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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2008
5.387
5.387
5.294
5.319
269,175
-0.01(-0.12%)
Mar 28, 2008
5.428
5.440
5.316
5.325
286,082
-0.06(-1.04%)
Mar 27, 2008
5.412
5.443
5.378
5.381
233,316
-0.02(-0.46%)
Mar 26, 2008
5.746
5.746
5.384
5.406
256,182
-0.02(-0.29%)
Mar 25, 2008
5.443
5.456
5.375
5.422
241,709
-0.01(-0.11%)
Mar 24, 2008
5.306
5.428
5.306
5.428
261,584
+0.17(+3.33%)
Mar 21, 2008
5.163
5.319
5.163
5.253
243,023
+0.00(+0.00%)
Mar 20, 2008
5.163
5.319
5.163
5.253
243,023
+0.07(+1.38%)
Mar 19, 2008
5.185
5.247
5.172
5.181
270,470
-0.07(-1.37%)
Mar 18, 2008
5.082
5.266
5.082
5.253
254,852
+0.20(+3.89%)
Mar 17, 2008
5.147
5.188
5.010
5.057
379,031
-0.22(-4.08%)
Mar 14, 2008
5.247
5.319
5.209
5.272
342,775
+0.01(+0.24%)
Mar 13, 2008
5.128
5.291
5.103
5.259
384,728
+0.08(+1.63%)
Mar 12, 2008
5.234
5.278
5.175
5.175
238,824
-0.05(-0.90%)
Mar 11, 2008
5.141
5.234
5.131
5.222
418,663
+0.12(+2.39%)
Mar 10, 2008
5.272
5.272
5.066
5.100
593,514
-0.18(-3.37%)
Mar 07, 2008
5.303
5.365
5.250
5.278
365,654
-0.02(-0.47%)
Mar 06, 2008
5.428
5.443
5.303
5.303
322,332
-0.13(-2.35%)
Mar 05, 2008
5.428
5.506
5.428
5.431
225,113
+0.00(+0.06%)
Mar 04, 2008
5.462
5.478
5.425
5.428
289,092
-0.07(-1.29%)
Mar 03, 2008
5.518
5.537
5.481
5.499
240,154
-0.07(-1.19%)
Feb 29, 2008
5.612
5.612
5.512
5.565
231,252
-0.05(-0.83%)
Feb 28, 2008
5.643
5.646
5.587
5.612
262,225
-0.02(-0.39%)
Feb 27, 2008
5.674
5.709
5.615
5.634
237,061
-0.07(-1.31%)
Feb 26, 2008
5.721
5.780
5.677
5.709
368,895
+0.02(+0.33%)
Feb 25, 2008
5.603
5.693
5.556
5.690
407,443
+0.09(+1.56%)
Feb 22, 2008
5.631
5.646
5.553
5.603
276,346
+0.02(+0.34%)
Feb 21, 2008
5.578
5.643
5.537
5.584
204,686
-0.00(-0.06%)
Feb 20, 2008
5.465
5.615
5.431
5.587
168,901
+0.02(+0.34%)
Feb 19, 2008
5.528
5.571
5.521
5.568
386,885
+0.04(+0.80%)
Feb 18, 2008
5.521
5.525
5.459
5.524
0
+0.00(+0.00%)
Feb 15, 2008
5.521
5.525
5.459
5.524
340,124
-0.04(-0.80%)
Feb 14, 2008
5.758
5.764
5.568
5.568
336,277
-0.20(-3.41%)
Feb 13, 2008
5.787
5.811
5.758
5.765
221,833
+0.01(+0.11%)
Feb 12, 2008
5.758
5.793
5.754
5.758
200,996
+0.03(+0.60%)
Feb 11, 2008
5.699
5.724
5.649
5.724
257,391
+0.02(+0.44%)
Feb 08, 2008
5.615
5.709
5.599
5.699
362,695
+0.09(+1.61%)
Feb 07, 2008
5.521
5.615
5.512
5.609
292,759
+0.07(+1.30%)
Feb 06, 2008
5.621
5.755
5.521
5.537
428,787
-0.09(-1.55%)
Feb 05, 2008
5.724
5.740
5.608
5.624
365,128
-0.17(-2.86%)
Feb 04, 2008
5.830
5.830
5.777
5.790
199,394
-0.01(-0.22%)
Feb 01, 2008
5.705
5.840
5.705
5.802
514,827
+0.07(+1.25%)
Jan 31, 2008
5.674
5.740
5.599
5.730
400,778
+0.08(+1.44%)
Jan 30, 2008
5.705
5.771
5.637
5.649
401,817
-0.01(-0.22%)
Jan 29, 2008
5.690
5.727
5.643
5.662
439,917
+0.04(+0.74%)
Jan 28, 2008
5.559
5.656
5.525
5.620
348,458
+0.08(+1.50%)
Jan 25, 2008
5.671
5.693
5.521
5.537
435,012
-0.06(-1.00%)
Jan 24, 2008
5.319
5.606
5.319
5.593
735,511
+0.29(+5.53%)
Jan 23, 2008
5.138
5.300
5.078
5.300
446,405
+0.15(+2.97%)
Jan 22, 2008
5.063
5.160
5.004
5.147
699,844
-0.22(-4.07%)
Jan 21, 2008
5.553
5.584
5.337
5.365
0
+0.00(+0.00%)
Jan 18, 2008
5.553
5.584
5.337
5.365
511,308
-0.17(-3.10%)
Jan 17, 2008
5.671
5.684
5.500
5.537
553,943
-0.13(-2.31%)
Jan 16, 2008
5.668
5.684
5.624
5.668
312,901
-0.02(-0.38%)
Jan 15, 2008
5.684
5.690
5.615
5.690
366,907
-0.03(-0.60%)
Jan 14, 2008
5.687
5.727
5.624
5.724
495,920
+0.13(+2.34%)
Jan 11, 2008
5.556
5.631
5.556
5.593
260,943
-0.04(-0.77%)
Jan 10, 2008
5.534
5.637
5.506
5.637
290,115
+0.11(+2.03%)
Jan 09, 2008
5.518
5.528
5.459
5.525
376,268
+0.04(+0.74%)
Jan 08, 2008
5.475
5.556
5.475
5.484
327,621
+0.00(+0.00%)
Jan 07, 2008
5.671
5.677
5.465
5.484
456,202
-0.14(-2.50%)
Jan 04, 2008
5.652
5.665
5.584
5.624
445,591
-0.05(-0.88%)
Jan 03, 2008
5.590
5.684
5.567
5.674
297,478
+0.12(+2.08%)
Jan 02, 2008
5.574
5.599
5.493
5.559
410,008
+0.02(+0.39%)
Jan 01, 2008
5.574
5.581
5.509
5.537
850,723
+0.00(+0.00%)
Dec 31, 2007
5.574
5.581
5.509
5.537
850,723
+0.01(+0.23%)
Dec 28, 2007
5.565
5.624
5.525
5.525
837,006
-0.04(-0.78%)
Dec 27, 2007
5.584
5.606
5.553
5.568
544,967
-0.05(-0.83%)
Dec 26, 2007
5.525
5.627
5.521
5.615
769,045
+0.07(+1.18%)
Dec 24, 2007
5.475
5.550
5.456
5.550
440,462
+0.14(+2.54%)
Dec 21, 2007
5.412
5.465
5.384
5.412
796,935
+0.02(+0.29%)
Dec 20, 2007
5.412
5.415
5.337
5.397
753,979
-0.00(-0.06%)
Dec 19, 2007
5.478
5.484
5.384
5.400
606,517
-0.03(-0.57%)
Dec 18, 2007
5.478
5.503
5.390
5.431
538,877
-0.02(-0.29%)
Dec 17, 2007
5.515
5.531
5.437
5.447
524,771
-0.07(-1.36%)
Dec 14, 2007
5.450
5.581
5.450
5.521
440,301
-0.02(-0.28%)
Dec 13, 2007
5.537
5.578
5.512
5.537
464,184
-0.01(-0.11%)
Dec 12, 2007
5.668
5.743
5.534
5.543
679,606
-0.06(-1.11%)
Dec 11, 2007
5.758
5.771
5.606
5.606
574,460
-0.11(-1.91%)
Dec 10, 2007
5.712
5.724
5.690
5.715
385,965
+0.02(+0.44%)
Dec 07, 2007
5.724
5.730
5.662
5.690
485,800
-0.00(-0.05%)
Dec 06, 2007
5.643
5.699
5.603
5.693
443,026
+0.11(+1.96%)
Dec 05, 2007
5.562
5.637
5.540
5.584
574,780
+0.08(+1.42%)
Dec 04, 2007
5.462
5.562
5.462
5.506
375,252
-0.03(-0.62%)
Dec 03, 2007
5.546
5.621
5.506
5.540
427,158
-0.06(-1.06%)
Nov 30, 2007
5.709
5.709
5.562
5.599
492,394
+0.06(+1.07%)
Nov 29, 2007
5.534
5.565
5.484
5.540
450,451
+0.03(+0.62%)
Nov 28, 2007
5.347
5.537
5.347
5.506
572,055
+0.15(+2.86%)
Nov 27, 2007
5.409
5.409
5.275
5.353
700,152
+0.04(+0.76%)
Nov 26, 2007
5.443
5.443
5.312
5.312
502,973
-0.05(-0.99%)
Nov 23, 2007
5.325
5.459
5.325
5.365
299,094
+0.05(+0.88%)
Nov 21, 2007
5.266
5.356
5.266
5.319
522,367
-0.02(-0.41%)
Nov 20, 2007
5.359
5.412
5.287
5.340
620,461
-0.06(-1.04%)
Nov 19, 2007
5.462
5.475
5.387
5.397
406,965
-0.06(-1.14%)
Nov 16, 2007
5.518
5.518
5.431
5.459
328,262
+0.01(+0.23%)
Nov 15, 2007
5.927
5.927
5.434
5.447
432,986
-0.04(-0.68%)
Nov 14, 2007
5.637
5.637
5.484
5.484
427,767
-0.01(-0.23%)
Nov 13, 2007
5.428
5.506
5.406
5.496
541,762
+0.12(+2.14%)
Nov 12, 2007
5.384
5.444
5.375
5.381
314,722
-0.05(-0.86%)
Nov 09, 2007
5.378
5.478
5.378
5.428
495,093
-0.06(-1.14%)
Nov 08, 2007
5.671
5.671
5.415
5.490
594,175
-0.12(-2.17%)
Nov 07, 2007
5.793
5.793
5.612
5.612
481,943
-0.12(-2.07%)
Nov 06, 2007
5.896
5.896
5.696
5.730
286,111
+0.02(+0.27%)
Nov 05, 2007
5.662
5.768
5.662
5.715
358,396
-0.06(-0.97%)
Nov 02, 2007
5.858
5.858
5.758
5.771
336,918
-0.04(-0.75%)
Nov 01, 2007
5.886
5.890
5.815
5.815
272,483
-0.09(-1.53%)
Oct 31, 2007
5.899
5.921
5.865
5.905
274,086
+0.06(+0.96%)
Oct 30, 2007
5.846
5.871
5.821
5.849
302,617
+0.00(+0.00%)
Oct 29, 2007
5.896
5.918
5.843
5.849
283,062
+0.02(+0.27%)
Oct 26, 2007
5.830
5.865
5.827
5.833
210,934
+0.04(+0.65%)
Oct 25, 2007
5.771
5.799
5.724
5.796
239,785
+0.05(+0.87%)
Oct 24, 2007
5.749
5.790
5.705
5.746
308,387
-0.01(-0.16%)
Oct 23, 2007
5.752
5.805
5.693
5.755
383,080
+0.02(+0.33%)
Oct 22, 2007
5.702
5.771
5.702
5.737
275,369
-0.09(-1.61%)
Oct 19, 2007
5.939
5.939
5.808
5.830
387,247
-0.10(-1.73%)
Oct 18, 2007
5.936
5.943
5.914
5.933
222,475
-0.01(-0.16%)
Oct 17, 2007
5.989
6.002
5.911
5.943
240,426
+0.01(+0.21%)
Oct 16, 2007
5.933
5.958
5.927
5.930
239,946
-0.02(-0.31%)
Oct 15, 2007
5.989
6.004
5.930
5.949
278,254
-0.03(-0.47%)
Oct 12, 2007
5.974
6.017
5.973
5.977
218,307
+0.01(+0.10%)
Oct 11, 2007
6.039
6.058
5.936
5.971
678,324
-0.07(-1.19%)
Oct 10, 2007
6.089
6.089
6.039
6.042
142,973
-0.02(-0.41%)
Oct 09, 2007
6.039
6.086
6.039
6.067
191,059
+0.03(+0.46%)
Oct 08, 2007
6.077
6.083
6.039
6.039
165,734
-0.02(-0.41%)
Oct 05, 2007
6.045
6.083
6.033
6.064
175,671
+0.06(+0.99%)
Oct 04, 2007
6.045
6.045
6.005
6.005
210,934
+0.01(+0.16%)
Oct 03, 2007
6.045
6.067
5.996
5.996
276,971
-0.02(-0.36%)
Oct 02, 2007
6.049
6.052
6.008
6.017
241,709
+0.00(+0.00%)
Oct 01, 2007
6.005
6.024
5.992
6.017
242,844
+0.04(+0.68%)
Sep 28, 2007
6.008
6.011
5.964
5.977
275,689
+0.02(+0.31%)
Sep 27, 2007
5.955
5.980
5.936
5.958
220,231
+0.04(+0.63%)
Sep 26, 2007
5.936
5.949
5.902
5.921
239,849
+0.01(+0.16%)
Sep 25, 2007
5.893
5.936
5.861
5.911
320,248
+0.03(+0.48%)
Sep 24, 2007
5.964
5.968
5.883
5.883
359,807
-0.04(-0.68%)
Sep 21, 2007
5.874
5.924
5.871
5.924
318,004
+0.05(+0.90%)
Sep 20, 2007
5.927
5.927
5.849
5.871
276,651
-0.05(-0.90%)
Sep 19, 2007
5.989
6.021
5.911
5.924
413,534
-0.07(-1.25%)
Sep 18, 2007
5.896
6.005
5.868
5.999
300,373
+0.13(+2.29%)
Sep 17, 2007
5.927
5.927
5.846
5.865
268,316
-0.05(-0.90%)
Sep 14, 2007
5.921
5.955
5.899
5.918
211,896
-0.04(-0.68%)
Sep 13, 2007
6.005
6.005
5.955
5.958
201,157
+0.02(+0.37%)
Sep 12, 2007
6.005
6.005
5.936
5.936
199,073
-0.02(-0.31%)
Sep 11, 2007
5.974
5.992
5.908
5.955
390,132
+0.06(+1.01%)
Sep 10, 2007
5.858
5.924
5.858
5.896
328,262
+0.03(+0.53%)
Sep 07, 2007
5.943
5.943
5.840
5.865
315,760
-0.06(-1.05%)
Sep 06, 2007
5.961
5.968
5.893
5.927
304,861
+0.03(+0.48%)
Sep 05, 2007
5.852
5.946
5.852
5.899
315,119
-0.02(-0.42%)
Sep 04, 2007
5.874
5.946
5.851
5.924
320,248
+0.05(+0.85%)
Aug 31, 2007
5.874
5.874
5.830
5.874
306,143
+0.12(+2.11%)
Aug 30, 2007
5.808
5.846
5.724
5.752
418,663
-0.06(-1.02%)
Aug 29, 2007
5.849
5.849
5.758
5.812
374,104
+0.08(+1.47%)
Aug 28, 2007
5.846
5.846
5.705
5.727
439,500
-0.09(-1.61%)
Aug 27, 2007
5.846
5.846
5.799
5.821
370,257
+0.02(+0.27%)
Aug 24, 2007
5.893
5.893
5.774
5.805
323,775
+0.07(+1.25%)
Aug 23, 2007
5.865
5.865
5.721
5.734
488,227
-0.00(-0.05%)
Aug 22, 2007
5.740
5.765
5.693
5.737
470,595
+0.01(+0.11%)
Aug 21, 2007
5.687
5.730
5.656
5.730
495,920
+0.07(+1.32%)
Aug 20, 2007
5.662
5.668
5.590
5.656
607,158
+0.08(+1.45%)
Aug 17, 2007
5.462
5.911
5.409
5.574
1,113,978
+0.38(+7.33%)
Aug 16, 2007
5.022
5.197
4.773
5.194
2,090,753
+0.04(+0.79%)
Aug 15, 2007
5.397
5.406
4.979
5.153
1,179,695
-0.28(-5.17%)
Aug 14, 2007
5.631
5.631
5.406
5.434
461,299
-0.17(-3.06%)
Aug 13, 2007
5.590
5.631
5.590
5.606
318,004
+0.05(+0.84%)
Aug 10, 2007
5.612
5.612
5.378
5.559
835,403
-0.09(-1.66%)
Aug 09, 2007
5.687
5.718
5.646
5.652
268,957
-0.10(-1.68%)
Aug 08, 2007
5.681
5.758
5.681
5.749
375,386
+0.07(+1.21%)
Aug 07, 2007
5.659
5.699
5.615
5.681
534,389
+0.02(+0.39%)
Aug 06, 2007
5.737
5.737
5.584
5.659
645,947
-0.08(-1.43%)
Aug 03, 2007
5.767
5.796
5.741
5.741
250,685
-0.05(-0.95%)
Aug 02, 2007
5.780
5.812
5.755
5.796
278,895
+0.05(+0.92%)
Aug 01, 2007
5.743
5.758
5.702
5.743
374,424
+0.00(+0.00%)
Jul 31, 2007
5.818
5.852
5.737
5.743
529,901
+0.02(+0.27%)
Jul 30, 2007
5.796
5.796
5.718
5.727
407,123
-0.01(-0.11%)
Jul 27, 2007
5.587
5.737
5.584
5.734
577,986
+0.12(+2.05%)
Jul 26, 2007
5.671
5.755
5.574
5.618
1,358,572
-0.25(-4.30%)
Jul 25, 2007
5.930
5.949
5.818
5.871
756,864
-0.09(-1.47%)
Jul 24, 2007
6.021
6.064
5.943
5.958
710,381
-0.13(-2.20%)
Jul 23, 2007
6.117
6.148
6.092
6.092
434,050
-0.02(-0.41%)
Jul 20, 2007
6.180
6.201
6.117
6.117
406,802
-0.13(-2.15%)
Jul 19, 2007
6.267
6.279
6.226
6.251
393,979
+0.02(+0.40%)
Jul 18, 2007
6.314
6.314
6.208
6.226
477,648
-0.09(-1.38%)
Jul 17, 2007
6.317
6.357
6.311
6.314
560,675
-0.02(-0.25%)
Jul 16, 2007
6.382
6.386
6.329
6.329
315,760
-0.02(-0.29%)
Jul 13, 2007
6.342
6.386
6.339
6.348
247,479
+0.00(+0.00%)
Jul 12, 2007
6.339
6.392
6.336
6.348
337,559
+0.00(+0.05%)
Jul 11, 2007
6.370
6.392
6.332
6.345
302,296
+0.00(+0.00%)
Jul 10, 2007
6.379
6.389
6.338
6.345
276,651
-0.05(-0.78%)
Jul 09, 2007
6.442
6.473
6.389
6.395
316,081
-0.04(-0.63%)
Jul 06, 2007
6.445
6.492
6.435
6.435
195,867
-0.02(-0.29%)
Jul 05, 2007
6.485
6.520
6.445
6.454
246,197
-0.03(-0.48%)
Jul 03, 2007
6.504
6.520
6.476
6.485
294,603
+0.02(+0.39%)
Jul 02, 2007
6.404
6.463
6.404
6.460
233,053
+0.06(+0.88%)
Jun 29, 2007
6.473
6.488
6.395
6.404
388,530
-0.00(-0.05%)
Jun 28, 2007
6.414
6.457
6.407
6.407
336,918
+0.01(+0.10%)
Jun 27, 2007
6.332
6.410
6.332
6.401
297,488
+0.04(+0.59%)
Jun 26, 2007
6.364
6.414
6.345
6.364
438,859
+0.02(+0.30%)
Jun 25, 2007
6.457
6.460
6.342
6.345
468,992
-0.09(-1.41%)
Jun 22, 2007
6.463
6.467
6.410
6.435
340,444
-0.00(-0.05%)
Jun 21, 2007
6.435
6.460
6.426
6.439
417,701
+0.00(+0.05%)
Jun 20, 2007
6.470
6.504
6.435
6.435
759,749
-0.01(-0.15%)
Jun 19, 2007
6.435
6.451
6.407
6.445
283,062
+0.04(+0.63%)
Jun 18, 2007
6.398
6.417
6.373
6.404
248,120
+0.04(+0.59%)
Jun 15, 2007
6.432
6.432
6.361
6.367
194,265
+0.01(+0.20%)
Jun 14, 2007
6.326
6.376
6.320
6.354
212,537
+0.03(+0.54%)
Jun 13, 2007
6.276
6.326
6.273
6.320
223,436
+0.04(+0.70%)
Jun 12, 2007
6.323
6.323
6.276
6.276
255,493
-0.06(-0.98%)
Jun 11, 2007
6.336
6.357
6.320
6.339
272,804
+0.02(+0.25%)
Jun 08, 2007
6.289
6.329
6.289
6.323
250,685
+0.03(+0.55%)
Jun 07, 2007
6.435
6.435
6.289
6.289
391,094
-0.09(-1.37%)
Jun 06, 2007
6.426
6.445
6.364
6.376
568,048
-0.09(-1.40%)
Jun 05, 2007
6.517
6.517
6.467
6.467
182,083
-0.03(-0.48%)
Jun 04, 2007
6.470
6.498
6.445
6.498
266,393
+0.03(+0.53%)
Jun 01, 2007
6.485
6.485
6.426
6.463
318,966
+0.06(+0.88%)
May 31, 2007
6.510
6.510
6.401
6.407
325,698
+0.02(+0.24%)
May 30, 2007
6.382
6.395
6.345
6.392
250,685
+0.02(+0.39%)
May 29, 2007
6.301
6.376
6.301
6.367
261,263
+0.07(+1.04%)
May 25, 2007
6.276
6.329
6.276
6.301
221,513
+0.02(+0.30%)
May 24, 2007
6.348
6.395
6.283
6.283
483,418
-0.09(-1.42%)
May 23, 2007
6.420
6.426
6.364
6.373
340,444
-0.02(-0.34%)
May 22, 2007
6.463
6.457
6.395
6.395
427,318
-0.07(-1.11%)
May 21, 2007
6.492
6.501
6.467
6.467
336,277
-0.00(-0.05%)
May 18, 2007
6.517
6.517
6.460
6.470
287,230
+0.00(+0.00%)
May 17, 2007
6.498
6.498
6.451
6.470
269,278
-0.01(-0.14%)
May 16, 2007
6.442
6.479
6.429
6.479
297,808
+0.04(+0.63%)
May 15, 2007
6.439
6.457
6.429
6.439
350,382
+0.01(+0.15%)
May 14, 2007
6.442
6.448
6.429
6.429
212,858
+0.00(+0.00%)
May 11, 2007
6.386
6.442
6.382
6.429
233,053
+0.07(+1.03%)
May 10, 2007
6.414
6.432
6.364
6.364
300,373
-0.04(-0.63%)
May 09, 2007
6.404
6.423
6.398
6.404
286,268
+0.02(+0.39%)
May 08, 2007
6.426
6.439
6.379
6.379
261,263
-0.06(-0.97%)
May 07, 2007
6.479
6.498
6.442
6.442
410,008
+0.01(+0.15%)
May 04, 2007
6.473
6.483
6.432
6.432
228,886
-0.01(-0.19%)
May 03, 2007
6.454
6.467
6.420
6.445
235,618
+0.03(+0.49%)
May 02, 2007
6.442
6.485
6.398
6.414
281,139
-0.02(-0.34%)
May 01, 2007
6.386
6.473
6.379
6.435
293,641
+0.04(+0.63%)
Apr 30, 2007
6.541
6.541
6.382
6.395
320,569
+0.01(+0.15%)
Apr 27, 2007
6.348
6.404
6.348
6.386
244,914
+0.03(+0.54%)
Apr 26, 2007
6.311
6.379
6.311
6.351
327,301
+0.03(+0.49%)
Apr 25, 2007
6.376
6.376
6.308
6.320
316,722
+0.02(+0.25%)
Apr 24, 2007
6.332
6.345
6.301
6.304
260,622
-0.03(-0.44%)
Apr 23, 2007
6.264
6.336
6.264
6.332
437,577
+0.06(+0.94%)
Apr 20, 2007
6.389
6.404
6.255
6.273
452,964
-0.07(-1.13%)
Apr 19, 2007
6.398
6.407
6.332
6.345
283,062
-0.10(-1.55%)
Apr 18, 2007
6.473
6.504
6.439
6.445
269,278
-0.02(-0.39%)
Apr 17, 2007
6.510
6.520
6.457
6.470
318,325
-0.04(-0.62%)
Apr 16, 2007
6.445
6.548
6.429
6.510
328,262
+0.10(+1.51%)
Apr 13, 2007
6.392
6.435
6.379
6.414
247,800
+0.04(+0.69%)
Apr 12, 2007
6.379
6.382
6.351
6.370
189,135
+0.02(+0.25%)
Apr 11, 2007
6.348
6.392
6.323
6.354
232,412
+0.02(+0.30%)
Apr 10, 2007
6.364
6.373
6.336
6.336
266,393
-0.02(-0.39%)
Apr 09, 2007
6.392
6.401
6.351
6.361
220,872
-0.01(-0.20%)
Apr 05, 2007
6.339
6.395
6.329
6.373
309,349
+0.00(+0.05%)
Apr 04, 2007
6.289
6.389
6.286
6.370
263,828
+0.06(+0.89%)
Apr 03, 2007
6.301
6.348
6.292
6.314
222,475
+0.04(+0.59%)
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.