
5.989
5.989
71,475
+0.00(+0.07%)
Sep 14, 2004
5.985
5.989
5.951
5.985
111,183
+0.04(+0.72%)
Sep 13, 2004
5.994
5.994
5.934
5.942
78,949
-0.02(-0.29%)
Sep 10, 2004
5.947
5.968
5.929
5.959
45,547
+0.03(+0.51%)
Sep 09, 2004
5.972
5.981
5.929
5.929
115,621
-0.03(-0.57%)
Sep 08, 2004
5.947
5.977
5.947
5.964
69,840
-0.01(-0.14%)
Sep 07, 2004
5.951
5.994
5.947
5.972
89,227
+0.03(+0.50%)
Sep 03, 2004
5.985
5.985
5.899
5.942
206,951
-0.05(-0.79%)
Sep 02, 2004
5.981
5.994
5.947
5.989
97,869
+0.01(+0.14%)
Sep 01, 2004
5.985
5.985
5.959
5.981
127,300
+0.01(+0.14%)
Aug 31, 2004
5.972
5.977
5.951
5.972
73,810
+0.02(+0.29%)
Aug 30, 2004
5.929
5.955
5.925
5.955
49,752
+0.03(+0.51%)
Aug 27, 2004
5.925
5.925
5.887
5.925
82,686
+0.01(+0.22%)
Aug 26, 2004
5.921
5.921
5.899
5.912
56,526
+0.00(+0.00%)
Aug 25, 2004
5.895
5.917
5.887
5.912
94,833
+0.00(+0.07%)
Aug 24, 2004
5.887
5.908
5.882
5.908
92,730
+0.01(+0.15%)
Aug 23, 2004
5.899
5.899
5.882
5.899
56,993
+0.02(+0.29%)
Aug 20, 2004
5.887
5.908
5.870
5.882
154,162
-0.00(-0.07%)
Aug 19, 2004
5.865
5.891
5.861
5.887
80,117
+0.01(+0.22%)
Aug 18, 2004
5.882
5.882
5.852
5.874
106,745
-0.00(-0.07%)
Aug 17, 2004
5.840
5.878
5.840
5.878
80,584
+0.03(+0.59%)
Aug 16, 2004
5.840
5.852
5.831
5.844
53,256
+0.00(+0.07%)
Aug 13, 2004
5.844
5.844
5.818
5.840
103,709
+0.00(+0.00%)
Aug 12, 2004
5.840
5.840
5.827
5.840
34,803
+0.01(+0.22%)
Aug 11, 2004
5.861
5.861
5.810
5.827
107,679
-0.06(-1.02%)
Aug 10, 2004
5.934
5.934
5.840
5.887
95,767
-0.05(-0.79%)
Aug 09, 2004
5.929
5.951
5.870
5.934
161,403
+0.01(+0.22%)
Aug 06, 2004
5.917
5.938
5.908
5.921
107,679
+0.03(+0.44%)
Aug 05, 2004
5.887
5.895
5.874
5.895
73,110
+0.01(+0.15%)
Aug 04, 2004
5.865
5.912
5.865
5.887
105,344
-0.02(-0.36%)
Aug 03, 2004
5.857
5.908
5.857
5.908
291,506
+0.06(+1.02%)
Aug 02, 2004
5.852
5.857
5.844
5.848
60,964
+0.01(+0.15%)
Jul 30, 2004
5.827
5.844
5.805
5.840
29,898
+0.03(+0.59%)
Jul 29, 2004
5.805
5.814
5.792
5.805
127,534
+0.00(+0.00%)
Jul 28, 2004
5.814
5.814
5.788
5.805
55,124
-0.00(-0.07%)
Jul 27, 2004
5.831
5.831
5.780
5.810
32,701
-0.02(-0.29%)
Jul 26, 2004
5.887
5.895
5.780
5.827
128,702
-0.06(-0.95%)
Jul 23, 2004
5.801
5.887
5.758
5.882
200,177
+0.11(+1.93%)
Jul 22, 2004
5.677
5.822
5.677
5.771
311,828
+0.07(+1.28%)
Jul 21, 2004
5.780
5.780
5.698
5.698
129,636
-0.04(-0.75%)
Jul 20, 2004
5.758
5.758
5.737
5.741
186,629
-0.03(-0.52%)
Jul 19, 2004
5.763
5.780
5.715
5.771
106,278
+0.01(+0.22%)
Jul 16, 2004
5.728
5.758
5.703
5.758
130,103
+0.03(+0.52%)
Jul 15, 2004
5.715
5.750
5.708
5.728
104,643
+0.02(+0.37%)
Jul 14, 2004
5.724
5.724
5.707
5.707
146,921
-0.01(-0.15%)
Jul 13, 2004
5.724
5.741
5.711
5.715
46,482
+0.01(+0.15%)
Jul 12, 2004
5.707
5.720
5.707
5.707
53,256
+0.01(+0.23%)
Jul 09, 2004
5.660
5.694
5.660
5.694
49,051
+0.03(+0.53%)
Jul 08, 2004
5.630
5.668
5.630
5.664
43,212
+0.01(+0.23%)
Jul 07, 2004
5.651
5.651
5.617
5.651
64,000
+0.01(+0.15%)
Jul 06, 2004
5.673
5.677
5.630
5.643
92,030
-0.04(-0.75%)
Jul 02, 2004
5.596
5.694
5.596
5.685
136,176
+0.11(+2.00%)
Jul 01, 2004
5.566
5.574
5.531
5.574
104,409
+0.05(+0.85%)
Jun 30, 2004
5.506
5.544
5.493
5.527
88,760
+0.02(+0.39%)
Jun 29, 2004
5.501
5.518
5.489
5.506
31,299
+0.00(+0.08%)
Jun 28, 2004
5.536
5.536
5.484
5.501
35,971
+0.01(+0.16%)
Jun 25, 2004
5.493
5.523
5.489
5.493
77,548
-0.02(-0.39%)
Jun 24, 2004
5.480
5.523
5.476
5.514
45,314
+0.04(+0.70%)
Jun 23, 2004
5.497
5.510
5.471
5.476
105,811
-0.03(-0.62%)
Jun 22, 2004
5.523
5.523
5.489
5.510
122,395
+0.00(+0.08%)
Jun 21, 2004
5.544
5.544
5.501
5.506
69,139
-0.01(-0.23%)
Jun 18, 2004
5.523
5.531
5.480
5.518
78,482
+0.02(+0.31%)
Jun 17, 2004
5.587
5.587
5.501
5.501
65,402
-0.03(-0.62%)
Jun 16, 2004
5.587
5.587
5.510
5.536
99,971
-0.03(-0.46%)
Jun 15, 2004
5.527
5.566
5.510
5.561
107,212
+0.03(+0.62%)
Jun 14, 2004
5.574
5.574
5.493
5.527
87,124
-0.03(-0.46%)
Jun 10, 2004
5.553
5.570
5.527
5.553
99,504
+0.00(+0.08%)
Jun 09, 2004
5.643
5.643
5.544
5.548
99,271
-0.10(-1.82%)
Jun 08, 2004
5.651
5.655
5.630
5.651
83,621
+0.01(+0.23%)
Jun 07, 2004
5.630
5.651
5.608
5.638
73,577
+0.02(+0.38%)
Jun 04, 2004
5.574
5.617
5.574
5.617
78,015
+0.06(+1.00%)
Jun 03, 2004
5.578
5.583
5.540
5.561
100,672
-0.01(-0.15%)
Jun 02, 2004
5.591
5.600
5.566
5.570
177,052
+0.02(+0.39%)
Jun 01, 2004
5.527
5.566
5.527
5.548
119,592
+0.03(+0.46%)
May 28, 2004
5.553
5.561
5.523
5.523
80,584
-0.02(-0.31%)
May 27, 2004
5.527
5.540
5.493
5.540
125,431
+0.06(+1.01%)
May 26, 2004
5.484
5.501
5.480
5.484
98,336
-0.00(-0.08%)
May 25, 2004
5.467
5.489
5.459
5.489
277,491
+0.03(+0.47%)
May 24, 2004
5.459
5.471
5.450
5.463
150,191
+0.00(+0.08%)
May 21, 2004
5.450
5.471
5.437
5.459
163,038
+0.02(+0.39%)
May 20, 2004
5.394
5.441
5.394
5.437
128,935
+0.06(+1.11%)
May 19, 2004
5.416
5.429
5.369
5.377
210,921
-0.03(-0.63%)
May 18, 2004
5.416
5.416
5.373
5.411
111,183
+0.01(+0.16%)
May 17, 2004
5.433
5.437
5.403
5.403
75,212
+0.00(+0.00%)
May 14, 2004
5.326
5.416
5.326
5.403
174,717
+0.08(+1.53%)
May 13, 2004
5.403
5.416
5.317
5.322
260,907
-0.10(-1.89%)
May 12, 2004
5.484
5.484
5.399
5.424
102,541
-0.05(-0.94%)
May 11, 2004
5.437
5.476
5.424
5.476
173,082
+0.04(+0.71%)
May 10, 2004
5.471
5.471
5.433
5.437
200,644
-0.03(-0.63%)
May 07, 2004
5.527
5.527
5.467
5.471
224,235
-0.07(-1.24%)
May 06, 2004
5.566
5.570
5.523
5.540
112,818
-0.02(-0.31%)
May 05, 2004
5.548
5.570
5.531
5.557
192,469
+0.03(+0.46%)
May 04, 2004
5.510
5.544
5.501
5.531
292,207
+0.01(+0.23%)
May 03, 2004
5.527
5.536
5.510
5.518
213,491
+0.01(+0.16%)
Apr 30, 2004
5.553
5.553
5.493
5.510
246,425
+0.02(+0.31%)
Apr 29, 2004
5.527
5.544
5.493
5.493
216,994
-0.03(-0.54%)
Apr 28, 2004
5.536
5.548
5.510
5.523
140,614
-0.01(-0.15%)
Apr 27, 2004
5.536
5.544
5.523
5.531
324,674
-0.03(-0.46%)
Apr 26, 2004
5.600
5.604
5.544
5.557
188,264
-0.04(-0.76%)
Apr 23, 2004
5.643
5.643
5.591
5.600
90,395
-0.06(-0.98%)
Apr 22, 2004
5.651
5.660
5.630
5.655
130,570
+0.00(+0.08%)
Apr 21, 2004
5.651
5.655
5.608
5.651
257,871
+0.00(+0.00%)
Apr 20, 2004
5.651
5.681
5.634
5.651
168,644
-0.00(-0.08%)
Apr 19, 2004
5.698
5.720
5.655
5.655
193,169
-0.04(-0.68%)
Apr 16, 2004
5.608
5.698
5.608
5.694
225,403
+0.11(+1.99%)
Apr 15, 2004
5.608
5.626
5.583
5.583
162,571
-0.03(-0.61%)
Apr 14, 2004
5.677
5.677
5.617
5.617
195,505
-0.09(-1.65%)
Apr 13, 2004
5.724
5.724
5.690
5.711
136,176
-0.03(-0.45%)
Apr 12, 2004
5.771
5.784
5.728
5.737
118,658
-0.03(-0.59%)
Apr 08, 2004
5.801
5.827
5.763
5.771
192,235
+0.00(+0.00%)
Apr 07, 2004
5.788
5.887
5.771
5.771
133,607
-0.01(-0.22%)
Apr 06, 2004
5.822
5.852
5.745
5.784
190,133
-0.04(-0.66%)
Apr 05, 2004
5.994
5.998
5.822
5.822
181,724
-0.18(-2.93%)
Apr 02, 2004
6.058
6.058
5.994
5.998
143,183
-0.07(-1.20%)
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.