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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.780
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, 2011
4.977
4.977
4.940
4.944
145,161
-0.04(-0.74%)
Mar 30, 2011
4.977
4.981
4.944
4.981
169,794
+0.01(+0.22%)
Mar 29, 2011
4.992
4.992
4.929
4.970
160,191
-0.01(-0.30%)
Mar 28, 2011
5.003
5.007
4.940
4.985
211,693
-0.01(-0.15%)
Mar 25, 2011
4.996
4.999
4.948
4.992
151,966
+0.01(+0.30%)
Mar 24, 2011
4.970
4.992
4.951
4.977
198,973
+0.01(+0.22%)
Mar 23, 2011
4.918
4.966
4.862
4.966
226,873
+0.05(+1.06%)
Mar 22, 2011
4.866
4.914
4.866
4.914
194,850
+0.03(+0.53%)
Mar 21, 2011
4.888
4.892
4.862
4.888
188,444
+0.00(+0.00%)
Mar 18, 2011
4.899
4.899
4.836
4.888
186,032
+0.00(+0.00%)
Mar 17, 2011
4.922
4.922
4.851
4.888
115,097
+0.03(+0.61%)
Mar 16, 2011
4.907
4.936
4.814
4.859
137,965
-0.02(-0.38%)
Mar 15, 2011
4.863
4.922
4.859
4.877
204,386
-0.04(-0.90%)
Mar 14, 2011
4.948
4.962
4.911
4.922
137,922
-0.02(-0.38%)
Mar 11, 2011
4.936
4.959
4.907
4.940
117,714
+0.00(+0.09%)
Mar 10, 2011
4.939
4.954
4.888
4.936
183,930
-0.01(-0.30%)
Mar 09, 2011
4.925
4.961
4.895
4.950
186,453
+0.00(+0.07%)
Mar 08, 2011
4.913
4.954
4.902
4.947
167,818
+0.01(+0.15%)
Mar 07, 2011
4.958
4.958
4.884
4.939
246,584
-0.01(-0.22%)
Mar 04, 2011
4.961
4.965
4.921
4.950
210,024
+0.00(+0.07%)
Mar 03, 2011
4.991
4.991
4.917
4.947
375,905
+0.00(+0.00%)
Mar 02, 2011
4.965
4.965
4.921
4.947
151,684
-0.01(-0.15%)
Mar 01, 2011
4.976
4.983
4.947
4.954
186,288
-0.01(-0.30%)
Feb 28, 2011
4.969
4.969
4.941
4.969
215,246
+0.01(+0.22%)
Feb 25, 2011
4.958
4.958
4.906
4.958
180,010
+0.01(+0.22%)
Feb 24, 2011
4.939
4.947
4.895
4.947
122,172
+0.01(+0.30%)
Feb 23, 2011
4.936
4.943
4.884
4.932
239,977
+0.00(+0.00%)
Feb 22, 2011
4.932
4.947
4.888
4.932
245,173
-0.02(-0.45%)
Feb 18, 2011
4.947
4.987
4.943
4.954
306,630
+0.00(+0.00%)
Feb 17, 2011
4.954
4.969
4.954
4.954
327,112
-0.03(-0.59%)
Feb 16, 2011
4.965
4.998
4.947
4.983
247,142
+0.01(+0.22%)
Feb 15, 2011
4.925
4.976
4.925
4.972
152,813
+0.03(+0.52%)
Feb 14, 2011
4.980
4.987
4.939
4.947
129,826
-0.03(-0.67%)
Feb 11, 2011
4.958
4.987
4.877
4.980
178,382
+0.05(+1.07%)
Feb 10, 2011
4.927
4.963
4.876
4.927
252,771
-0.01(-0.30%)
Feb 09, 2011
4.942
4.993
4.938
4.942
218,784
-0.04(-0.88%)
Feb 08, 2011
4.979
5.019
4.957
4.986
294,093
+0.03(+0.67%)
Feb 07, 2011
4.909
4.968
4.909
4.953
236,849
+0.03(+0.52%)
Feb 04, 2011
4.924
4.968
4.891
4.927
287,824
-0.03(-0.59%)
Feb 03, 2011
4.957
4.975
4.913
4.957
247,624
+0.01(+0.30%)
Feb 02, 2011
4.971
5.004
4.924
4.942
269,993
-0.05(-1.03%)
Feb 01, 2011
4.982
5.074
4.968
4.993
306,850
+0.01(+0.23%)
Jan 31, 2011
4.986
5.001
4.953
4.982
328,096
-0.02(-0.42%)
Jan 28, 2011
5.023
5.045
4.931
5.003
391,037
+0.04(+0.76%)
Jan 27, 2011
4.964
4.992
4.935
4.965
318,072
+0.02(+0.46%)
Jan 26, 2011
4.924
4.953
4.913
4.942
233,216
-0.01(-0.22%)
Jan 25, 2011
5.001
5.045
4.949
4.953
331,445
-0.05(-1.03%)
Jan 24, 2011
4.957
5.052
4.949
5.004
518,894
+0.08(+1.56%)
Jan 21, 2011
4.861
4.931
4.854
4.927
208,408
+0.10(+2.05%)
Jan 20, 2011
4.784
4.828
4.784
4.828
237,872
+0.07(+1.46%)
Jan 19, 2011
4.770
4.799
4.741
4.759
154,744
-0.02(-0.38%)
Jan 18, 2011
4.799
4.799
4.707
4.777
249,746
-0.01(-0.15%)
Jan 14, 2011
4.869
4.869
4.766
4.784
366,752
-0.11(-2.17%)
Jan 13, 2011
4.872
4.916
4.858
4.891
221,959
+0.03(+0.68%)
Jan 12, 2011
4.792
4.882
4.792
4.858
177,651
+0.06(+1.22%)
Jan 11, 2011
4.770
4.799
4.766
4.799
211,100
-0.01(-0.13%)
Jan 10, 2011
4.755
4.822
4.729
4.805
298,244
+0.01(+0.21%)
Jan 07, 2011
4.773
4.803
4.766
4.795
151,478
+0.03(+0.53%)
Jan 06, 2011
4.784
4.795
4.749
4.770
165,570
-0.01(-0.23%)
Jan 05, 2011
4.740
4.781
4.718
4.781
133,689
+0.01(+0.31%)
Jan 04, 2011
4.755
4.783
4.737
4.766
154,667
-0.02(-0.46%)
Jan 03, 2011
4.766
4.788
4.729
4.788
168,955
+0.06(+1.32%)
Dec 31, 2010
4.682
4.770
4.674
4.726
263,090
+0.02(+0.47%)
Dec 30, 2010
4.755
4.781
4.682
4.704
373,236
-0.07(-1.46%)
Dec 29, 2010
4.828
4.858
4.759
4.773
175,133
-0.02(-0.52%)
Dec 28, 2010
4.802
4.871
4.780
4.798
175,947
-0.01(-0.22%)
Dec 27, 2010
4.831
4.878
4.798
4.809
239,983
+0.00(+0.08%)
Dec 23, 2010
4.827
4.856
4.776
4.805
143,014
+0.01(+0.23%)
Dec 22, 2010
4.681
4.824
4.681
4.794
273,557
+0.08(+1.62%)
Dec 21, 2010
4.824
4.860
4.685
4.718
321,581
-0.08(-1.60%)
Dec 20, 2010
4.900
4.900
4.754
4.794
431,723
-0.13(-2.59%)
Dec 17, 2010
4.718
4.922
4.718
4.922
422,416
+0.19(+4.01%)
Dec 16, 2010
4.627
4.743
4.627
4.732
218,561
+0.09(+1.88%)
Dec 15, 2010
4.587
4.645
4.568
4.645
173,388
+0.04(+0.87%)
Dec 14, 2010
4.659
4.667
4.572
4.605
255,795
-0.05(-1.02%)
Dec 13, 2010
4.765
4.773
4.611
4.652
405,351
-0.10(-2.07%)
Dec 10, 2010
4.835
4.835
4.707
4.751
303,314
-0.06(-1.21%)
Dec 09, 2010
4.831
4.845
4.754
4.809
333,295
+0.02(+0.40%)
Dec 08, 2010
4.790
4.815
4.750
4.790
391,743
-0.02(-0.38%)
Dec 07, 2010
4.761
4.808
4.757
4.808
205,890
+0.04(+0.84%)
Dec 06, 2010
4.739
4.768
4.695
4.768
145,805
+0.04(+0.77%)
Dec 03, 2010
4.746
4.746
4.688
4.732
202,299
+0.01(+0.23%)
Dec 02, 2010
4.801
4.812
4.685
4.721
385,908
-0.07(-1.36%)
Dec 01, 2010
4.830
4.877
4.746
4.786
300,594
+0.01(+0.30%)
Nov 30, 2010
4.761
4.793
4.721
4.772
333,209
+0.02(+0.38%)
Nov 29, 2010
4.786
4.786
4.714
4.754
257,747
-0.02(-0.46%)
Nov 26, 2010
4.786
4.822
4.768
4.775
474,956
-0.04(-0.83%)
Nov 24, 2010
4.750
4.815
4.815
4.815
210,024
+0.04(+0.84%)
Nov 23, 2010
4.750
4.775
4.721
4.775
228,830
+0.01(+0.23%)
Nov 22, 2010
4.761
4.786
4.735
4.764
282,734
+0.01(+0.15%)
Nov 19, 2010
4.750
4.757
4.703
4.757
173,917
+0.08(+1.63%)
Nov 18, 2010
4.667
4.681
4.645
4.681
240,002
+0.00(+0.00%)
Nov 17, 2010
4.648
4.685
4.630
4.681
207,401
+0.07(+1.41%)
Nov 16, 2010
4.656
4.670
4.532
4.616
293,901
-0.04(-0.86%)
Nov 15, 2010
4.739
4.739
4.554
4.656
313,523
-0.01(-0.16%)
Nov 12, 2010
4.685
4.714
4.615
4.663
800,322
-0.04(-0.83%)
Nov 11, 2010
4.752
4.781
4.689
4.702
810,368
-0.07(-1.51%)
Nov 10, 2010
4.749
4.781
4.687
4.774
960,131
+0.05(+0.99%)
Nov 09, 2010
4.734
4.792
4.706
4.727
1,048,609
+0.02(+0.46%)
Nov 08, 2010
4.731
4.752
4.684
4.706
516,801
-0.04(-0.84%)
Nov 05, 2010
4.738
4.767
4.706
4.745
464,255
+0.03(+0.69%)
Nov 04, 2010
4.669
4.716
4.651
4.713
445,238
+0.07(+1.55%)
Nov 03, 2010
4.605
4.651
4.576
4.641
386,659
+0.05(+1.18%)
Nov 02, 2010
4.594
4.601
4.547
4.587
528,660
+0.02(+0.43%)
Nov 01, 2010
4.532
4.576
4.507
4.567
500,632
+0.06(+1.40%)
Oct 29, 2010
4.532
4.543
4.500
4.504
322,789
-0.02(-0.48%)
Oct 28, 2010
4.587
4.587
4.500
4.525
205,493
-0.03(-0.71%)
Oct 27, 2010
4.529
4.558
4.514
4.558
281,053
+0.01(+0.32%)
Oct 25, 2010
4.529
4.543
4.511
4.543
362,459
+0.02(+0.40%)
Oct 22, 2010
4.543
4.561
4.493
4.525
656,983
-0.04(-0.84%)
Oct 21, 2010
4.525
4.572
4.518
4.563
652,309
+0.03(+0.68%)
Oct 20, 2010
4.496
4.536
4.482
4.532
669,917
+0.03(+0.56%)
Oct 19, 2010
4.561
4.561
4.486
4.507
369,977
-0.05(-1.19%)
Oct 18, 2010
4.568
4.601
4.511
4.561
632,480
-0.05(-1.09%)
Oct 15, 2010
4.680
4.680
4.587
4.612
831,856
-0.07(-1.46%)
Oct 14, 2010
4.550
4.680
4.536
4.680
510,772
+0.12(+2.69%)
Oct 13, 2010
4.543
4.565
4.511
4.558
415,485
+0.03(+0.66%)
Oct 12, 2010
4.445
4.528
4.428
4.528
638,533
+0.07(+1.53%)
Oct 11, 2010
4.413
4.460
4.406
4.460
380,242
+0.04(+0.89%)
Oct 08, 2010
4.420
4.420
4.381
4.420
217,081
+0.01(+0.24%)
Oct 07, 2010
4.406
4.410
4.367
4.410
182,476
+0.01(+0.33%)
Oct 06, 2010
4.410
4.410
4.374
4.395
315,794
-0.00(-0.08%)
Oct 05, 2010
4.417
4.417
4.370
4.399
413,209
+0.00(+0.08%)
Oct 04, 2010
4.402
4.402
4.367
4.395
181,004
-0.03(-0.57%)
Oct 01, 2010
4.420
4.420
4.363
4.420
455,083
+0.07(+1.65%)
Sep 30, 2010
4.334
4.395
4.332
4.349
416,029
-0.02(-0.49%)
Sep 29, 2010
4.399
4.402
4.352
4.370
133,897
-0.01(-0.33%)
Sep 28, 2010
4.342
4.385
4.342
4.385
195,009
+0.02(+0.41%)
Sep 27, 2010
4.478
4.478
4.359
4.367
400,777
-0.10(-2.17%)
Sep 24, 2010
4.463
4.463
4.428
4.463
225,022
+0.03(+0.57%)
Sep 23, 2010
4.381
4.438
4.377
4.438
182,881
+0.05(+1.06%)
Sep 22, 2010
4.399
4.399
4.352
4.392
368,035
+0.01(+0.25%)
Sep 21, 2010
4.367
4.381
4.316
4.381
349,416
+0.03(+0.74%)
Sep 20, 2010
4.381
4.410
4.338
4.349
489,649
-0.03(-0.66%)
Sep 17, 2010
4.377
4.402
4.338
4.377
219,034
+0.00(+0.08%)
Sep 15, 2010
4.417
4.417
4.372
4.374
385,469
-0.04(-0.81%)
Sep 14, 2010
4.406
4.420
4.381
4.410
154,083
+0.00(+0.08%)
Sep 13, 2010
4.431
4.431
4.349
4.406
276,946
+0.03(+0.68%)
Sep 10, 2010
4.362
4.376
4.341
4.376
394,515
+0.04(+0.82%)
Sep 09, 2010
4.323
4.341
4.312
4.341
211,227
+0.02(+0.49%)
Sep 08, 2010
4.352
4.355
4.302
4.319
151,769
+0.02(+0.41%)
Sep 07, 2010
4.248
4.302
4.205
4.302
250,566
+0.06(+1.34%)
Sep 03, 2010
4.305
4.318
4.216
4.245
364,674
-0.05(-1.08%)
Sep 02, 2010
4.291
4.294
4.213
4.291
203,014
+0.02(+0.57%)
Sep 01, 2010
4.262
4.337
4.220
4.267
205,929
+0.03(+0.77%)
Aug 31, 2010
4.252
4.277
4.223
4.234
268,027
-0.08(-1.82%)
Aug 30, 2010
4.327
4.337
4.270
4.312
145,658
-0.01(-0.17%)
Aug 27, 2010
4.319
4.344
4.277
4.319
332,240
-0.01(-0.12%)
Aug 26, 2010
4.316
4.348
4.280
4.325
393,101
-0.03(-0.70%)
Aug 25, 2010
4.359
4.362
4.323
4.355
328,764
-0.00(-0.08%)
Aug 24, 2010
4.294
4.359
4.277
4.359
502,588
+0.04(+0.99%)
Aug 23, 2010
4.298
4.323
4.287
4.316
480,864
+0.04(+0.92%)
Aug 20, 2010
4.287
4.287
4.248
4.277
344,466
+0.01(+0.17%)
Aug 19, 2010
4.277
4.309
4.255
4.270
459,475
-0.04(-0.83%)
Aug 18, 2010
4.327
4.337
4.209
4.305
485,194
-0.01(-0.17%)
Aug 17, 2010
4.412
4.441
4.305
4.312
292,705
-0.07(-1.55%)
Aug 16, 2010
4.444
4.448
4.380
4.380
183,263
-0.06(-1.29%)
Aug 13, 2010
4.437
4.483
4.437
4.437
127,007
-0.02(-0.56%)
Aug 12, 2010
4.444
4.487
4.419
4.462
185,611
+0.00(+0.02%)
Aug 11, 2010
4.440
4.482
4.440
4.461
245,788
+0.01(+0.24%)
Aug 10, 2010
4.436
4.454
4.394
4.450
215,803
+0.00(+0.00%)
Aug 09, 2010
4.447
4.461
4.419
4.450
338,649
-0.01(-0.32%)
Aug 06, 2010
4.465
4.507
4.439
4.465
295,275
-0.01(-0.24%)
Aug 05, 2010
4.518
4.528
4.468
4.475
202,482
-0.04(-0.79%)
Aug 04, 2010
4.574
4.578
4.475
4.511
191,665
-0.05(-1.01%)
Aug 03, 2010
4.574
4.589
4.543
4.557
190,468
-0.02(-0.39%)
Aug 02, 2010
4.606
4.606
4.553
4.574
259,936
-0.01(-0.15%)
Jul 30, 2010
4.582
4.582
4.497
4.582
207,297
+0.07(+1.57%)
Jul 29, 2010
4.440
4.511
4.433
4.511
186,037
+0.10(+2.17%)
Jul 28, 2010
4.401
4.422
4.401
4.415
166,649
+0.04(+0.81%)
Jul 27, 2010
4.369
4.383
4.358
4.380
200,806
+0.01(+0.24%)
Jul 26, 2010
4.323
4.369
4.323
4.369
121,926
+0.04(+0.98%)
Jul 23, 2010
4.305
4.334
4.284
4.326
149,177
+0.04(+0.91%)
Jul 22, 2010
4.351
4.351
4.277
4.287
276,722
-0.01(-0.33%)
Jul 21, 2010
4.312
4.312
4.277
4.302
122,307
+0.02(+0.58%)
Jul 20, 2010
4.210
4.287
4.195
4.277
99,879
+0.06(+1.34%)
Jul 19, 2010
4.270
4.284
4.220
4.220
180,444
-0.03(-0.67%)
Jul 16, 2010
4.248
4.252
4.206
4.248
184,406
+0.03(+0.76%)
Jul 15, 2010
4.256
4.270
4.192
4.217
123,794
-0.06(-1.33%)
Jul 14, 2010
4.295
4.295
4.231
4.273
192,300
+0.00(+0.08%)
Jul 13, 2010
4.319
4.323
4.265
4.270
181,942
-0.00(-0.06%)
Jul 12, 2010
4.265
4.283
4.256
4.272
134,118
+0.02(+0.58%)
Jul 09, 2010
4.248
4.272
4.220
4.248
115,013
+0.03(+0.67%)
Jul 08, 2010
4.227
4.234
4.191
4.220
86,582
+0.01(+0.34%)
Jul 07, 2010
4.163
4.216
4.110
4.205
122,991
+0.06(+1.44%)
Jul 06, 2010
4.269
4.269
4.142
4.146
121,753
-0.09(-2.08%)
Jul 02, 2010
4.234
4.279
4.234
4.234
142,559
-0.02(-0.50%)
Jul 01, 2010
4.315
4.325
4.248
4.255
169,167
-0.04(-0.90%)
Jun 30, 2010
4.265
4.294
4.263
4.294
149,591
+0.02(+0.49%)
Jun 29, 2010
4.308
4.315
4.248
4.272
149,358
+0.01(+0.33%)
Jun 25, 2010
4.258
4.301
4.248
4.258
170,712
-0.05(-1.06%)
Jun 24, 2010
4.322
4.322
4.283
4.304
192,173
-0.01(-0.16%)
Jun 23, 2010
4.269
4.311
4.205
4.311
142,644
+0.04(+0.99%)
Jun 22, 2010
4.346
4.350
4.216
4.269
260,233
-0.07(-1.70%)
Jun 21, 2010
4.346
4.382
4.311
4.343
180,470
+0.01(+0.24%)
Jun 18, 2010
4.332
4.360
4.325
4.332
203,265
+0.02(+0.57%)
Jun 17, 2010
4.329
4.332
4.290
4.308
169,826
+0.00(+0.00%)
Jun 16, 2010
4.315
4.322
4.290
4.308
311,800
-0.02(-0.57%)
Jun 15, 2010
4.325
4.332
4.279
4.332
200,003
+0.04(+0.99%)
Jun 14, 2010
4.297
4.297
4.234
4.290
352,147
+0.05(+1.08%)
Jun 11, 2010
4.213
4.255
4.198
4.244
406,653
+0.01(+0.35%)
Jun 10, 2010
4.191
4.229
4.173
4.229
624,592
+0.08(+2.03%)
Jun 09, 2010
4.124
4.180
4.103
4.145
399,491
+0.03(+0.77%)
Jun 08, 2010
4.079
4.114
4.061
4.114
134,205
+0.04(+0.86%)
Jun 07, 2010
4.082
4.121
4.058
4.079
347,904
+0.01(+0.26%)
Jun 04, 2010
4.068
4.149
4.040
4.068
308,636
-0.10(-2.35%)
Jun 03, 2010
4.268
4.268
4.138
4.166
212,299
-0.06(-1.41%)
Jun 02, 2010
4.247
4.278
4.212
4.226
254,272
-0.04(-0.82%)
Jun 01, 2010
4.184
4.299
4.184
4.261
146,159
+0.01(+0.16%)
May 28, 2010
4.254
4.372
4.222
4.254
177,546
-0.06(-1.46%)
May 27, 2010
4.427
4.432
4.296
4.317
199,768
+0.01(+0.24%)
May 26, 2010
4.341
4.401
4.292
4.306
2,285
-0.02(-0.49%)
May 25, 2010
4.289
4.338
4.159
4.327
290,521
-0.02(-0.56%)
May 24, 2010
4.324
4.366
4.285
4.352
165,250
+0.05(+1.22%)
May 21, 2010
4.044
4.299
4.012
4.299
323,045
+0.15(+3.54%)
May 20, 2010
4.065
4.152
4.065
4.152
756,815
-0.20(-4.51%)
May 19, 2010
4.313
4.352
4.215
4.348
333,688
+0.03(+0.65%)
May 18, 2010
4.460
4.460
4.289
4.320
369,366
-0.06(-1.28%)
May 17, 2010
4.467
4.467
4.275
4.376
582,919
-0.07(-1.50%)
May 14, 2010
4.443
4.485
4.411
4.443
519,881
-0.02(-0.39%)
May 13, 2010
4.415
4.509
4.381
4.460
421,405
+0.07(+1.59%)
May 12, 2010
4.352
4.397
4.299
4.390
685,620
+0.08(+1.81%)
May 11, 2010
4.305
4.344
4.274
4.312
657,266
+0.02(+0.57%)
May 10, 2010
4.288
4.316
4.243
4.288
547,730
+0.06(+1.32%)
May 07, 2010
4.191
4.232
4.111
4.232
532,258
+0.12(+2.96%)
May 06, 2010
4.406
4.406
4.037
4.111
1,308,741
-0.25(-5.82%)
May 05, 2010
4.404
4.455
4.365
4.365
843,986
-0.23(-5.00%)
May 04, 2010
4.678
4.678
4.573
4.594
375,806
-0.09(-1.86%)
May 03, 2010
4.671
4.761
4.671
4.681
1,205,370
+0.03(+0.60%)
Apr 30, 2010
4.716
4.727
4.650
4.654
540,162
-0.04(-0.89%)
Apr 29, 2010
4.664
4.737
4.650
4.695
1,309,583
+0.03(+0.67%)
Apr 28, 2010
4.622
4.699
4.622
4.664
608,134
+0.02(+0.53%)
Apr 27, 2010
4.664
4.674
4.626
4.640
346,170
-0.01(-0.19%)
Apr 26, 2010
4.678
4.699
4.643
4.648
1,031,668
+0.01(+0.11%)
Apr 23, 2010
4.580
4.681
4.573
4.643
428,393
+0.07(+1.44%)
Apr 22, 2010
4.566
4.587
4.518
4.577
258,435
+0.02(+0.38%)
Apr 21, 2010
4.560
4.598
4.546
4.560
384,302
+0.00(+0.00%)
Apr 20, 2010
4.504
4.560
4.493
4.560
902,890
+0.08(+1.71%)
Apr 19, 2010
4.486
4.504
4.455
4.483
578,549
+0.01(+0.31%)
Apr 16, 2010
4.476
4.507
4.462
4.469
447,082
-0.00(-0.08%)
Apr 15, 2010
4.553
4.566
4.459
4.473
594,438
-0.08(-1.68%)
Apr 14, 2010
4.560
4.580
4.546
4.549
880,805
+0.01(+0.31%)
Apr 13, 2010
4.500
4.535
4.493
4.535
262,738
+0.05(+1.20%)
Apr 12, 2010
4.464
4.512
4.464
4.481
326,508
+0.03(+0.72%)
Apr 09, 2010
4.443
4.464
4.422
4.449
721,456
+0.03(+0.61%)
Apr 08, 2010
4.384
4.422
4.381
4.422
707,160
+0.06(+1.35%)
Apr 07, 2010
4.367
4.398
4.336
4.364
1,039,936
+0.03(+0.64%)
Apr 06, 2010
4.301
4.339
4.298
4.336
397,025
+0.04(+1.05%)
Apr 05, 2010
4.277
4.291
4.274
4.291
479,267
+0.03(+0.73%)
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.