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
High Income Securities Fund
(NY:
PCF
)
6.750
-0.090 (-1.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 30, 2012
3.449
3.474
3.434
3.474
73,101
+0.02(+0.72%)
Mar 29, 2012
3.453
3.486
3.420
3.449
95,646
-0.04(-1.18%)
Mar 28, 2012
3.474
3.490
3.462
3.490
85,042
+0.02(+0.47%)
Mar 27, 2012
3.404
3.483
3.395
3.474
131,776
+0.06(+1.68%)
Mar 26, 2012
3.391
3.424
3.391
3.416
129,774
+0.04(+1.22%)
Mar 23, 2012
3.437
3.441
3.375
3.375
98,634
-0.04(-1.20%)
Mar 22, 2012
3.395
3.449
3.395
3.416
75,592
+0.01(+0.24%)
Mar 21, 2012
3.478
3.478
3.408
3.408
102,771
-0.05(-1.38%)
Mar 20, 2012
3.423
3.460
3.398
3.456
81,804
+0.03(+0.96%)
Mar 19, 2012
3.390
3.456
3.390
3.423
91,245
+0.00(+0.00%)
Mar 16, 2012
3.480
3.480
3.423
3.423
81,569
-0.03(-0.83%)
Mar 15, 2012
3.525
3.525
3.447
3.451
77,060
-0.04(-1.29%)
Mar 14, 2012
3.480
3.517
3.443
3.496
177,141
+0.02(+0.47%)
Mar 13, 2012
3.439
3.480
3.414
3.480
225,605
+0.06(+1.79%)
Mar 12, 2012
3.411
3.423
3.386
3.419
227,867
+0.03(+0.84%)
Mar 09, 2012
3.390
3.451
3.370
3.390
162,874
+0.00(+0.12%)
Mar 08, 2012
3.386
3.386
3.341
3.386
231,550
+0.02(+0.49%)
Mar 07, 2012
3.370
3.378
3.329
3.370
352,484
+0.02(+0.49%)
Mar 06, 2012
3.374
3.374
3.333
3.353
100,075
+0.00(+0.00%)
Mar 05, 2012
3.439
3.439
3.353
3.353
163,835
-0.04(-1.32%)
Mar 02, 2012
3.427
3.427
3.394
3.398
357,945
-0.02(-0.48%)
Mar 01, 2012
3.398
3.435
3.391
3.415
185,533
+0.03(+0.97%)
Feb 29, 2012
3.406
3.406
3.349
3.382
134,548
-0.01(-0.36%)
Feb 28, 2012
3.357
3.394
3.345
3.394
116,711
+0.04(+1.22%)
Feb 27, 2012
3.353
3.361
3.333
3.353
126,847
+0.00(+0.12%)
Feb 24, 2012
3.361
3.370
3.329
3.349
161,393
+0.00(+0.00%)
Feb 23, 2012
3.357
3.365
3.329
3.349
102,687
+0.00(+0.00%)
Feb 22, 2012
3.333
3.351
3.325
3.349
86,956
+0.02(+0.49%)
Feb 21, 2012
3.325
3.333
3.288
3.333
94,703
+0.02(+0.54%)
Feb 17, 2012
3.315
3.331
3.291
3.315
57,708
+0.00(+0.03%)
Feb 16, 2012
3.327
3.335
3.303
3.314
99,577
+0.00(+0.10%)
Feb 15, 2012
3.315
3.347
3.296
3.311
77,930
+0.00(+0.00%)
Feb 14, 2012
3.339
3.347
3.258
3.311
174,943
-0.04(-1.21%)
Feb 13, 2012
3.352
3.352
3.315
3.352
85,239
+0.02(+0.61%)
Feb 10, 2012
3.303
3.331
3.299
3.331
72,476
+0.00(+0.00%)
Feb 09, 2012
3.295
3.331
3.295
3.331
82,726
+0.04(+1.36%)
Feb 08, 2012
3.295
3.295
3.286
3.286
73,750
-0.01(-0.25%)
Feb 07, 2012
3.278
3.311
3.278
3.295
90,618
-0.01(-0.25%)
Feb 06, 2012
3.291
3.303
3.270
3.303
55,537
-0.02(-0.61%)
Feb 03, 2012
3.254
3.323
3.254
3.323
70,600
+0.05(+1.49%)
Feb 02, 2012
3.274
3.282
3.250
3.274
81,541
+0.00(+0.00%)
Feb 01, 2012
3.291
3.299
3.229
3.274
114,422
+0.01(+0.25%)
Jan 31, 2012
3.270
3.274
3.234
3.266
71,862
+0.00(+0.00%)
Jan 30, 2012
3.213
3.266
3.209
3.266
76,039
+0.01(+0.38%)
Jan 27, 2012
3.205
3.254
3.205
3.254
230,035
+0.02(+0.63%)
Jan 26, 2012
3.217
3.242
3.205
3.234
68,476
+0.02(+0.63%)
Jan 25, 2012
3.181
3.229
3.181
3.213
103,246
+0.01(+0.38%)
Jan 24, 2012
3.177
3.209
3.173
3.201
102,132
+0.02(+0.77%)
Jan 23, 2012
3.173
3.185
3.161
3.177
77,622
+0.01(+0.26%)
Jan 20, 2012
3.152
3.168
3.140
3.168
96,568
+0.03(+0.96%)
Jan 19, 2012
3.151
3.159
3.114
3.138
162,174
+0.02(+0.52%)
Jan 18, 2012
3.118
3.145
3.118
3.122
73,865
+0.00(+0.13%)
Jan 17, 2012
3.179
3.179
3.118
3.118
104,689
-0.06(-2.03%)
Jan 13, 2012
3.163
3.191
3.134
3.183
170,531
-0.02(-0.76%)
Jan 12, 2012
3.199
3.207
3.179
3.207
72,807
+0.00(+0.00%)
Jan 11, 2012
3.223
3.227
3.195
3.207
109,977
+0.00(+0.13%)
Jan 10, 2012
3.199
3.223
3.183
3.203
88,243
+0.02(+0.76%)
Jan 09, 2012
3.195
3.227
3.179
3.179
52,512
-0.04(-1.13%)
Jan 06, 2012
3.179
3.223
3.179
3.215
77,668
+0.04(+1.14%)
Jan 05, 2012
3.175
3.188
3.138
3.179
116,006
+0.02(+0.51%)
Jan 04, 2012
3.179
3.179
3.134
3.163
79,765
+0.06(+1.82%)
Dec 30, 2011
3.086
3.106
3.062
3.106
93,878
+0.02(+0.66%)
Dec 29, 2011
3.098
3.106
3.033
3.086
78,205
-0.02(-0.52%)
Dec 28, 2011
3.122
3.122
3.094
3.102
54,626
-0.02(-0.52%)
Dec 27, 2011
3.110
3.118
3.094
3.118
106,390
+0.01(+0.39%)
Dec 23, 2011
3.110
3.110
3.086
3.106
76,902
+0.03(+0.92%)
Dec 21, 2011
3.078
3.078
3.037
3.078
98,072
-0.01(-0.47%)
Dec 20, 2011
3.044
3.092
3.028
3.092
116,793
+0.04(+1.32%)
Dec 19, 2011
3.044
3.052
3.016
3.052
166,052
+0.02(+0.80%)
Dec 16, 2011
3.016
3.028
2.996
3.028
132,736
+0.03(+1.07%)
Dec 15, 2011
2.992
2.996
2.964
2.996
111,447
+0.01(+0.40%)
Dec 14, 2011
2.976
2.991
2.960
2.984
177,889
-0.03(-0.93%)
Dec 13, 2011
3.000
3.012
2.960
3.012
115,630
+0.03(+0.94%)
Dec 12, 2011
2.996
3.012
2.984
2.984
80,330
-0.03(-1.07%)
Dec 09, 2011
3.016
3.016
2.992
3.016
138,886
+0.00(+0.13%)
Dec 08, 2011
3.020
3.028
2.996
3.012
117,271
-0.01(-0.40%)
Dec 07, 2011
3.032
3.056
3.000
3.024
163,644
-0.04(-1.18%)
Dec 06, 2011
3.032
3.060
3.016
3.060
142,156
+0.01(+0.26%)
Dec 05, 2011
3.036
3.060
3.024
3.052
137,685
-0.01(-0.39%)
Dec 02, 2011
3.068
3.068
3.028
3.064
112,894
+0.03(+0.93%)
Dec 01, 2011
3.072
3.072
3.032
3.036
76,018
-0.04(-1.31%)
Nov 30, 2011
3.052
3.076
3.020
3.076
90,158
+0.09(+2.96%)
Nov 29, 2011
3.000
3.024
2.988
2.988
69,617
-0.01(-0.27%)
Nov 28, 2011
3.052
3.056
2.996
2.996
94,885
+0.01(+0.27%)
Nov 25, 2011
3.004
3.012
2.988
2.988
58,088
-0.06(-2.11%)
Nov 23, 2011
3.036
3.052
2.985
3.052
89,747
-0.02(-0.65%)
Nov 22, 2011
2.988
3.072
2.988
3.072
107,650
+0.06(+2.14%)
Nov 21, 2011
3.004
3.008
2.976
3.008
65,969
-0.01(-0.21%)
Nov 18, 2011
3.022
3.022
2.978
3.014
71,383
-0.00(-0.13%)
Nov 17, 2011
3.038
3.038
2.982
3.018
114,096
-0.02(-0.66%)
Nov 16, 2011
3.034
3.038
2.998
3.038
131,057
+0.00(+0.00%)
Nov 15, 2011
3.026
3.038
3.006
3.038
128,258
+0.00(+0.13%)
Nov 14, 2011
3.042
3.042
2.998
3.034
121,810
-0.00(-0.13%)
Nov 11, 2011
3.062
3.078
3.018
3.038
88,747
+0.02(+0.66%)
Nov 10, 2011
3.050
3.054
3.010
3.018
102,670
+0.01(+0.40%)
Nov 09, 2011
3.066
3.066
3.006
3.006
99,390
-0.07(-2.21%)
Nov 08, 2011
3.098
3.098
3.074
3.074
98,970
-0.02(-0.52%)
Nov 07, 2011
3.078
3.101
3.070
3.090
113,500
-0.01(-0.39%)
Nov 04, 2011
3.094
3.118
3.062
3.102
84,490
-0.04(-1.15%)
Nov 03, 2011
3.118
3.146
3.118
3.138
55,339
+0.02(+0.51%)
Nov 02, 2011
3.130
3.130
3.086
3.122
69,954
+0.00(+0.13%)
Nov 01, 2011
3.130
3.138
3.066
3.118
66,663
-0.03(-1.02%)
Oct 31, 2011
3.114
3.167
3.114
3.150
42,990
-0.01(-0.25%)
Oct 28, 2011
3.154
3.190
3.146
3.158
104,718
+0.00(+0.00%)
Oct 27, 2011
3.182
3.194
3.142
3.158
169,183
+0.02(+0.64%)
Oct 26, 2011
3.062
3.138
3.058
3.138
99,108
+0.05(+1.55%)
Oct 25, 2011
3.090
3.090
3.054
3.090
49,141
-0.03(-0.90%)
Oct 24, 2011
3.102
3.118
3.058
3.118
49,576
+0.03(+1.04%)
Oct 21, 2011
3.058
3.094
3.038
3.086
85,823
+0.06(+1.98%)
Oct 20, 2011
3.022
3.026
2.965
3.026
79,079
+0.01(+0.18%)
Oct 19, 2011
2.985
3.021
2.957
3.021
75,677
+0.00(+0.00%)
Oct 18, 2011
2.977
3.021
2.933
3.021
82,513
+0.08(+2.70%)
Oct 17, 2011
2.965
3.005
2.941
2.941
99,188
-0.06(-1.86%)
Oct 14, 2011
3.005
3.025
2.973
2.997
90,687
+0.04(+1.34%)
Oct 13, 2011
2.949
2.966
2.913
2.957
72,608
+0.02(+0.68%)
Oct 12, 2011
2.929
2.952
2.902
2.937
97,515
+0.00(+0.00%)
Oct 11, 2011
2.886
2.937
2.878
2.937
56,252
+0.03(+0.96%)
Oct 10, 2011
2.842
2.913
2.842
2.910
65,702
+0.07(+2.38%)
Oct 07, 2011
2.834
2.874
2.826
2.842
64,391
-0.02(-0.69%)
Oct 06, 2011
2.778
2.862
2.778
2.862
52,876
+0.06(+2.27%)
Oct 05, 2011
2.743
2.818
2.743
2.798
129,459
+0.02(+0.86%)
Oct 04, 2011
2.842
2.842
2.731
2.774
199,584
-0.12(-4.12%)
Oct 03, 2011
2.929
2.957
2.850
2.894
163,524
-0.06(-2.15%)
Sep 30, 2011
2.981
2.993
2.933
2.957
64,393
-0.03(-0.93%)
Sep 29, 2011
2.997
3.001
2.945
2.985
46,699
+0.02(+0.81%)
Sep 28, 2011
2.953
2.997
2.953
2.961
93,130
-0.02(-0.67%)
Sep 27, 2011
3.029
3.029
2.981
2.981
73,803
+0.03(+0.94%)
Sep 26, 2011
2.997
3.005
2.902
2.953
132,495
-0.06(-1.98%)
Sep 23, 2011
2.898
3.013
2.898
3.013
97,565
+0.10(+3.27%)
Sep 22, 2011
2.977
2.977
2.890
2.917
128,790
-0.08(-2.52%)
Sep 21, 2011
3.061
3.061
2.993
2.993
81,013
-0.06(-1.90%)
Sep 20, 2011
3.071
3.071
3.019
3.051
209,842
-0.01(-0.26%)
Sep 19, 2011
3.043
3.059
3.008
3.059
78,192
+0.02(+0.52%)
Sep 16, 2011
3.015
3.047
3.015
3.043
73,359
+0.01(+0.39%)
Sep 15, 2011
3.035
3.043
2.976
3.031
148,230
-0.02(-0.52%)
Sep 14, 2011
3.039
3.059
3.012
3.047
89,128
+0.00(+0.13%)
Sep 13, 2011
3.035
3.043
3.019
3.043
40,501
+0.00(+0.00%)
Sep 12, 2011
3.075
3.075
3.004
3.043
107,035
-0.04(-1.28%)
Sep 09, 2011
3.075
3.083
3.063
3.083
65,903
-0.01(-0.26%)
Sep 08, 2011
3.095
3.126
3.091
3.091
37,784
-0.04(-1.39%)
Sep 07, 2011
3.098
3.134
3.091
3.134
63,041
+0.05(+1.54%)
Sep 06, 2011
3.083
3.098
3.064
3.087
44,818
-0.07(-2.25%)
Sep 02, 2011
3.122
3.174
3.122
3.158
64,918
-0.03(-0.99%)
Sep 01, 2011
3.209
3.209
3.166
3.189
60,263
-0.01(-0.37%)
Aug 31, 2011
3.189
3.201
3.170
3.201
60,938
+0.04(+1.38%)
Aug 30, 2011
3.142
3.161
3.117
3.158
43,087
+0.01(+0.25%)
Aug 29, 2011
3.126
3.150
3.110
3.150
49,934
+0.05(+1.53%)
Aug 26, 2011
3.031
3.102
3.031
3.102
22,820
+0.04(+1.42%)
Aug 25, 2011
3.079
3.090
3.035
3.059
42,179
-0.02(-0.64%)
Aug 24, 2011
3.095
3.095
3.031
3.079
69,096
-0.02(-0.64%)
Aug 23, 2011
3.035
3.098
3.000
3.098
75,847
+0.06(+1.95%)
Aug 22, 2011
3.067
3.138
2.965
3.039
90,633
+0.03(+0.97%)
Aug 19, 2011
3.014
3.038
2.986
3.010
112,807
-0.05(-1.54%)
Aug 18, 2011
3.096
3.104
3.026
3.057
110,738
-0.07(-2.14%)
Aug 17, 2011
3.124
3.124
3.085
3.124
59,396
+0.01(+0.25%)
Aug 16, 2011
3.049
3.124
3.049
3.116
94,146
+0.03(+0.89%)
Aug 15, 2011
3.085
3.144
3.030
3.089
93,810
+0.03(+1.03%)
Aug 12, 2011
2.986
3.057
2.967
3.057
92,545
+0.08(+2.64%)
Aug 11, 2011
2.975
3.030
2.939
2.979
92,723
+0.00(+0.13%)
Aug 10, 2011
2.837
2.982
2.837
2.975
149,608
+0.03(+1.07%)
Aug 09, 2011
2.959
2.955
2.711
2.943
211,863
+0.14(+5.05%)
Aug 08, 2011
2.959
2.998
2.747
2.802
246,379
-0.32(-10.20%)
Aug 05, 2011
3.167
3.170
2.975
3.120
217,100
-0.04(-1.12%)
Aug 04, 2011
3.250
3.258
3.116
3.155
149,781
-0.13(-3.83%)
Aug 03, 2011
3.273
3.305
3.226
3.281
104,453
-0.00(-0.12%)
Aug 02, 2011
3.250
3.312
3.250
3.285
57,266
+0.00(+0.12%)
Aug 01, 2011
3.261
3.297
3.254
3.281
78,790
+0.05(+1.58%)
Jul 29, 2011
3.254
3.286
3.210
3.230
138,683
-0.07(-2.14%)
Jul 28, 2011
3.336
3.336
3.234
3.301
122,529
-0.02(-0.71%)
Jul 27, 2011
3.391
3.391
3.285
3.324
121,160
-0.06(-1.63%)
Jul 26, 2011
3.383
3.403
3.364
3.379
90,260
+0.02(+0.47%)
Jul 25, 2011
3.364
3.395
3.360
3.364
67,010
-0.04(-1.15%)
Jul 22, 2011
3.395
3.403
3.391
3.403
94,686
-0.02(-0.57%)
Jul 21, 2011
3.407
3.446
3.387
3.423
87,433
+0.04(+1.04%)
Jul 20, 2011
3.352
3.387
3.352
3.387
75,225
+0.03(+0.86%)
Jul 19, 2011
3.343
3.382
3.343
3.358
80,490
+0.01(+0.35%)
Jul 18, 2011
3.460
3.464
3.343
3.346
211,250
-0.13(-3.60%)
Jul 15, 2011
3.444
3.472
3.429
3.472
63,129
+0.02(+0.45%)
Jul 14, 2011
3.460
3.464
3.444
3.456
54,023
+0.00(+0.00%)
Jul 13, 2011
3.448
3.460
3.448
3.456
66,950
+0.00(+0.11%)
Jul 12, 2011
3.444
3.464
3.444
3.452
95,088
-0.02(-0.45%)
Jul 11, 2011
3.444
3.472
3.444
3.468
66,659
-0.04(-1.11%)
Jul 08, 2011
3.456
3.515
3.449
3.507
76,642
+0.00(+0.11%)
Jul 07, 2011
3.499
3.518
3.475
3.503
83,457
+0.00(+0.00%)
Jul 06, 2011
3.507
3.550
3.499
3.503
113,581
-0.02(-0.67%)
Jul 05, 2011
3.558
3.577
3.518
3.526
157,048
-0.05(-1.53%)
Jul 01, 2011
3.558
3.581
3.550
3.581
95,602
+0.01(+0.22%)
Jun 30, 2011
3.546
3.573
3.542
3.573
102,434
+0.00(+0.11%)
Jun 29, 2011
3.573
3.581
3.507
3.569
80,935
+0.00(+0.00%)
Jun 28, 2011
3.604
3.604
3.546
3.569
128,348
-0.03(-0.87%)
Jun 27, 2011
3.581
3.644
3.565
3.601
84,255
-0.01(-0.22%)
Jun 24, 2011
3.538
3.608
3.538
3.608
182,016
+0.05(+1.54%)
Jun 23, 2011
3.479
3.554
3.468
3.554
90,731
+0.04(+1.22%)
Jun 22, 2011
3.448
3.511
3.444
3.511
88,667
+0.05(+1.51%)
Jun 21, 2011
3.419
3.470
3.419
3.458
109,459
+0.04(+1.14%)
Jun 20, 2011
3.404
3.423
3.404
3.419
84,884
+0.03(+0.80%)
Jun 17, 2011
3.396
3.404
3.388
3.392
71,637
+0.02(+0.46%)
Jun 16, 2011
3.357
3.404
3.357
3.377
70,676
+0.01(+0.23%)
Jun 15, 2011
3.373
3.404
3.358
3.369
71,753
-0.04(-1.03%)
Jun 14, 2011
3.346
3.404
3.346
3.404
40,867
+0.05(+1.57%)
Jun 13, 2011
3.427
3.431
3.349
3.351
110,305
-0.10(-2.77%)
Jun 10, 2011
3.451
3.462
3.423
3.447
76,488
+0.01(+0.23%)
Jun 09, 2011
3.435
3.447
3.431
3.439
60,676
+0.04(+1.03%)
Jun 08, 2011
3.431
3.431
3.404
3.404
68,404
-0.03(-0.79%)
Jun 07, 2011
3.454
3.462
3.422
3.431
96,914
-0.02(-0.68%)
Jun 06, 2011
3.493
3.501
3.443
3.454
99,061
-0.05(-1.55%)
Jun 03, 2011
3.532
3.540
3.466
3.509
171,182
-0.12(-3.43%)
May 24, 2011
3.610
3.653
3.598
3.633
118,788
+0.03(+0.75%)
May 23, 2011
3.567
3.614
3.544
3.606
80,616
+0.03(+0.76%)
May 20, 2011
3.594
3.618
3.556
3.579
141,769
+0.00(+0.04%)
May 19, 2011
3.558
3.581
3.535
3.577
96,328
+0.04(+1.09%)
May 18, 2011
3.500
3.539
3.484
3.539
86,405
+0.05(+1.44%)
May 17, 2011
3.481
3.492
3.477
3.488
144,811
-0.01(-0.22%)
May 16, 2011
3.473
3.500
3.473
3.496
99,554
-0.01(-0.22%)
May 13, 2011
3.454
3.515
3.450
3.504
128,622
+0.05(+1.57%)
May 12, 2011
3.430
3.450
3.423
3.450
114,953
-0.02(-0.45%)
May 11, 2011
3.434
3.465
3.419
3.465
124,156
+0.00(+0.00%)
May 10, 2011
3.461
3.465
3.411
3.465
89,130
-0.00(-0.11%)
May 09, 2011
3.465
3.473
3.407
3.469
122,689
-0.02(-0.44%)
May 06, 2011
3.434
3.484
3.407
3.484
103,274
+0.03(+0.90%)
May 05, 2011
3.430
3.454
3.399
3.454
89,618
+0.01(+0.22%)
May 04, 2011
3.446
3.446
3.411
3.446
88,551
-0.01(-0.22%)
May 03, 2011
3.450
3.454
3.411
3.454
91,431
+0.00(+0.00%)
May 02, 2011
3.442
3.461
3.442
3.454
89,489
+0.02(+0.68%)
Apr 29, 2011
3.399
3.446
3.388
3.430
160,727
+0.03(+1.03%)
Apr 28, 2011
3.403
3.407
3.372
3.395
100,109
+0.01(+0.34%)
Apr 27, 2011
3.395
3.403
3.368
3.384
145,426
+0.00(+0.00%)
Apr 26, 2011
3.376
3.384
3.345
3.384
116,841
+0.03(+0.92%)
Apr 25, 2011
3.345
3.357
3.326
3.353
136,314
+0.01(+0.34%)
Apr 21, 2011
3.337
3.345
3.337
3.342
87,650
-0.00(-0.10%)
Apr 20, 2011
3.322
3.357
3.318
3.345
146,940
+0.04(+1.22%)
Apr 19, 2011
3.301
3.319
3.297
3.305
98,641
+0.00(+0.00%)
Apr 18, 2011
3.309
3.313
3.289
3.305
79,660
-0.01(-0.23%)
Apr 15, 2011
3.316
3.320
3.309
3.313
85,548
+0.00(+0.00%)
Apr 14, 2011
3.289
3.313
3.286
3.313
49,433
+0.03(+0.82%)
Apr 13, 2011
3.286
3.309
3.286
3.286
77,238
-0.02(-0.58%)
Apr 12, 2011
3.289
3.305
3.282
3.305
83,007
+0.00(+0.00%)
Apr 11, 2011
3.297
3.324
3.297
3.305
98,560
-0.02(-0.58%)
Apr 08, 2011
3.343
3.343
3.305
3.324
115,789
-0.01(-0.23%)
Apr 07, 2011
3.297
3.332
3.297
3.332
107,003
+0.02(+0.70%)
Apr 06, 2011
3.286
3.390
3.278
3.309
128,297
+0.03(+0.82%)
Apr 05, 2011
3.266
3.289
3.266
3.282
67,123
+0.00(+0.00%)
Apr 04, 2011
3.282
3.293
3.274
3.282
66,840
-0.00(-0.12%)
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.