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
)
9.820
-0.040 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2021
8.394
8.416
8.335
8.416
220,974
+0.05(+0.61%)
Mar 30, 2021
8.350
8.372
8.313
8.364
67,853
+0.02(+0.26%)
Mar 29, 2021
8.298
8.350
8.291
8.342
53,501
+0.04(+0.44%)
Mar 26, 2021
8.350
8.357
8.305
8.305
101,314
-0.04(-0.53%)
Mar 25, 2021
8.342
8.350
8.313
8.350
103,607
+0.02(+0.19%)
Mar 24, 2021
8.335
8.372
8.305
8.334
77,854
+0.02(+0.25%)
Mar 23, 2021
8.313
8.320
8.269
8.313
82,603
+0.01(+0.18%)
Mar 22, 2021
8.298
8.313
8.218
8.298
149,855
+0.02(+0.27%)
Mar 19, 2021
8.225
8.276
8.203
8.276
69,040
+0.09(+1.08%)
Mar 18, 2021
8.269
8.277
8.188
8.188
58,643
-0.10(-1.15%)
Mar 17, 2021
8.276
8.313
8.261
8.283
90,817
+0.04(+0.47%)
Mar 16, 2021
8.201
8.245
8.201
8.245
75,572
+0.08(+0.98%)
Mar 15, 2021
8.150
8.165
8.121
8.165
36,559
+0.05(+0.63%)
Mar 12, 2021
8.179
8.201
8.092
8.113
57,511
-0.04(-0.45%)
Mar 11, 2021
8.245
8.245
8.128
8.150
86,014
-0.07(-0.80%)
Mar 10, 2021
8.172
8.216
8.130
8.216
90,206
+0.04(+0.54%)
Mar 09, 2021
8.128
8.179
8.121
8.172
68,006
+0.05(+0.63%)
Mar 08, 2021
8.062
8.135
8.058
8.121
94,972
+0.04(+0.45%)
Mar 05, 2021
8.004
8.084
7.989
8.084
69,425
+0.08(+1.00%)
Mar 04, 2021
8.070
8.119
7.975
8.004
122,008
-0.07(-0.81%)
Mar 03, 2021
8.157
8.215
8.055
8.070
81,454
-0.09(-1.16%)
Mar 02, 2021
8.208
8.252
8.157
8.165
102,944
-0.07(-0.80%)
Mar 01, 2021
8.165
8.245
8.143
8.230
64,024
+0.07(+0.80%)
Feb 26, 2021
8.055
8.172
8.040
8.165
68,466
+0.13(+1.64%)
Feb 25, 2021
8.099
8.179
8.033
8.033
53,963
-0.07(-0.90%)
Feb 24, 2021
8.084
8.179
8.084
8.106
122,755
+0.00(+0.00%)
Feb 23, 2021
8.245
8.245
8.106
8.106
135,751
-0.16(-1.94%)
Feb 22, 2021
8.165
8.267
8.135
8.267
61,533
+0.11(+1.34%)
Feb 19, 2021
8.092
8.179
8.040
8.157
75,039
+0.12(+1.45%)
Feb 18, 2021
8.033
8.077
8.004
8.040
62,062
+0.02(+0.27%)
Feb 17, 2021
8.004
8.040
7.960
8.019
52,815
+0.06(+0.76%)
Feb 16, 2021
7.995
8.074
7.958
7.958
97,586
-0.04(-0.54%)
Feb 12, 2021
8.060
8.111
8.002
8.002
68,032
-0.08(-0.99%)
Feb 11, 2021
8.249
8.270
8.060
8.082
147,919
-0.15(-1.77%)
Feb 10, 2021
8.140
8.227
8.107
8.227
131,558
+0.12(+1.52%)
Feb 09, 2021
7.980
8.125
7.958
8.103
116,986
+0.12(+1.55%)
Feb 08, 2021
7.922
7.987
7.922
7.980
110,505
+0.06(+0.73%)
Feb 05, 2021
7.966
7.966
7.886
7.922
89,792
-0.01(-0.18%)
Feb 04, 2021
7.886
7.936
7.878
7.936
90,650
+0.05(+0.64%)
Feb 03, 2021
7.842
7.886
7.842
7.886
64,566
+0.04(+0.46%)
Feb 02, 2021
7.835
7.849
7.813
7.849
97,866
+0.08(+1.03%)
Feb 01, 2021
7.755
7.784
7.733
7.769
95,272
+0.06(+0.75%)
Jan 29, 2021
7.726
7.733
7.690
7.711
72,439
+0.01(+0.09%)
Jan 28, 2021
7.799
7.806
7.682
7.704
242,797
-0.07(-0.93%)
Jan 27, 2021
7.799
7.806
7.769
7.777
73,756
-0.03(-0.37%)
Jan 26, 2021
7.842
7.878
7.777
7.806
201,501
-0.02(-0.28%)
Jan 25, 2021
7.842
7.842
7.806
7.828
66,206
+0.00(+0.00%)
Jan 22, 2021
7.828
7.849
7.820
7.828
112,516
+0.00(+0.00%)
Jan 21, 2021
7.791
7.828
7.769
7.828
173,284
+0.06(+0.75%)
Jan 20, 2021
7.733
7.784
7.690
7.769
196,034
+0.05(+0.66%)
Jan 19, 2021
7.653
7.733
7.653
7.719
227,486
+0.07(+0.97%)
Jan 15, 2021
7.558
7.680
7.543
7.644
954,098
+0.08(+1.05%)
Jan 14, 2021
7.536
7.579
7.525
7.565
380,812
+0.03(+0.38%)
Jan 13, 2021
7.558
7.565
7.521
7.536
241,900
-0.01(-0.10%)
Jan 12, 2021
7.536
7.543
7.471
7.543
138,349
+0.02(+0.29%)
Jan 11, 2021
7.493
7.521
7.470
7.521
180,435
+0.02(+0.29%)
Jan 08, 2021
7.471
7.507
7.442
7.500
290,787
+0.06(+0.87%)
Jan 07, 2021
7.377
7.442
7.348
7.435
209,213
+0.09(+1.23%)
Jan 06, 2021
7.355
7.370
7.319
7.345
127,066
-0.00(-0.05%)
Jan 05, 2021
7.334
7.355
7.312
7.348
208,314
+0.01(+0.20%)
Jan 04, 2021
7.406
7.449
7.298
7.334
326,477
-0.03(-0.39%)
Dec 31, 2020
7.363
7.363
7.363
141,482
-0.06(-0.87%)
Dec 30, 2020
7.457
7.471
7.413
7.428
141,482
-0.03(-0.39%)
Dec 29, 2020
7.514
7.527
7.406
7.457
254,643
-0.03(-0.39%)
Dec 28, 2020
7.594
7.594
7.464
7.485
137,995
-0.06(-0.77%)
Dec 24, 2020
7.435
7.543
7.422
7.543
60,263
+0.14(+1.85%)
Dec 23, 2020
7.536
7.550
7.384
7.406
152,737
-0.14(-1.91%)
Dec 22, 2020
7.688
7.706
7.529
7.550
159,207
-0.15(-1.97%)
Dec 21, 2020
7.810
7.810
7.680
7.702
143,990
-0.12(-1.57%)
Dec 18, 2020
7.817
7.904
7.810
7.825
237,173
+0.01(+0.09%)
Dec 17, 2020
7.810
7.825
7.803
7.817
74,572
+0.01(+0.09%)
Dec 16, 2020
7.846
7.868
7.810
7.810
252,929
-0.03(-0.37%)
Dec 15, 2020
7.846
7.868
7.839
7.839
273,802
+0.01(+0.18%)
Dec 14, 2020
7.825
7.868
7.817
7.825
316,091
+0.03(+0.37%)
Dec 11, 2020
7.803
7.846
7.789
7.796
67,467
-0.00(-0.05%)
Dec 10, 2020
7.810
7.846
7.789
7.799
73,794
-0.01(-0.12%)
Dec 09, 2020
7.787
7.837
7.787
7.808
182,158
+0.01(+0.18%)
Dec 08, 2020
7.765
7.844
7.765
7.794
210,440
+0.01(+0.18%)
Dec 07, 2020
7.744
7.855
7.729
7.780
181,583
+0.00(+0.00%)
Dec 04, 2020
7.737
7.880
7.737
7.780
201,898
+0.01(+0.18%)
Dec 03, 2020
7.715
7.794
7.715
7.765
278,376
+0.03(+0.37%)
Dec 02, 2020
7.679
7.751
7.679
7.737
196,844
+0.02(+0.28%)
Dec 01, 2020
7.701
7.744
7.694
7.715
103,373
+0.01(+0.19%)
Nov 30, 2020
7.672
7.737
7.672
7.701
93,153
-0.01(-0.09%)
Nov 27, 2020
7.665
7.737
7.665
7.708
100,183
+0.01(+0.19%)
Nov 25, 2020
7.636
7.708
7.635
7.694
298,319
+0.05(+0.66%)
Nov 24, 2020
7.643
7.701
7.614
7.643
328,759
-0.01(-0.09%)
Nov 23, 2020
7.536
7.651
7.536
7.651
320,290
+0.14(+1.81%)
Nov 20, 2020
7.485
7.526
7.485
7.514
66,742
+0.02(+0.29%)
Nov 19, 2020
7.507
7.507
7.478
7.493
62,815
-0.01(-0.19%)
Nov 18, 2020
7.485
7.514
7.471
7.507
86,358
+0.02(+0.29%)
Nov 17, 2020
7.414
7.485
7.414
7.485
98,260
+0.05(+0.68%)
Nov 16, 2020
7.428
7.457
7.428
7.435
54,617
+0.01(+0.12%)
Nov 13, 2020
7.433
7.448
7.412
7.426
49,482
+0.00(+0.00%)
Nov 12, 2020
7.383
7.433
7.383
7.426
92,398
+0.04(+0.58%)
Nov 11, 2020
7.326
7.398
7.326
7.383
35,417
+0.03(+0.39%)
Nov 10, 2020
7.362
7.383
7.348
7.355
24,905
+0.01(+0.10%)
Nov 09, 2020
7.355
7.362
7.291
7.348
90,915
+0.11(+1.48%)
Nov 06, 2020
7.234
7.262
7.234
7.241
66,444
-0.01(-0.10%)
Nov 05, 2020
7.219
7.262
7.219
7.248
79,743
+0.03(+0.40%)
Nov 04, 2020
7.198
7.234
7.196
7.219
203,150
+0.04(+0.60%)
Nov 03, 2020
7.177
7.205
7.155
7.177
136,240
+0.01(+0.10%)
Nov 02, 2020
7.112
7.169
7.112
7.169
72,557
+0.02(+0.30%)
Oct 30, 2020
7.098
7.148
7.098
7.148
72,472
-0.01(-0.10%)
Oct 29, 2020
7.084
7.155
7.084
7.155
68,999
+0.05(+0.70%)
Oct 28, 2020
7.127
7.134
7.077
7.105
121,987
-0.09(-1.29%)
Oct 27, 2020
7.169
7.198
7.155
7.198
56,127
-0.01(-0.20%)
Oct 26, 2020
7.177
7.212
7.148
7.212
82,535
+0.01(+0.20%)
Oct 23, 2020
7.177
7.219
7.169
7.198
147,747
+0.02(+0.30%)
Oct 22, 2020
7.162
7.212
7.162
7.177
65,010
+0.01(+0.10%)
Oct 21, 2020
7.191
7.205
7.169
7.169
81,646
-0.06(-0.79%)
Oct 20, 2020
7.191
7.234
7.191
7.227
36,624
+0.04(+0.50%)
Oct 19, 2020
7.219
7.255
7.184
7.191
79,223
-0.01(-0.20%)
Oct 16, 2020
7.234
7.239
7.191
7.205
58,594
-0.04(-0.49%)
Oct 15, 2020
7.241
7.248
7.219
7.241
61,654
-0.01(-0.17%)
Oct 14, 2020
7.260
7.292
7.246
7.253
59,287
-0.01(-0.10%)
Oct 13, 2020
7.260
7.262
7.241
7.260
21,208
-0.00(-0.01%)
Oct 12, 2020
7.225
7.282
7.225
7.261
10,002
+0.04(+0.60%)
Oct 09, 2020
7.267
7.267
7.218
7.218
45,414
-0.03(-0.39%)
Oct 08, 2020
7.260
7.296
7.246
7.246
66,263
-0.04(-0.49%)
Oct 07, 2020
7.253
7.289
7.241
7.282
40,777
+0.04(+0.49%)
Oct 06, 2020
7.232
7.253
7.218
7.246
29,815
+0.01(+0.20%)
Oct 05, 2020
7.189
7.232
7.182
7.232
95,529
+0.04(+0.49%)
Oct 02, 2020
7.140
7.197
7.140
7.197
92,663
+0.03(+0.40%)
Oct 01, 2020
7.182
7.204
7.161
7.168
189,515
+0.01(+0.10%)
Sep 30, 2020
7.239
7.275
7.161
7.161
303,008
-0.08(-1.08%)
Sep 29, 2020
7.246
7.253
7.211
7.239
91,740
-0.03(-0.39%)
Sep 28, 2020
7.267
7.275
7.260
7.267
84,347
-0.01(-0.10%)
Sep 25, 2020
7.267
7.282
7.253
7.275
79,828
-0.03(-0.39%)
Sep 24, 2020
7.267
7.303
7.253
7.303
77,958
+0.04(+0.59%)
Sep 23, 2020
7.338
7.353
7.253
7.260
82,047
-0.11(-1.44%)
Sep 22, 2020
7.367
7.384
7.367
7.367
68,092
-0.01(-0.10%)
Sep 21, 2020
7.381
7.395
7.367
7.374
85,456
-0.03(-0.38%)
Sep 18, 2020
7.388
7.402
7.381
7.402
56,556
+0.01(+0.19%)
Sep 17, 2020
7.381
7.416
7.381
7.388
127,576
-0.04(-0.48%)
Sep 16, 2020
7.381
7.431
7.381
7.423
133,071
+0.03(+0.38%)
Sep 15, 2020
7.409
7.409
7.360
7.395
60,545
+0.00(+0.02%)
Sep 14, 2020
7.365
7.393
7.337
7.393
113,493
+0.06(+0.87%)
Sep 11, 2020
7.309
7.356
7.302
7.330
50,653
+0.03(+0.39%)
Sep 10, 2020
7.273
7.302
7.266
7.302
176,316
+0.01(+0.10%)
Sep 09, 2020
7.295
7.295
7.231
7.295
81,618
+0.02(+0.29%)
Sep 08, 2020
7.245
7.281
7.231
7.273
72,054
-0.01(-0.19%)
Sep 04, 2020
7.288
7.295
7.245
7.288
44,268
+0.03(+0.39%)
Sep 03, 2020
7.295
7.309
7.245
7.259
183,561
-0.04(-0.48%)
Sep 02, 2020
7.295
7.323
7.252
7.295
132,779
+0.03(+0.39%)
Sep 01, 2020
7.118
7.302
7.118
7.266
284,779
+0.38(+5.53%)
Aug 31, 2020
6.914
6.921
6.877
6.886
49,601
-0.04(-0.51%)
Aug 28, 2020
6.963
6.963
6.914
6.921
47,389
-0.02(-0.30%)
Aug 27, 2020
6.879
6.985
6.837
6.942
95,569
+0.06(+0.82%)
Aug 26, 2020
6.879
6.900
6.851
6.886
135,679
+0.01(+0.10%)
Aug 25, 2020
6.872
6.907
6.837
6.879
218,731
-0.01(-0.10%)
Aug 24, 2020
6.900
6.907
6.865
6.886
22,527
+0.02(+0.31%)
Aug 21, 2020
6.858
6.879
6.851
6.865
177,072
-0.01(-0.20%)
Aug 20, 2020
6.914
6.914
6.865
6.879
468,855
-0.02(-0.31%)
Aug 19, 2020
6.921
6.928
6.858
6.900
81,420
-0.01(-0.10%)
Aug 18, 2020
6.921
6.929
6.900
6.907
75,539
+0.00(+0.03%)
Aug 17, 2020
6.877
6.933
6.856
6.905
94,054
+0.01(+0.15%)
Aug 14, 2020
6.877
6.898
6.870
6.895
58,258
-0.02(-0.25%)
Aug 13, 2020
6.905
6.947
6.884
6.912
31,909
-0.01(-0.10%)
Aug 12, 2020
6.989
6.989
6.898
6.919
29,234
-0.05(-0.70%)
Aug 11, 2020
6.982
6.982
6.912
6.968
47,052
+0.02(+0.25%)
Aug 10, 2020
6.996
6.996
6.905
6.951
51,547
+0.00(+0.05%)
Aug 07, 2020
6.891
6.968
6.891
6.947
140,648
+0.06(+0.92%)
Aug 06, 2020
6.863
6.898
6.863
6.884
19,560
+0.02(+0.31%)
Aug 05, 2020
6.849
6.863
6.835
6.863
31,002
+0.01(+0.20%)
Aug 04, 2020
6.828
6.849
6.809
6.849
28,052
+0.03(+0.41%)
Aug 03, 2020
6.779
6.835
6.779
6.821
36,157
+0.04(+0.52%)
Jul 31, 2020
6.758
6.793
6.741
6.786
57,401
+0.02(+0.31%)
Jul 30, 2020
6.758
6.779
6.744
6.765
22,650
-0.04(-0.62%)
Jul 29, 2020
6.779
6.849
6.737
6.807
80,935
+0.06(+0.83%)
Jul 28, 2020
6.695
6.758
6.695
6.751
66,387
+0.01(+0.21%)
Jul 27, 2020
6.688
6.737
6.667
6.737
84,324
+0.08(+1.16%)
Jul 24, 2020
6.660
6.688
6.639
6.660
71,823
+0.02(+0.32%)
Jul 23, 2020
6.688
6.716
6.639
6.639
65,749
-0.07(-1.04%)
Jul 22, 2020
6.681
6.716
6.660
6.709
82,669
+0.01(+0.10%)
Jul 21, 2020
6.723
6.723
6.653
6.702
71,670
+0.05(+0.74%)
Jul 20, 2020
6.555
6.674
6.555
6.653
103,554
+0.05(+0.74%)
Jul 17, 2020
6.674
6.708
6.604
6.604
59,778
-0.07(-1.04%)
Jul 16, 2020
6.702
6.702
6.653
6.674
66,184
-0.03(-0.42%)
Jul 15, 2020
6.660
6.757
6.653
6.702
85,653
+0.04(+0.63%)
Jul 14, 2020
6.646
6.662
6.632
6.660
30,073
+0.01(+0.10%)
Jul 13, 2020
6.681
6.681
6.632
6.653
63,329
+0.01(+0.10%)
Jul 10, 2020
6.632
6.654
6.603
6.646
37,792
+0.02(+0.32%)
Jul 09, 2020
6.597
6.660
6.548
6.625
137,696
+0.00(+0.00%)
Jul 08, 2020
6.618
6.638
6.588
6.625
40,635
+0.01(+0.21%)
Jul 07, 2020
6.611
6.632
6.604
6.611
81,359
-0.02(-0.31%)
Jul 06, 2020
6.646
6.667
6.569
6.632
70,843
+0.00(+0.00%)
Jul 02, 2020
6.688
6.736
6.618
6.632
104,325
-0.04(-0.63%)
Jul 01, 2020
6.590
6.695
6.590
6.674
68,268
+0.06(+0.84%)
Jun 30, 2020
6.639
6.653
6.598
6.618
104,063
+0.00(+0.00%)
Jun 29, 2020
6.569
6.618
6.555
6.618
112,973
+0.05(+0.74%)
Jun 26, 2020
6.667
6.667
6.465
6.569
127,748
-0.09(-1.36%)
Jun 25, 2020
6.646
6.688
6.632
6.660
76,328
+0.02(+0.31%)
Jun 24, 2020
6.702
6.722
6.632
6.639
144,112
-0.06(-0.93%)
Jun 23, 2020
6.708
6.729
6.688
6.702
92,823
+0.03(+0.52%)
Jun 22, 2020
6.681
6.725
6.625
6.667
88,519
+0.00(+0.00%)
Jun 19, 2020
6.750
6.764
6.653
6.667
154,188
-0.07(-1.03%)
Jun 18, 2020
6.771
6.792
6.715
6.736
74,956
-0.04(-0.62%)
Jun 17, 2020
6.778
6.813
6.736
6.778
563,542
+0.03(+0.41%)
Jun 16, 2020
6.771
6.806
6.726
6.750
601,326
+0.05(+0.73%)
Jun 15, 2020
6.536
6.729
6.536
6.702
1,085,094
+0.13(+2.00%)
Jun 12, 2020
6.563
6.580
6.515
6.570
484,390
+0.10(+1.60%)
Jun 11, 2020
6.515
6.549
6.439
6.466
235,817
-0.13(-1.99%)
Jun 10, 2020
6.695
6.708
6.584
6.598
544,624
-0.03(-0.52%)
Jun 09, 2020
6.605
6.636
6.584
6.632
292,022
+0.05(+0.74%)
Jun 08, 2020
6.584
6.615
6.556
6.584
126,793
+0.06(+0.85%)
Jun 05, 2020
6.494
6.563
6.487
6.529
439,132
+0.10(+1.61%)
Jun 04, 2020
6.432
6.480
6.425
6.425
100,001
+0.01(+0.11%)
Jun 03, 2020
6.363
6.466
6.363
6.418
257,328
+0.08(+1.20%)
Jun 02, 2020
6.266
6.356
6.266
6.342
233,370
+0.06(+0.88%)
Jun 01, 2020
6.217
6.293
6.207
6.287
156,997
+0.08(+1.34%)
May 29, 2020
6.197
6.224
6.162
6.204
87,479
+0.01(+0.22%)
May 28, 2020
6.134
6.190
6.124
6.190
61,973
+0.08(+1.36%)
May 27, 2020
6.086
6.134
6.066
6.107
133,236
+0.06(+0.91%)
May 26, 2020
6.045
6.072
6.031
6.051
146,416
+0.07(+1.16%)
May 22, 2020
5.996
6.010
5.975
5.982
70,272
+0.01(+0.23%)
May 21, 2020
5.975
6.031
5.968
5.968
183,054
-0.02(-0.35%)
May 20, 2020
5.968
6.003
5.968
5.989
90,917
+0.07(+1.17%)
May 19, 2020
5.913
5.941
5.892
5.920
176,896
+0.02(+0.35%)
May 18, 2020
5.879
5.899
5.847
5.899
87,598
+0.10(+1.79%)
May 15, 2020
5.782
5.802
5.761
5.796
103,105
+0.01(+0.15%)
May 14, 2020
5.768
5.823
5.761
5.787
129,508
-0.02(-0.27%)
May 13, 2020
5.830
5.837
5.782
5.802
325,832
-0.03(-0.47%)
May 12, 2020
5.830
5.873
5.816
5.830
119,973
+0.03(+0.47%)
May 11, 2020
5.802
5.830
5.791
5.802
65,498
+0.00(+0.00%)
May 08, 2020
5.809
5.823
5.782
5.802
61,601
+0.02(+0.36%)
May 07, 2020
5.789
5.808
5.761
5.782
104,946
+0.04(+0.72%)
May 06, 2020
5.720
5.789
5.720
5.741
80,557
+0.04(+0.72%)
May 05, 2020
5.713
5.782
5.631
5.699
245,438
+0.03(+0.48%)
May 04, 2020
5.610
5.686
5.603
5.672
84,706
+0.00(+0.00%)
May 01, 2020
5.747
5.747
5.631
5.672
95,387
-0.08(-1.43%)
Apr 30, 2020
5.899
5.899
5.727
5.754
97,401
-0.14(-2.33%)
Apr 29, 2020
5.850
5.892
5.850
5.892
104,027
+0.08(+1.30%)
Apr 28, 2020
5.809
5.850
5.796
5.816
104,621
+0.01(+0.12%)
Apr 27, 2020
5.823
5.871
5.802
5.809
99,709
-0.03(-0.47%)
Apr 24, 2020
5.864
5.919
5.761
5.837
128,590
-0.02(-0.35%)
Apr 23, 2020
5.857
5.857
5.778
5.857
134,774
+0.04(+0.71%)
Apr 22, 2020
5.802
5.850
5.776
5.816
39,053
+0.05(+0.95%)
Apr 21, 2020
5.713
5.761
5.638
5.761
55,911
+0.01(+0.12%)
Apr 20, 2020
5.782
5.817
5.706
5.754
92,605
-0.04(-0.71%)
Apr 17, 2020
5.789
5.826
5.749
5.796
135,872
+0.07(+1.20%)
Apr 16, 2020
5.802
5.802
5.679
5.727
155,458
-0.09(-1.53%)
Apr 15, 2020
5.844
5.844
5.672
5.816
104,001
-0.08(-1.37%)
Apr 14, 2020
5.808
5.917
5.778
5.897
61,216
+0.20(+3.59%)
Apr 13, 2020
5.815
5.815
5.631
5.692
296,511
-0.13(-2.22%)
Apr 09, 2020
5.842
6.122
5.740
5.822
270,788
+0.08(+1.43%)
Apr 08, 2020
5.617
5.870
5.549
5.740
83,246
+0.16(+2.81%)
Apr 07, 2020
5.379
5.597
5.379
5.583
218,372
+0.28(+5.27%)
Apr 06, 2020
5.208
5.354
5.208
5.304
168,195
+0.18(+3.46%)
Apr 03, 2020
5.222
5.297
5.113
5.126
276,362
-0.16(-2.97%)
Apr 02, 2020
5.079
5.311
5.079
5.283
251,422
+0.16(+3.06%)
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.