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
(NY:
PCQ
)
9.070
UNCHANGED
Official Closing 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 (%)
Apr 30, 2010
5.967
6.004
5.963
6.004
79,245
+0.04(+0.68%)
Apr 29, 2010
5.909
5.963
5.900
5.963
38,374
+0.05(+0.92%)
Apr 28, 2010
5.845
5.913
5.845
5.909
80,935
+0.03(+0.57%)
Apr 27, 2010
5.891
5.922
5.873
5.875
35,640
-0.01(-0.11%)
Apr 26, 2010
5.909
5.909
5.877
5.882
65,704
-0.02(-0.31%)
Apr 23, 2010
5.909
5.909
5.895
5.900
36,222
-0.00(-0.08%)
Apr 22, 2010
5.918
5.918
5.886
5.904
62,685
+0.01(+0.15%)
Apr 21, 2010
5.859
5.913
5.859
5.895
24,930
+0.03(+0.54%)
Apr 20, 2010
5.827
5.904
5.823
5.863
61,689
+0.05(+0.78%)
Apr 19, 2010
5.845
5.859
5.818
5.818
50,073
-0.01(-0.23%)
Apr 16, 2010
5.836
5.891
5.832
5.832
23,602
-0.02(-0.31%)
Apr 15, 2010
5.841
5.868
5.818
5.850
98,370
-0.02(-0.38%)
Apr 14, 2010
5.891
5.918
5.859
5.873
99,175
-0.02(-0.38%)
Apr 13, 2010
5.900
5.918
5.859
5.895
65,525
-0.03(-0.46%)
Apr 12, 2010
5.949
5.949
5.900
5.922
41,637
-0.03(-0.46%)
Apr 09, 2010
5.918
5.949
5.913
5.949
46,421
+0.00(+0.08%)
Apr 08, 2010
5.949
5.958
5.931
5.945
37,351
+0.02(+0.36%)
Apr 07, 2010
5.915
5.937
5.875
5.924
60,189
+0.05(+0.84%)
Apr 06, 2010
5.906
5.906
5.874
5.874
36,798
+0.00(+0.00%)
Apr 05, 2010
5.856
5.915
5.847
5.874
73,812
-0.01(-0.14%)
Apr 01, 2010
5.879
5.882
5.882
5.882
34,513
+0.00(+0.06%)
Mar 31, 2010
5.816
5.892
5.816
5.879
71,503
+0.03(+0.54%)
Mar 30, 2010
5.874
5.883
5.825
5.847
40,942
-0.03(-0.46%)
Mar 29, 2010
5.852
5.892
5.852
5.874
65,090
+0.03(+0.46%)
Mar 26, 2010
5.897
5.897
5.847
5.847
43,108
-0.04(-0.76%)
Mar 25, 2010
5.888
5.897
5.861
5.892
39,383
+0.01(+0.23%)
Mar 24, 2010
5.861
5.897
5.861
5.879
59,397
+0.01(+0.15%)
Mar 23, 2010
5.892
5.937
5.870
5.870
70,042
+0.00(+0.08%)
Mar 22, 2010
5.910
5.910
5.865
5.865
66,081
+0.00(+0.08%)
Mar 19, 2010
5.825
5.906
5.820
5.861
48,542
+0.01(+0.23%)
Mar 18, 2010
5.784
5.874
5.784
5.847
74,741
+0.07(+1.17%)
Mar 17, 2010
5.811
5.843
5.762
5.780
136,541
-0.04(-0.62%)
Mar 16, 2010
5.874
5.874
5.798
5.816
184,931
-0.04(-0.61%)
Mar 15, 2010
5.861
5.883
5.807
5.852
148,315
-0.09(-1.51%)
Mar 12, 2010
5.995
6.058
5.942
5.942
100,003
-0.09(-1.49%)
Mar 11, 2010
6.054
6.067
5.982
6.031
47,887
-0.00(-0.07%)
Mar 10, 2010
6.018
6.063
5.991
6.036
86,358
+0.02(+0.37%)
Mar 09, 2010
5.973
6.063
5.973
6.013
105,895
+0.05(+0.81%)
Mar 08, 2010
6.006
6.006
5.952
5.965
83,255
+0.01(+0.15%)
Mar 05, 2010
5.939
5.983
5.903
5.956
40,503
+0.03(+0.45%)
Mar 04, 2010
5.903
5.970
5.903
5.930
40,471
+0.00(+0.00%)
Mar 03, 2010
5.867
5.970
5.867
5.930
100,311
+0.05(+0.84%)
Mar 02, 2010
5.880
5.967
5.831
5.880
81,156
-0.04(-0.66%)
Mar 01, 2010
5.898
5.961
5.898
5.920
66,337
+0.02(+0.36%)
Feb 26, 2010
5.818
5.947
5.818
5.898
84,404
+0.09(+1.54%)
Feb 25, 2010
5.773
5.872
5.760
5.809
75,951
+0.04(+0.70%)
Feb 24, 2010
5.778
5.898
5.760
5.769
87,779
+0.00(+0.08%)
Feb 23, 2010
5.773
5.805
5.760
5.764
34,483
+0.03(+0.47%)
Feb 22, 2010
5.782
5.782
5.724
5.738
43,231
-0.06(-1.08%)
Feb 19, 2010
5.867
5.867
5.773
5.800
70,798
-0.04(-0.76%)
Feb 18, 2010
5.965
5.965
5.773
5.845
69,199
-0.06(-0.98%)
Feb 17, 2010
5.939
5.939
5.872
5.903
51,065
+0.04(+0.76%)
Feb 16, 2010
5.760
5.880
5.760
5.858
90,493
-0.05(-0.81%)
Feb 12, 2010
5.809
5.906
5.906
5.906
89,136
+0.12(+2.06%)
Feb 11, 2010
5.782
5.809
5.769
5.787
22,575
+0.01(+0.24%)
Feb 10, 2010
5.747
5.778
5.747
5.773
23,515
-0.01(-0.15%)
Feb 09, 2010
5.755
5.787
5.755
5.782
34,055
+0.04(+0.68%)
Feb 08, 2010
5.788
5.810
5.739
5.743
68,669
-0.04(-0.77%)
Feb 05, 2010
5.788
5.788
5.730
5.788
37,954
+0.01(+0.23%)
Feb 04, 2010
5.766
5.774
5.743
5.774
47,369
+0.01(+0.15%)
Feb 03, 2010
5.766
5.766
5.721
5.766
74,144
+0.02(+0.39%)
Feb 02, 2010
5.703
5.766
5.703
5.743
73,662
+0.04(+0.78%)
Feb 01, 2010
5.659
5.703
5.659
5.699
19,466
+0.06(+1.10%)
Jan 29, 2010
5.672
5.684
5.637
5.637
53,610
-0.05(-0.94%)
Jan 28, 2010
5.752
5.766
5.690
5.690
56,924
-0.05(-0.93%)
Jan 27, 2010
5.717
5.743
5.717
5.743
44,181
+0.04(+0.70%)
Jan 26, 2010
5.681
5.726
5.655
5.703
71,591
+0.04(+0.71%)
Jan 25, 2010
5.601
5.672
5.601
5.664
35,259
+0.03(+0.47%)
Jan 22, 2010
5.681
5.726
5.610
5.637
49,293
-0.04(-0.78%)
Jan 21, 2010
5.664
5.681
5.655
5.681
43,816
+0.00(+0.08%)
Jan 20, 2010
5.579
5.681
5.571
5.677
75,606
+0.09(+1.59%)
Jan 19, 2010
5.539
5.588
5.539
5.588
45,848
+0.05(+0.96%)
Jan 15, 2010
5.610
5.535
5.535
5.535
123,465
-0.07(-1.27%)
Jan 14, 2010
5.641
5.641
5.575
5.606
51,217
-0.03(-0.55%)
Jan 13, 2010
5.606
5.637
5.588
5.637
30,809
+0.03(+0.58%)
Jan 12, 2010
5.632
5.637
5.570
5.604
34,110
+0.02(+0.35%)
Jan 11, 2010
5.567
5.603
5.550
5.585
43,771
+0.00(+0.00%)
Jan 08, 2010
5.528
5.594
5.528
5.585
27,072
+0.03(+0.56%)
Jan 07, 2010
5.581
5.603
5.550
5.554
32,848
+0.00(+0.08%)
Jan 06, 2010
5.559
5.598
5.545
5.550
46,303
+0.01(+0.24%)
Jan 05, 2010
5.523
5.559
5.523
5.536
36,919
+0.01(+0.24%)
Jan 04, 2010
5.514
5.536
5.489
5.523
58,821
+0.06(+1.05%)
Dec 31, 2009
5.431
5.466
5.466
5.466
105,632
+0.03(+0.49%)
Dec 30, 2009
5.409
5.479
5.409
5.439
109,785
-0.04(-0.72%)
Dec 29, 2009
5.497
5.527
5.461
5.479
145,281
-0.02(-0.40%)
Dec 28, 2009
5.484
5.541
5.484
5.501
76,495
+0.02(+0.40%)
Dec 24, 2009
5.457
5.484
5.444
5.479
40,677
+0.03(+0.57%)
Dec 23, 2009
5.448
5.466
5.439
5.448
65,435
-0.02(-0.40%)
Dec 22, 2009
5.488
5.501
5.448
5.470
74,657
-0.01(-0.16%)
Dec 21, 2009
5.536
5.572
5.479
5.479
166,813
-0.05(-0.96%)
Dec 18, 2009
5.528
5.554
5.528
5.532
32,120
-0.00(-0.08%)
Dec 17, 2009
5.563
5.563
5.532
5.536
26,748
-0.02(-0.40%)
Dec 16, 2009
5.567
5.567
5.528
5.559
75,266
-0.00(-0.08%)
Dec 15, 2009
5.559
5.581
5.528
5.563
51,594
-0.01(-0.16%)
Dec 14, 2009
5.691
5.691
5.559
5.572
129,472
-0.12(-2.09%)
Dec 11, 2009
5.691
5.731
5.678
5.691
32,755
-0.02(-0.34%)
Dec 10, 2009
5.691
5.713
5.665
5.710
35,114
+0.02(+0.34%)
Dec 09, 2009
5.704
5.704
5.651
5.691
100,802
-0.03(-0.46%)
Dec 08, 2009
5.656
5.735
5.651
5.717
48,430
+0.07(+1.17%)
Dec 07, 2009
5.607
5.660
5.585
5.651
55,128
+0.04(+0.71%)
Dec 04, 2009
5.607
5.638
5.607
5.611
19,494
+0.00(+0.08%)
Dec 03, 2009
5.616
5.651
5.581
5.607
50,721
-0.00(-0.08%)
Dec 02, 2009
5.581
5.616
5.577
5.611
52,535
+0.03(+0.55%)
Dec 01, 2009
5.567
5.620
5.559
5.581
73,226
+0.02(+0.38%)
Nov 30, 2009
5.607
5.616
5.555
5.559
42,287
-0.04(-0.77%)
Nov 27, 2009
5.554
5.708
5.523
5.603
46,378
+0.04(+0.79%)
Nov 25, 2009
5.514
5.559
5.492
5.559
39,999
+0.05(+0.96%)
Nov 24, 2009
5.506
5.510
5.475
5.506
34,788
-0.01(-0.16%)
Nov 23, 2009
5.550
5.559
5.514
5.514
38,113
-0.03(-0.48%)
Nov 20, 2009
5.470
5.554
5.430
5.541
77,075
+0.06(+1.05%)
Nov 19, 2009
5.448
5.484
5.422
5.484
31,961
+0.00(+0.08%)
Nov 18, 2009
5.422
5.492
5.409
5.479
44,003
+0.07(+1.39%)
Nov 17, 2009
5.435
5.470
5.386
5.404
119,662
-0.04(-0.81%)
Nov 16, 2009
5.563
5.579
5.448
5.448
131,363
-0.12(-2.22%)
Nov 13, 2009
5.580
5.594
5.559
5.572
59,464
-0.01(-0.24%)
Nov 12, 2009
5.523
5.589
5.523
5.585
28,976
+0.04(+0.72%)
Nov 11, 2009
5.563
5.594
5.544
5.545
31,961
-0.03(-0.47%)
Nov 10, 2009
5.603
5.603
5.559
5.572
62,268
-0.07(-1.17%)
Nov 09, 2009
5.647
5.660
5.629
5.638
37,390
-0.05(-0.85%)
Nov 06, 2009
5.633
5.691
5.633
5.686
61,595
+0.07(+1.17%)
Nov 05, 2009
5.585
5.638
5.536
5.621
78,048
+0.08(+1.44%)
Nov 04, 2009
5.554
5.572
5.528
5.541
64,796
+0.01(+0.24%)
Nov 03, 2009
5.497
5.541
5.455
5.528
83,581
+0.01(+0.24%)
Nov 02, 2009
5.470
5.532
5.439
5.514
74,069
+0.01(+0.24%)
Oct 30, 2009
5.563
5.589
5.501
5.501
37,465
-0.06(-1.11%)
Oct 29, 2009
5.528
5.589
5.528
5.563
53,376
+0.04(+0.64%)
Oct 28, 2009
5.673
5.673
5.501
5.528
102,110
-0.11(-2.03%)
Oct 27, 2009
5.726
5.753
5.620
5.642
66,437
-0.02(-0.39%)
Oct 26, 2009
5.669
5.726
5.664
5.664
34,106
-0.05(-0.93%)
Oct 23, 2009
5.704
5.717
5.686
5.717
52,363
+0.01(+0.23%)
Oct 22, 2009
5.731
5.748
5.656
5.704
68,155
-0.01(-0.23%)
Oct 21, 2009
5.797
5.797
5.717
5.717
63,867
-0.02(-0.38%)
Oct 20, 2009
5.678
5.942
5.633
5.739
281,123
+0.17(+3.09%)
Oct 19, 2009
5.567
5.611
5.453
5.567
124,098
+0.01(+0.16%)
Oct 16, 2009
5.523
5.629
5.488
5.559
68,865
+0.00(+0.08%)
Oct 15, 2009
5.506
5.559
5.435
5.554
125,829
-0.00(-0.08%)
Oct 14, 2009
5.572
5.633
5.497
5.559
184,299
-0.04(-0.71%)
Oct 13, 2009
5.510
5.669
5.510
5.598
57,157
+0.05(+0.95%)
Oct 12, 2009
5.722
5.766
5.409
5.545
203,123
-0.22(-3.75%)
Oct 09, 2009
5.925
5.942
5.761
5.761
98,827
-0.20(-3.33%)
Oct 08, 2009
5.907
6.000
5.898
5.960
89,094
+0.01(+0.15%)
Oct 07, 2009
5.960
5.960
5.889
5.951
96,939
-0.01(-0.15%)
Oct 06, 2009
5.889
6.000
5.889
5.960
87,387
+0.07(+1.20%)
Oct 05, 2009
5.823
5.911
5.804
5.889
61,951
+0.08(+1.44%)
Oct 02, 2009
5.797
5.819
5.753
5.806
94,947
+0.05(+0.84%)
Oct 01, 2009
5.722
5.789
5.722
5.757
83,665
-0.01(-0.15%)
Sep 30, 2009
5.735
5.779
5.717
5.766
105,678
+0.03(+0.54%)
Sep 29, 2009
5.717
5.761
5.713
5.735
73,011
+0.04(+0.68%)
Sep 28, 2009
5.678
5.717
5.678
5.696
53,260
+0.02(+0.33%)
Sep 25, 2009
5.739
5.748
5.660
5.678
85,297
-0.06(-1.00%)
Sep 24, 2009
5.806
5.810
5.664
5.735
138,614
-0.07(-1.14%)
Sep 23, 2009
5.850
5.863
5.788
5.801
72,022
-0.03(-0.53%)
Sep 22, 2009
5.978
5.984
5.810
5.832
125,827
-0.16(-2.65%)
Sep 21, 2009
6.017
6.017
5.991
5.991
63,080
-0.02(-0.29%)
Sep 18, 2009
6.031
6.057
6.000
6.008
68,638
-0.08(-1.30%)
Sep 17, 2009
6.101
6.101
6.079
6.088
35,711
+0.09(+1.47%)
Sep 16, 2009
6.000
6.132
6.000
6.000
37,832
-0.02(-0.37%)
Sep 15, 2009
6.110
6.110
5.991
6.022
29,869
-0.13(-2.08%)
Sep 14, 2009
6.163
6.167
6.079
6.150
43,930
+0.02(+0.29%)
Sep 11, 2009
6.163
6.308
6.110
6.132
79,870
-0.07(-1.07%)
Sep 10, 2009
6.136
6.216
6.136
6.198
74,713
+0.10(+1.59%)
Sep 09, 2009
6.136
6.136
6.035
6.101
73,607
-0.04(-0.58%)
Sep 08, 2009
6.106
6.154
6.066
6.136
83,964
+0.13(+2.13%)
Sep 04, 2009
5.832
6.073
5.832
6.008
81,271
+0.15(+2.58%)
Sep 03, 2009
5.823
5.878
5.788
5.858
93,614
+0.03(+0.59%)
Sep 02, 2009
5.770
5.872
5.753
5.823
84,578
+0.09(+1.54%)
Sep 01, 2009
5.686
5.735
5.686
5.735
49,196
+0.05(+0.85%)
Aug 31, 2009
5.528
5.686
5.528
5.686
38,651
+0.11(+1.90%)
Aug 28, 2009
5.585
5.603
5.559
5.581
42,924
-0.01(-0.16%)
Aug 27, 2009
5.585
5.589
5.510
5.589
73,718
-0.00(-0.08%)
Aug 26, 2009
5.536
5.598
5.519
5.594
74,305
+0.06(+1.04%)
Aug 25, 2009
5.492
5.536
5.422
5.536
71,338
+0.15(+2.87%)
Aug 24, 2009
5.448
5.514
5.374
5.382
118,755
-0.04(-0.65%)
Aug 21, 2009
5.488
5.492
5.413
5.417
52,027
-0.05(-0.96%)
Aug 20, 2009
5.470
5.492
5.413
5.470
56,051
-0.00(-0.09%)
Aug 19, 2009
5.378
5.475
5.364
5.475
48,568
+0.11(+2.14%)
Aug 18, 2009
5.360
5.371
5.303
5.360
45,766
+0.12(+2.32%)
Aug 17, 2009
5.250
5.267
5.197
5.239
25,671
-0.01(-0.21%)
Aug 14, 2009
5.342
5.342
5.223
5.250
89,762
-0.11(-2.14%)
Aug 13, 2009
5.501
5.506
5.206
5.364
133,249
+0.11(+2.18%)
Aug 12, 2009
5.250
5.260
5.250
5.250
28,276
+0.02(+0.34%)
Aug 11, 2009
5.236
5.245
5.223
5.232
23,130
-0.02(-0.42%)
Aug 10, 2009
5.250
5.289
5.201
5.254
33,387
-0.00(-0.08%)
Aug 07, 2009
5.153
5.259
5.153
5.259
36,506
+0.08(+1.45%)
Aug 06, 2009
5.179
5.206
5.153
5.184
27,809
+0.01(+0.26%)
Aug 05, 2009
5.214
5.219
5.139
5.170
73,646
+0.00(+0.00%)
Aug 04, 2009
5.095
5.342
5.095
5.170
81,421
+0.09(+1.82%)
Aug 03, 2009
5.236
5.266
5.042
5.078
136,060
-0.11(-2.13%)
Jul 31, 2009
5.157
5.234
5.135
5.188
66,634
+0.01(+0.26%)
Jul 30, 2009
5.175
5.208
5.161
5.175
74,874
-0.06(-1.10%)
Jul 29, 2009
5.294
5.294
5.188
5.232
54,498
-0.00(-0.08%)
Jul 28, 2009
5.272
5.303
5.236
5.236
64,331
-0.08(-1.49%)
Jul 27, 2009
5.285
5.342
5.250
5.316
65,675
+0.07(+1.28%)
Jul 24, 2009
5.161
5.294
5.117
5.249
83,109
+0.09(+1.69%)
Jul 23, 2009
5.007
5.161
5.007
5.161
62,425
+0.20(+4.00%)
Jul 22, 2009
5.003
5.069
4.945
4.963
41,765
-0.04(-0.79%)
Jul 21, 2009
4.866
5.060
4.866
5.003
108,130
+0.11(+2.35%)
Jul 20, 2009
4.888
4.923
4.884
4.888
46,752
+0.01(+0.17%)
Jul 17, 2009
4.967
4.972
4.880
4.880
51,050
-0.09(-1.85%)
Jul 16, 2009
4.941
4.998
4.853
4.972
70,887
+0.10(+1.99%)
Jul 15, 2009
4.870
4.892
4.813
4.875
91,247
+0.04(+0.82%)
Jul 14, 2009
4.822
4.839
4.786
4.835
26,453
-0.00(-0.09%)
Jul 13, 2009
4.786
4.839
4.786
4.839
81,738
+0.05(+1.11%)
Jul 10, 2009
4.747
4.809
4.738
4.786
43,499
+0.11(+2.26%)
Jul 07, 2009
4.707
4.707
4.663
4.681
37,000
+0.00(+0.09%)
Jul 06, 2009
4.681
4.749
4.654
4.676
57,631
-0.00(-0.09%)
Jul 02, 2009
4.632
4.773
4.566
4.681
50,785
+0.14(+3.01%)
Jun 15, 2009
4.561
4.707
4.544
4.544
193,727
-0.13(-2.74%)
Jun 12, 2009
4.892
4.892
4.564
4.672
212,451
-0.22(-4.51%)
Jun 11, 2009
5.139
5.153
4.826
4.892
161,226
-0.26(-5.13%)
Jun 10, 2009
5.192
5.236
5.153
5.157
27,541
-0.06(-1.18%)
Jun 09, 2009
5.254
5.263
5.197
5.219
68,300
-0.06(-1.09%)
Jun 08, 2009
5.431
5.431
5.244
5.276
118,274
-0.20(-3.69%)
Jun 05, 2009
5.567
5.567
5.453
5.478
28,434
-0.04(-0.81%)
Jun 04, 2009
5.448
5.581
5.448
5.523
33,682
-0.01(-0.16%)
Jun 03, 2009
5.495
5.532
5.426
5.532
37,261
+0.04(+0.72%)
Jun 02, 2009
5.484
5.563
5.439
5.492
93,870
-0.07(-1.19%)
Jun 01, 2009
5.594
5.594
5.532
5.559
64,587
+0.04(+0.80%)
May 29, 2009
5.554
5.558
5.501
5.514
20,627
-0.02(-0.40%)
May 28, 2009
5.479
5.556
5.479
5.536
52,374
+0.03(+0.56%)
May 27, 2009
5.448
5.514
5.417
5.506
53,779
+0.04(+0.73%)
May 26, 2009
5.404
5.466
5.382
5.466
43,134
+0.09(+1.64%)
May 22, 2009
5.329
5.378
5.294
5.378
33,473
+0.08(+1.58%)
May 21, 2009
5.311
5.325
5.294
5.294
134,112
-0.01(-0.25%)
May 20, 2009
5.311
5.316
5.285
5.307
111,170
-0.00(-0.09%)
May 19, 2009
5.329
5.382
5.289
5.311
81,654
+0.01(+0.25%)
May 18, 2009
5.294
5.338
5.272
5.298
123,848
-0.05(-0.96%)
May 15, 2009
5.360
5.360
5.285
5.349
56,447
+0.01(+0.13%)
May 14, 2009
5.307
5.413
5.294
5.342
53,052
+0.04(+0.67%)
May 13, 2009
5.307
5.386
5.272
5.307
79,342
-0.07(-1.31%)
May 12, 2009
5.382
5.395
5.311
5.378
40,666
-0.00(-0.08%)
May 11, 2009
5.338
5.382
5.338
5.382
27,144
+0.04(+0.83%)
May 08, 2009
5.338
5.351
5.281
5.338
70,939
-0.02(-0.45%)
May 07, 2009
5.395
5.404
5.338
5.362
30,164
-0.03(-0.53%)
May 06, 2009
5.369
5.404
5.338
5.391
59,578
+0.07(+1.33%)
May 05, 2009
5.431
5.444
5.281
5.320
91,286
-0.07(-1.39%)
May 04, 2009
5.342
5.470
5.342
5.395
66,859
+0.01(+0.25%)
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.