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
)
7.120
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
5.783
5.813
5.778
5.801
58,428
+0.02(+0.40%)
Mar 28, 2014
5.818
5.818
5.778
5.778
50,976
-0.03(-0.50%)
Mar 27, 2014
5.789
5.813
5.778
5.807
89,791
+0.03(+0.50%)
Mar 26, 2014
5.719
5.789
5.719
5.778
108,448
+0.04(+0.71%)
Mar 25, 2014
5.719
5.749
5.702
5.737
74,634
-0.01(-0.10%)
Mar 24, 2014
5.690
5.749
5.685
5.743
66,128
+0.03(+0.61%)
Mar 21, 2014
5.690
5.708
5.667
5.708
117,619
+0.04(+0.72%)
Mar 20, 2014
5.661
5.690
5.621
5.667
121,309
-0.01(-0.10%)
Mar 19, 2014
5.719
5.743
5.661
5.673
37,890
-0.05(-0.91%)
Mar 18, 2014
5.749
5.760
5.708
5.725
117,528
+0.00(+0.00%)
Mar 17, 2014
5.690
5.760
5.690
5.725
104,120
+0.02(+0.31%)
Mar 14, 2014
5.754
5.754
5.690
5.708
218,962
-0.03(-0.51%)
Mar 13, 2014
5.719
5.760
5.719
5.737
63,239
+0.01(+0.10%)
Mar 12, 2014
5.690
5.754
5.690
5.731
83,050
+0.03(+0.61%)
Mar 11, 2014
5.685
5.719
5.679
5.696
91,567
-0.02(-0.41%)
Mar 10, 2014
5.650
5.737
5.627
5.719
64,540
+0.06(+1.12%)
Mar 07, 2014
5.662
5.691
5.621
5.656
273,967
-0.07(-1.21%)
Mar 06, 2014
5.737
5.748
5.719
5.725
103,670
-0.02(-0.30%)
Mar 05, 2014
5.766
5.783
5.743
5.743
173,892
-0.02(-0.40%)
Mar 04, 2014
5.783
5.789
5.760
5.766
133,825
-0.01(-0.10%)
Mar 03, 2014
5.760
5.789
5.748
5.771
96,526
+0.01(+0.20%)
Feb 28, 2014
5.731
5.783
5.719
5.760
193,560
-0.01(-0.10%)
Feb 27, 2014
5.754
5.771
5.748
5.766
139,851
+0.00(+0.00%)
Feb 26, 2014
5.754
5.777
5.748
5.766
132,762
-0.01(-0.10%)
Feb 25, 2014
5.754
5.783
5.754
5.771
56,603
+0.00(+0.00%)
Feb 24, 2014
5.766
5.783
5.760
5.771
67,600
+0.01(+0.10%)
Feb 21, 2014
5.771
5.783
5.766
5.766
55,363
-0.01(-0.10%)
Feb 20, 2014
5.771
5.783
5.766
5.771
74,398
+0.00(+0.00%)
Feb 19, 2014
5.766
5.789
5.766
5.771
81,640
+0.01(+0.10%)
Feb 18, 2014
5.783
5.789
5.766
5.766
36,250
-0.01(-0.20%)
Feb 14, 2014
5.777
5.777
5.777
5.777
27,321
+0.00(+0.00%)
Feb 13, 2014
5.754
5.789
5.754
5.777
39,603
+0.02(+0.30%)
Feb 12, 2014
5.766
5.777
5.760
5.760
51,011
+0.00(+0.00%)
Feb 11, 2014
5.771
5.777
5.737
5.760
71,766
-0.02(-0.30%)
Feb 10, 2014
5.743
5.777
5.737
5.777
31,964
+0.06(+1.00%)
Feb 07, 2014
5.628
5.720
5.628
5.720
90,744
+0.05(+0.91%)
Feb 06, 2014
5.720
5.720
5.616
5.668
131,927
-0.03(-0.50%)
Feb 05, 2014
5.680
5.714
5.680
5.697
68,172
+0.02(+0.30%)
Feb 04, 2014
5.668
5.731
5.668
5.680
147,241
+0.02(+0.30%)
Feb 03, 2014
5.714
5.714
5.662
5.662
132,284
-0.03(-0.51%)
Jan 31, 2014
5.662
5.703
5.662
5.691
75,033
+0.02(+0.30%)
Jan 30, 2014
5.634
5.691
5.634
5.674
104,204
+0.04(+0.71%)
Jan 29, 2014
5.645
5.645
5.593
5.634
114,872
+0.01(+0.20%)
Jan 28, 2014
5.622
5.645
5.611
5.622
92,437
+0.01(+0.10%)
Jan 27, 2014
5.611
5.634
5.593
5.616
58,423
+0.01(+0.10%)
Jan 24, 2014
5.628
5.657
5.599
5.611
156,297
-0.02(-0.31%)
Jan 23, 2014
5.616
5.662
5.616
5.628
79,230
+0.01(+0.10%)
Jan 22, 2014
5.611
5.628
5.582
5.622
170,224
+0.01(+0.20%)
Jan 21, 2014
5.553
5.611
5.553
5.611
80,731
+0.07(+1.24%)
Jan 17, 2014
5.524
5.542
5.542
5.542
218,838
+0.06(+1.05%)
Jan 16, 2014
5.484
5.501
5.455
5.484
113,669
+0.02(+0.42%)
Jan 15, 2014
5.432
5.467
5.427
5.461
52,477
+0.03(+0.53%)
Jan 14, 2014
5.427
5.444
5.427
5.432
88,874
-0.00(-0.00%)
Jan 13, 2014
5.421
5.432
5.381
5.432
121,540
+0.02(+0.32%)
Jan 10, 2014
5.375
5.415
5.369
5.415
98,943
+0.05(+0.86%)
Jan 09, 2014
5.363
5.375
5.358
5.369
66,159
+0.03(+0.65%)
Jan 08, 2014
5.317
5.352
5.289
5.335
111,931
+0.01(+0.11%)
Jan 07, 2014
5.340
5.363
5.312
5.329
226,300
-0.01(-0.11%)
Jan 06, 2014
5.278
5.340
5.278
5.335
68,579
+0.05(+0.86%)
Jan 03, 2014
5.283
5.289
5.238
5.289
99,311
+0.02(+0.43%)
Jan 02, 2014
5.283
5.300
5.226
5.266
146,802
+0.01(+0.22%)
Dec 31, 2013
5.226
5.255
5.255
5.255
368,022
+0.03(+0.55%)
Dec 30, 2013
5.278
5.295
5.226
5.226
237,296
-0.07(-1.40%)
Dec 27, 2013
5.357
5.357
5.283
5.300
178,916
-0.03(-0.64%)
Dec 26, 2013
5.369
5.369
5.329
5.335
127,186
-0.03(-0.64%)
Dec 24, 2013
5.369
5.369
5.346
5.369
62,465
+0.00(+0.00%)
Dec 23, 2013
5.375
5.437
5.369
5.369
240,291
+0.01(+0.11%)
Dec 20, 2013
5.335
5.384
5.323
5.363
177,062
+0.02(+0.32%)
Dec 19, 2013
5.329
5.363
5.329
5.346
150,590
+0.04(+0.75%)
Dec 18, 2013
5.266
5.329
5.266
5.306
104,238
+0.02(+0.32%)
Dec 17, 2013
5.186
5.300
5.186
5.289
314,531
+0.10(+1.87%)
Dec 16, 2013
5.215
5.215
5.169
5.192
152,941
+0.01(+0.11%)
Dec 13, 2013
5.215
5.232
5.158
5.186
244,376
-0.04(-0.77%)
Dec 12, 2013
5.215
5.232
5.209
5.226
42,116
-0.01(-0.11%)
Dec 11, 2013
5.215
5.232
5.192
5.232
116,098
+0.00(+0.00%)
Dec 10, 2013
5.226
5.232
5.209
5.232
71,261
+0.01(+0.11%)
Dec 09, 2013
5.215
5.249
5.209
5.226
192,448
-0.01(-0.22%)
Dec 06, 2013
5.164
5.237
5.158
5.237
117,612
+0.05(+0.98%)
Dec 05, 2013
5.152
5.192
5.152
5.186
192,223
+0.01(+0.11%)
Dec 04, 2013
5.164
5.209
5.164
5.181
97,506
+0.01(+0.11%)
Dec 03, 2013
5.152
5.198
5.147
5.175
66,928
-0.02(-0.33%)
Dec 02, 2013
5.198
5.232
5.141
5.192
222,570
-0.03(-0.65%)
Nov 29, 2013
5.192
5.226
5.186
5.226
104,728
+0.03(+0.55%)
Nov 27, 2013
5.220
5.232
5.198
5.198
126,670
-0.02(-0.43%)
Nov 26, 2013
5.220
5.249
5.220
5.220
43,965
-0.02(-0.32%)
Nov 25, 2013
5.209
5.254
5.209
5.237
39,602
+0.00(+0.00%)
Nov 22, 2013
5.289
5.306
5.215
5.237
171,937
-0.07(-1.39%)
Nov 21, 2013
5.334
5.368
5.300
5.311
82,891
-0.05(-0.95%)
Nov 20, 2013
5.311
5.374
5.300
5.362
113,626
+0.03(+0.53%)
Nov 19, 2013
5.323
5.340
5.306
5.334
53,142
+0.01(+0.21%)
Nov 18, 2013
5.294
5.323
5.289
5.323
79,525
+0.01(+0.11%)
Nov 15, 2013
5.323
5.345
5.283
5.317
53,121
-0.02(-0.32%)
Nov 14, 2013
5.306
5.368
5.306
5.334
66,239
-0.01(-0.21%)
Nov 12, 2013
5.379
5.391
5.323
5.345
68,111
-0.01(-0.21%)
Nov 11, 2013
5.374
5.396
5.351
5.357
66,678
-0.05(-0.84%)
Nov 08, 2013
5.533
5.533
5.385
5.402
122,328
-0.13(-2.36%)
Nov 07, 2013
5.447
5.561
5.436
5.533
147,721
+0.09(+1.67%)
Nov 06, 2013
5.385
5.464
5.368
5.442
82,974
+0.03(+0.63%)
Nov 05, 2013
5.391
5.408
5.340
5.408
78,343
-0.01(-0.10%)
Nov 04, 2013
5.312
5.486
5.312
5.414
112,464
+0.11(+2.02%)
Nov 01, 2013
5.487
5.515
5.306
5.306
224,081
-0.18(-3.29%)
Oct 31, 2013
5.481
5.504
5.470
5.487
46,736
+0.01(+0.21%)
Oct 30, 2013
5.498
5.526
5.476
5.476
48,975
-0.05(-0.92%)
Oct 29, 2013
5.538
5.538
5.481
5.526
82,849
+0.01(+0.20%)
Oct 28, 2013
5.498
5.549
5.498
5.515
88,237
-0.01(-0.10%)
Oct 25, 2013
5.436
5.526
5.436
5.521
123,434
+0.06(+1.03%)
Oct 24, 2013
5.476
5.521
5.442
5.464
110,256
-0.03(-0.62%)
Oct 23, 2013
5.414
5.504
5.402
5.498
162,224
+0.09(+1.67%)
Oct 22, 2013
5.391
5.414
5.335
5.408
122,051
+0.05(+0.84%)
Oct 21, 2013
5.374
5.430
5.329
5.363
132,694
+0.01(+0.21%)
Oct 18, 2013
5.284
5.363
5.284
5.352
120,458
+0.04(+0.74%)
Oct 17, 2013
5.244
5.318
5.244
5.312
81,913
+0.10(+1.84%)
Oct 16, 2013
5.182
5.250
5.176
5.216
98,164
+0.02(+0.33%)
Oct 15, 2013
5.149
5.211
5.149
5.199
126,151
+0.01(+0.11%)
Oct 14, 2013
5.165
5.227
5.165
5.194
40,708
-0.02(-0.32%)
Oct 11, 2013
5.188
5.216
5.157
5.211
140,343
+0.02(+0.43%)
Oct 10, 2013
5.216
5.234
5.188
5.188
126,200
-0.03(-0.65%)
Oct 09, 2013
5.233
5.244
5.216
5.222
88,114
+0.00(+0.00%)
Oct 08, 2013
5.205
5.239
5.205
5.222
71,888
+0.02(+0.32%)
Oct 07, 2013
5.216
5.216
5.194
5.205
102,896
-0.02(-0.32%)
Oct 04, 2013
5.188
5.227
5.188
5.222
67,466
+0.02(+0.32%)
Oct 03, 2013
5.194
5.211
5.183
5.205
79,031
-0.01(-0.21%)
Oct 02, 2013
5.239
5.250
5.211
5.216
136,999
-0.03(-0.64%)
Oct 01, 2013
5.261
5.261
5.233
5.250
57,196
+0.01(+0.11%)
Sep 30, 2013
5.239
5.261
5.233
5.244
69,120
-0.01(-0.21%)
Sep 27, 2013
5.233
5.278
5.233
5.255
44,425
+0.01(+0.11%)
Sep 26, 2013
5.216
5.261
5.216
5.250
51,210
-0.01(-0.21%)
Sep 25, 2013
5.239
5.261
5.199
5.261
41,406
+0.03(+0.54%)
Sep 24, 2013
5.183
5.233
5.183
5.233
90,138
+0.03(+0.54%)
Sep 23, 2013
5.166
5.222
5.166
5.205
85,771
+0.02(+0.43%)
Sep 20, 2013
5.177
5.199
5.143
5.183
92,048
-0.02(-0.32%)
Sep 19, 2013
5.211
5.227
5.171
5.199
158,993
-0.02(-0.32%)
Sep 18, 2013
5.132
5.222
5.104
5.216
185,924
+0.09(+1.75%)
Sep 17, 2013
5.082
5.142
5.082
5.127
107,922
+0.06(+1.11%)
Sep 16, 2013
5.059
5.132
5.065
5.071
67,005
+0.01(+0.22%)
Sep 13, 2013
5.065
5.082
5.053
5.059
141,002
-0.01(-0.11%)
Sep 12, 2013
5.076
5.099
5.065
5.065
73,505
-0.03(-0.54%)
Sep 11, 2013
5.093
5.104
5.065
5.092
153,349
-0.02(-0.34%)
Sep 10, 2013
5.110
5.132
5.110
5.110
84,168
-0.02(-0.30%)
Sep 09, 2013
5.088
5.138
5.088
5.125
165,863
+0.02(+0.41%)
Sep 06, 2013
5.104
5.121
5.093
5.104
62,814
-0.03(-0.65%)
Sep 05, 2013
5.104
5.138
5.093
5.138
53,305
+0.02(+0.33%)
Sep 04, 2013
5.110
5.143
5.104
5.121
79,894
-0.03(-0.54%)
Sep 03, 2013
5.138
5.154
5.104
5.149
99,599
-0.01(-0.11%)
Aug 30, 2013
5.138
5.171
5.132
5.154
141,076
-0.03(-0.64%)
Aug 29, 2013
5.182
5.193
5.138
5.188
93,171
+0.00(+0.00%)
Aug 28, 2013
5.210
5.249
5.188
5.188
71,167
-0.03(-0.64%)
Aug 27, 2013
5.199
5.249
5.199
5.221
76,810
+0.00(+0.00%)
Aug 26, 2013
5.227
5.260
5.221
5.221
182,273
-0.01(-0.11%)
Aug 23, 2013
5.243
5.277
5.227
5.227
152,982
-0.03(-0.63%)
Aug 22, 2013
5.182
5.260
5.182
5.260
125,761
+0.08(+1.50%)
Aug 21, 2013
5.149
5.204
5.126
5.182
104,798
+0.00(+0.00%)
Aug 20, 2013
5.065
5.182
5.054
5.182
153,922
+0.09(+1.86%)
Aug 19, 2013
5.121
5.138
5.060
5.088
191,973
-0.03(-0.65%)
Aug 16, 2013
5.171
5.177
5.121
5.121
145,715
-0.09(-1.71%)
Aug 15, 2013
5.199
5.221
5.121
5.210
237,397
+0.01(+0.21%)
Aug 14, 2013
5.204
5.221
5.193
5.199
58,309
-0.01(-0.11%)
Aug 13, 2013
5.227
5.243
5.193
5.204
85,555
-0.04(-0.85%)
Aug 12, 2013
5.282
5.282
5.227
5.249
84,763
-0.04(-0.74%)
Aug 09, 2013
5.243
5.288
5.210
5.288
78,701
+0.04(+0.85%)
Aug 08, 2013
5.271
5.271
5.210
5.243
119,792
-0.03(-0.56%)
Aug 07, 2013
5.282
5.304
5.263
5.273
136,080
+0.00(+0.03%)
Aug 06, 2013
5.221
5.288
5.221
5.271
105,194
+0.04(+0.85%)
Aug 05, 2013
5.238
5.255
5.210
5.227
167,843
-0.08(-1.56%)
Aug 02, 2013
5.299
5.376
5.299
5.310
63,173
-0.02(-0.31%)
Aug 01, 2013
5.387
5.387
5.288
5.327
108,044
-0.02(-0.41%)
Jul 31, 2013
5.332
5.365
5.299
5.349
117,919
+0.01(+0.10%)
Jul 30, 2013
5.404
5.404
5.321
5.343
65,360
-0.03(-0.51%)
Jul 29, 2013
5.321
5.404
5.321
5.371
92,443
+0.01(+0.10%)
Jul 26, 2013
5.349
5.393
5.310
5.365
68,642
+0.01(+0.10%)
Jul 25, 2013
5.332
5.381
5.288
5.360
188,401
-0.02(-0.41%)
Jul 24, 2013
5.421
5.421
5.329
5.382
64,317
-0.02(-0.41%)
Jul 23, 2013
5.349
5.448
5.349
5.404
72,013
+0.06(+1.03%)
Jul 22, 2013
5.360
5.360
5.315
5.349
204,268
-0.01(-0.21%)
Jul 19, 2013
5.421
5.422
5.360
5.360
86,517
-0.09(-1.62%)
Jul 18, 2013
5.432
5.509
5.426
5.448
73,872
+0.02(+0.31%)
Jul 17, 2013
5.437
5.465
5.409
5.432
110,553
-0.02(-0.30%)
Jul 16, 2013
5.465
5.503
5.432
5.448
139,478
+0.04(+0.82%)
Jul 15, 2013
5.498
5.520
5.404
5.404
60,835
-0.11(-2.01%)
Jul 12, 2013
5.537
5.537
5.454
5.515
157,590
+0.02(+0.30%)
Jul 11, 2013
5.426
5.520
5.412
5.498
110,034
+0.11(+2.05%)
Jul 10, 2013
5.459
5.481
5.371
5.387
139,958
-0.06(-1.12%)
Jul 09, 2013
5.409
5.476
5.376
5.448
134,722
+0.08(+1.55%)
Jul 08, 2013
5.371
5.467
5.360
5.365
59,943
-0.01(-0.10%)
Jul 05, 2013
5.420
5.437
5.299
5.371
82,904
-0.12(-2.18%)
Jul 03, 2013
5.574
5.580
5.485
5.491
51,382
-0.09(-1.69%)
Jul 02, 2013
5.657
5.690
5.560
5.585
60,851
-0.07(-1.26%)
Jul 01, 2013
5.629
5.712
5.563
5.657
110,429
+0.08(+1.48%)
Jun 28, 2013
5.673
5.673
5.541
5.574
62,883
-0.09(-1.65%)
Jun 27, 2013
5.552
5.668
5.497
5.668
118,879
+0.15(+2.69%)
Jun 26, 2013
5.316
5.519
5.265
5.519
219,600
+0.23(+4.37%)
Jun 25, 2013
5.228
5.299
5.101
5.288
233,513
+0.07(+1.37%)
Jun 24, 2013
5.349
5.349
5.217
5.217
361,179
-0.14(-2.67%)
Jun 21, 2013
5.398
5.442
5.360
5.360
136,992
-0.06(-1.12%)
Jun 20, 2013
5.459
5.464
5.393
5.420
191,399
-0.08(-1.50%)
Jun 19, 2013
5.525
5.536
5.492
5.503
178,375
-0.02(-0.30%)
Jun 18, 2013
5.519
5.530
5.459
5.519
136,996
-0.01(-0.10%)
Jun 17, 2013
5.558
5.580
5.525
5.525
215,295
-0.01(-0.20%)
Jun 14, 2013
5.508
5.556
5.508
5.536
118,412
+0.03(+0.60%)
Jun 13, 2013
5.497
5.580
5.464
5.503
348,531
-0.03(-0.60%)
Jun 12, 2013
5.662
5.668
5.535
5.536
155,291
-0.13(-2.33%)
Jun 11, 2013
5.673
5.684
5.607
5.668
385,583
-0.05(-0.87%)
Jun 10, 2013
5.706
5.717
5.657
5.717
232,343
+0.03(+0.48%)
Jun 07, 2013
5.772
5.783
5.684
5.690
129,385
-0.07(-1.23%)
Jun 06, 2013
5.712
5.777
5.668
5.761
80,433
+0.09(+1.64%)
Jun 05, 2013
5.597
5.679
5.580
5.668
118,028
+0.07(+1.27%)
Jun 04, 2013
5.515
5.619
5.493
5.597
192,135
+0.08(+1.49%)
Jun 03, 2013
5.564
5.624
5.471
5.515
547,268
-0.13(-2.23%)
May 31, 2013
5.744
5.750
5.619
5.641
341,368
-0.09(-1.62%)
May 30, 2013
5.815
5.837
5.706
5.733
216,908
-0.04(-0.76%)
May 29, 2013
5.865
5.876
5.706
5.777
274,248
-0.14(-2.31%)
May 28, 2013
5.952
5.958
5.914
5.914
129,352
-0.06(-1.01%)
May 24, 2013
6.007
6.007
5.947
5.974
94,891
-0.01(-0.18%)
May 23, 2013
6.034
6.034
5.979
5.985
101,626
-0.05(-0.91%)
May 22, 2013
6.007
6.050
6.001
6.040
72,584
+0.02(+0.27%)
May 21, 2013
6.040
6.045
5.985
6.023
101,898
-0.03(-0.54%)
May 20, 2013
6.023
6.056
6.018
6.056
90,584
+0.02(+0.36%)
May 17, 2013
6.050
6.050
6.012
6.034
37,088
+0.00(+0.00%)
May 16, 2013
6.061
6.094
6.029
6.034
36,334
-0.01(-0.09%)
May 15, 2013
6.050
6.050
6.012
6.040
79,804
+0.02(+0.27%)
May 13, 2013
6.061
6.061
6.012
6.023
117,424
-0.03(-0.54%)
May 10, 2013
6.072
6.072
6.050
6.056
49,353
+0.01(+0.09%)
May 09, 2013
6.061
6.061
6.040
6.050
46,649
-0.03(-0.45%)
May 08, 2013
6.051
6.078
6.034
6.078
91,133
+0.04(+0.63%)
May 07, 2013
6.007
6.056
6.007
6.040
56,665
+0.02(+0.36%)
May 06, 2013
6.002
6.040
6.002
6.018
117,122
+0.01(+0.09%)
May 03, 2013
6.018
6.023
6.002
6.013
56,545
-0.01(-0.18%)
May 02, 2013
6.013
6.023
6.002
6.023
74,966
+0.02(+0.36%)
May 01, 2013
6.051
6.051
5.746
6.002
263,183
-0.01(-0.09%)
Apr 30, 2013
6.072
6.072
6.002
6.007
170,434
-0.04(-0.63%)
Apr 29, 2013
6.061
6.072
6.034
6.045
75,768
+0.01(+0.09%)
Apr 26, 2013
6.051
6.061
6.034
6.040
108,182
-0.01(-0.20%)
Apr 25, 2013
6.061
6.072
6.018
6.052
65,500
-0.02(-0.25%)
Apr 24, 2013
6.078
6.078
6.051
6.067
34,667
-0.03(-0.45%)
Apr 23, 2013
6.116
6.132
6.078
6.094
29,816
+0.01(+0.18%)
Apr 22, 2013
6.056
6.110
6.056
6.083
48,266
+0.03(+0.45%)
Apr 19, 2013
6.045
6.078
6.045
6.056
28,959
+0.01(+0.18%)
Apr 18, 2013
6.056
6.078
6.045
6.045
31,561
+0.03(+0.54%)
Apr 17, 2013
6.045
6.067
6.013
6.013
45,643
-0.03(-0.54%)
Apr 16, 2013
6.045
6.067
6.045
6.045
36,306
-0.01(-0.09%)
Apr 15, 2013
6.040
6.061
6.040
6.050
51,137
-0.02(-0.26%)
Apr 12, 2013
6.051
6.072
6.045
6.066
29,415
+0.00(+0.07%)
Apr 11, 2013
6.083
6.089
6.061
6.061
18,376
+0.01(+0.09%)
Apr 10, 2013
6.045
6.083
6.034
6.056
62,119
-0.04(-0.71%)
Apr 09, 2013
6.051
6.105
6.051
6.100
72,650
+0.07(+1.08%)
Apr 08, 2013
6.061
6.072
6.023
6.034
65,597
-0.01(-0.18%)
Apr 05, 2013
6.034
6.088
6.007
6.045
67,711
+0.05(+0.90%)
Apr 04, 2013
5.975
6.029
5.975
5.991
73,439
-0.02(-0.27%)
Apr 03, 2013
6.013
6.013
5.964
6.007
41,116
+0.03(+0.45%)
Apr 02, 2013
5.986
5.991
5.959
5.980
81,615
+0.01(+0.09%)
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.