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
BlackRock Municipal Income Trust
(NY:
BFK
)
10.01
-0.04 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2009
4.776
4.833
4.746
4.833
112,371
+0.06(+1.28%)
Apr 29, 2009
4.719
4.789
4.689
4.772
176,832
+0.05(+1.11%)
Apr 28, 2009
4.698
4.733
4.642
4.719
107,001
+0.04(+0.84%)
Apr 27, 2009
4.659
4.680
4.632
4.680
121,979
+0.02(+0.47%)
Apr 24, 2009
4.676
4.693
4.632
4.659
61,505
-0.03(-0.56%)
Apr 23, 2009
4.719
4.780
4.657
4.685
160,860
-0.03(-0.74%)
Apr 22, 2009
4.632
4.719
4.632
4.719
139,832
+0.08(+1.69%)
Apr 21, 2009
4.528
4.663
4.497
4.641
185,574
+0.08(+1.72%)
Apr 20, 2009
4.489
4.598
4.476
4.563
211,226
-0.03(-0.57%)
Apr 17, 2009
4.650
4.650
4.450
4.589
148,044
-0.07(-1.40%)
Apr 16, 2009
4.654
4.659
4.550
4.654
68,896
+0.01(+0.19%)
Apr 15, 2009
4.441
4.654
4.436
4.645
140,949
+0.13(+2.89%)
Apr 14, 2009
4.362
4.554
4.362
4.515
146,038
+0.07(+1.47%)
Apr 13, 2009
4.506
4.528
4.397
4.450
90,645
-0.10(-2.20%)
Apr 09, 2009
4.611
4.637
4.546
4.550
134,770
-0.01(-0.29%)
Apr 08, 2009
4.563
4.606
4.554
4.563
84,646
+0.01(+0.19%)
Apr 07, 2009
4.532
4.571
4.511
4.554
85,477
+0.01(+0.29%)
Apr 06, 2009
4.537
4.541
4.450
4.541
92,430
+0.01(+0.29%)
Apr 03, 2009
4.571
4.571
4.450
4.528
123,481
-0.06(-1.33%)
Apr 02, 2009
4.454
4.615
4.454
4.589
135,062
+0.16(+3.54%)
Apr 01, 2009
4.432
4.528
4.411
4.432
85,585
+0.03(+0.79%)
Mar 31, 2009
4.349
4.406
4.341
4.397
127,124
+0.06(+1.30%)
Mar 30, 2009
4.476
4.515
4.319
4.341
159,112
-0.15(-3.30%)
Mar 26, 2009
4.502
4.532
4.484
4.489
60,111
-0.02(-0.48%)
Mar 25, 2009
4.554
4.567
4.476
4.511
178,413
-0.03(-0.67%)
Mar 24, 2009
4.585
4.593
4.484
4.541
70,345
-0.02(-0.48%)
Mar 23, 2009
4.580
4.637
4.554
4.563
145,921
+0.01(+0.29%)
Mar 20, 2009
4.558
4.598
4.511
4.550
117,507
-0.04(-0.95%)
Mar 19, 2009
4.593
4.624
4.593
4.593
70,947
+0.02(+0.48%)
Mar 18, 2009
4.484
4.593
4.484
4.571
120,017
+0.02(+0.38%)
Mar 17, 2009
4.563
4.589
4.471
4.554
91,561
+0.04(+0.87%)
Mar 16, 2009
4.528
4.593
4.471
4.515
95,820
+0.05(+1.07%)
Mar 13, 2009
4.550
4.550
4.445
4.467
0
+0.03(+0.59%)
Mar 12, 2009
4.484
4.606
4.354
4.441
334,039
-0.02(-0.49%)
Mar 11, 2009
4.415
4.554
4.328
4.463
188,489
+0.14(+3.16%)
Mar 10, 2009
4.201
4.389
4.201
4.326
188,769
+0.15(+3.50%)
Mar 09, 2009
4.258
4.258
4.180
4.180
213,805
-0.06(-1.44%)
Mar 06, 2009
4.310
4.319
4.184
4.241
0
+0.04(+1.07%)
Mar 05, 2009
4.249
4.262
4.188
4.196
110,579
-0.07(-1.66%)
Mar 04, 2009
4.267
4.354
4.223
4.267
158,604
-0.14(-3.16%)
Mar 02, 2009
4.580
4.580
4.393
4.406
206,524
-0.17(-3.80%)
Feb 27, 2009
4.589
4.702
4.545
4.580
0
+0.01(+0.29%)
Feb 26, 2009
4.741
4.763
4.480
4.567
318,188
+0.18(+4.07%)
Feb 25, 2009
4.415
4.506
4.267
4.389
313,856
+0.17(+3.94%)
Feb 24, 2009
4.027
4.258
4.014
4.222
240,876
+0.20(+4.96%)
Feb 23, 2009
4.049
4.063
3.823
4.023
336,570
+0.01(+0.33%)
Feb 20, 2009
4.049
4.049
3.757
4.010
414,808
-0.16(-3.76%)
Feb 19, 2009
4.180
4.219
4.097
4.167
264,768
+0.03(+0.74%)
Feb 18, 2009
4.345
4.345
4.106
4.136
193,039
-0.15(-3.46%)
Feb 17, 2009
4.458
4.458
4.275
4.284
223,638
-0.31(-6.82%)
Feb 13, 2009
4.606
4.689
4.550
4.598
116,570
-0.06(-1.31%)
Feb 12, 2009
4.698
4.698
4.611
4.659
111,103
-0.04(-0.93%)
Feb 11, 2009
4.702
4.702
4.641
4.702
92,030
+0.00(+0.00%)
Feb 10, 2009
4.702
4.724
4.682
4.702
112,743
-0.04(-0.83%)
Feb 09, 2009
4.676
4.741
4.615
4.741
138,943
+0.07(+1.40%)
Feb 06, 2009
4.780
4.824
4.659
4.676
245,100
-0.06(-1.20%)
Feb 05, 2009
4.659
4.767
4.628
4.733
184,825
+0.08(+1.78%)
Feb 04, 2009
4.654
4.680
4.645
4.650
53,957
+0.01(+0.28%)
Feb 03, 2009
4.645
4.680
4.602
4.637
140,365
-0.01(-0.19%)
Feb 02, 2009
4.702
4.747
4.645
4.645
157,061
-0.06(-1.20%)
Jan 30, 2009
4.706
4.754
4.619
4.702
0
-0.03(-0.55%)
Jan 29, 2009
4.667
4.763
4.654
4.728
172,170
+0.04(+0.93%)
Jan 28, 2009
4.571
4.746
4.393
4.685
282,789
+0.16(+3.49%)
Jan 27, 2009
4.476
4.541
4.439
4.527
133,911
+0.09(+2.14%)
Jan 26, 2009
4.441
4.476
4.354
4.432
96,316
+0.03(+0.79%)
Jan 23, 2009
4.271
4.441
4.271
4.397
136,711
+0.00(+0.00%)
Jan 22, 2009
4.402
4.502
4.384
4.397
161,211
-0.03(-0.66%)
Jan 21, 2009
4.393
4.454
4.376
4.427
150,678
+0.04(+0.97%)
Jan 20, 2009
4.345
4.441
4.315
4.384
198,740
+0.07(+1.72%)
Jan 16, 2009
4.249
4.349
4.249
4.310
144,130
+0.07(+1.54%)
Jan 15, 2009
4.201
4.284
4.071
4.245
247,288
-0.00(-0.10%)
Jan 14, 2009
4.332
4.410
4.249
4.249
211,480
-0.14(-3.27%)
Jan 13, 2009
4.450
4.450
4.214
4.393
287,601
-0.07(-1.56%)
Jan 12, 2009
4.476
4.493
4.354
4.463
202,135
+0.07(+1.59%)
Jan 09, 2009
4.545
4.654
4.362
4.393
321,151
+0.02(+0.40%)
Jan 08, 2009
4.306
4.410
4.193
4.376
336,122
+0.17(+3.93%)
Jan 07, 2009
4.332
4.332
4.097
4.210
210,180
+0.00(+0.10%)
Jan 06, 2009
4.005
4.262
3.997
4.206
318,140
+0.26(+6.62%)
Jan 05, 2009
3.692
3.962
3.692
3.945
519,253
+0.22(+5.96%)
Jan 02, 2009
3.640
3.762
3.630
3.722
0
+0.12(+3.39%)
Jan 01, 2009
3.657
3.679
3.566
3.601
0
+0.00(+0.00%)
Dec 31, 2008
3.657
3.679
3.566
3.601
514,236
-0.10(-2.71%)
Dec 30, 2008
3.592
3.727
3.514
3.701
557,054
+0.22(+6.38%)
Dec 29, 2008
3.553
3.588
3.444
3.479
373,386
-0.05(-1.36%)
Dec 26, 2008
3.400
3.570
3.400
3.527
267,170
+0.12(+3.58%)
Dec 24, 2008
3.439
3.518
3.344
3.405
382,112
-0.05(-1.39%)
Dec 23, 2008
3.374
3.544
3.374
3.453
529,409
+0.08(+2.32%)
Dec 22, 2008
3.483
3.527
3.326
3.374
455,820
+0.01(+0.39%)
Dec 19, 2008
3.439
3.570
3.352
3.361
454,695
+0.03(+0.91%)
Dec 18, 2008
3.287
3.544
3.287
3.331
706,869
-0.01(-0.26%)
Dec 17, 2008
3.000
3.339
2.969
3.339
524,965
+0.34(+11.48%)
Dec 16, 2008
2.947
2.995
2.878
2.995
388,713
+0.06(+1.97%)
Dec 15, 2008
3.139
3.139
2.878
2.938
547,555
-0.09(-3.06%)
Dec 12, 2008
3.126
3.126
2.921
3.030
521,145
-0.10(-3.06%)
Dec 11, 2008
3.305
3.305
3.126
3.126
280,076
-0.17(-5.15%)
Dec 10, 2008
3.278
3.318
3.196
3.296
363,034
-0.01(-0.26%)
Dec 09, 2008
3.178
3.322
3.178
3.305
342,604
+0.00(+0.13%)
Dec 08, 2008
3.435
3.435
3.187
3.300
412,920
-0.06(-1.69%)
Dec 05, 2008
3.483
3.540
3.357
3.357
253,270
-0.24(-6.77%)
Dec 04, 2008
3.727
3.805
3.544
3.601
263,718
-0.20(-5.38%)
Dec 03, 2008
3.718
3.923
3.714
3.805
186,844
-0.11(-2.89%)
Dec 02, 2008
3.984
4.097
3.918
3.918
170,116
-0.07(-1.64%)
Dec 01, 2008
4.023
4.027
3.866
3.984
155,789
+0.10(+2.69%)
Nov 28, 2008
3.849
3.923
3.810
3.879
81,696
+0.14(+3.85%)
Nov 26, 2008
3.722
3.779
3.688
3.736
216,954
+0.03(+0.94%)
Nov 25, 2008
3.884
3.884
3.662
3.701
334,574
-0.13(-3.30%)
Nov 24, 2008
3.770
3.884
3.757
3.827
284,796
+0.05(+1.38%)
Nov 21, 2008
3.958
4.071
3.704
3.775
376,854
-0.13(-3.45%)
Nov 20, 2008
3.945
4.093
3.897
3.910
296,542
-0.12(-2.92%)
Nov 19, 2008
4.075
4.075
3.945
4.027
269,841
+0.01(+0.30%)
Nov 18, 2008
4.123
4.123
3.962
4.015
135,843
-0.06(-1.58%)
Nov 17, 2008
4.049
4.180
4.040
4.079
186,167
-0.01(-0.32%)
Nov 14, 2008
4.010
4.162
4.005
4.093
156,912
+0.10(+2.62%)
Nov 13, 2008
3.958
4.219
3.910
3.988
396,745
-0.08(-1.93%)
Nov 12, 2008
4.332
4.341
3.962
4.066
409,727
-0.30(-6.79%)
Nov 11, 2008
4.288
4.419
4.288
4.362
211,981
+0.03(+0.71%)
Nov 10, 2008
4.402
4.524
4.297
4.332
348,713
-0.07(-1.59%)
Nov 07, 2008
4.315
4.423
4.258
4.402
307,285
+0.09(+2.02%)
Nov 06, 2008
4.180
4.402
4.180
4.315
245,881
+0.17(+4.10%)
Nov 05, 2008
4.071
4.288
4.062
4.145
329,739
+0.14(+3.48%)
Nov 04, 2008
3.897
4.101
3.879
4.005
290,527
+0.15(+3.84%)
Nov 03, 2008
3.966
3.971
3.814
3.857
354,380
+0.05(+1.26%)
Oct 31, 2008
4.019
4.045
3.810
3.810
311,132
-0.16(-4.06%)
Oct 30, 2008
4.154
4.297
3.971
3.971
367,924
-0.16(-3.99%)
Oct 29, 2008
4.262
4.267
4.001
4.135
316,353
-0.08(-1.98%)
Oct 28, 2008
4.297
4.332
4.148
4.219
213,561
-0.06(-1.32%)
Oct 27, 2008
4.354
4.432
4.271
4.275
197,598
-0.11(-2.48%)
Oct 24, 2008
4.380
4.441
4.341
4.384
139,894
-0.10(-2.33%)
Oct 23, 2008
4.489
4.680
4.370
4.489
206,048
+0.13(+3.10%)
Oct 22, 2008
4.145
4.497
4.145
4.354
297,068
+0.24(+5.93%)
Oct 21, 2008
4.093
4.136
3.960
4.110
226,548
+0.03(+0.83%)
Oct 20, 2008
4.023
4.114
3.936
4.076
235,832
+0.18(+4.72%)
Oct 17, 2008
3.853
3.931
3.762
3.892
246,282
+0.11(+3.00%)
Oct 16, 2008
3.823
3.823
3.635
3.779
200,791
+0.14(+3.83%)
Oct 15, 2008
3.635
3.749
3.570
3.640
350,516
-0.11(-3.02%)
Oct 14, 2008
4.271
4.332
3.749
3.753
498,376
+0.13(+3.61%)
Oct 13, 2008
3.152
3.653
3.152
3.622
637,892
+0.47(+15.08%)
Oct 10, 2008
3.222
3.413
2.786
3.148
1,161,960
-0.29(-8.37%)
Oct 09, 2008
3.814
3.875
3.318
3.435
710,572
-0.31(-8.26%)
Oct 08, 2008
3.875
4.027
3.570
3.744
514,790
-0.38(-9.28%)
Oct 07, 2008
4.380
4.414
4.101
4.127
279,690
-0.22(-5.10%)
Oct 06, 2008
4.511
4.571
4.245
4.349
406,249
-0.22(-4.86%)
Oct 03, 2008
4.489
4.606
4.450
4.571
0
+0.06(+1.35%)
Oct 02, 2008
4.628
4.641
4.511
4.511
305,783
-0.04(-0.86%)
Oct 01, 2008
4.463
4.602
4.419
4.550
258,872
+0.13(+2.85%)
Sep 30, 2008
4.358
4.571
4.306
4.423
385,187
+0.09(+2.13%)
Sep 29, 2008
4.593
4.593
4.241
4.331
413,887
-0.20(-4.35%)
Sep 26, 2008
4.506
4.571
4.506
4.528
0
-0.04(-0.95%)
Sep 25, 2008
4.402
4.571
4.402
4.571
598,207
-0.04(-0.85%)
Sep 24, 2008
4.563
4.637
4.550
4.611
208,267
+0.05(+1.15%)
Sep 23, 2008
4.741
4.750
4.467
4.558
301,988
-0.14(-3.06%)
Sep 22, 2008
4.959
4.959
4.680
4.702
203,113
-0.23(-4.59%)
Sep 19, 2008
4.959
5.006
4.881
4.928
0
+0.37(+8.22%)
Sep 18, 2008
4.859
5.024
4.293
4.554
1,059,924
-0.47(-9.36%)
Sep 17, 2008
5.146
5.168
4.959
5.024
411,316
-0.16(-3.03%)
Sep 16, 2008
5.142
5.229
5.142
5.181
314,476
-0.10(-1.98%)
Sep 15, 2008
5.207
5.390
5.207
5.285
463,680
-0.13(-2.49%)
Sep 12, 2008
5.464
5.508
5.394
5.420
300,479
-0.08(-1.50%)
Sep 11, 2008
5.573
5.574
5.486
5.503
257,321
-0.07(-1.25%)
Sep 10, 2008
5.547
5.599
5.537
5.573
329,318
+0.04(+0.79%)
Sep 09, 2008
5.634
5.634
5.521
5.529
156,882
-0.00(-0.08%)
Sep 08, 2008
5.508
5.555
5.503
5.534
214,880
+0.04(+0.79%)
Sep 05, 2008
5.464
5.494
5.442
5.490
0
+0.03(+0.48%)
Sep 04, 2008
5.486
5.486
5.442
5.464
107,412
-0.00(-0.08%)
Sep 03, 2008
5.494
5.522
5.460
5.468
217,544
-0.03(-0.63%)
Sep 02, 2008
5.551
5.555
5.499
5.503
155,182
-0.02(-0.32%)
Aug 29, 2008
5.577
5.577
5.512
5.521
0
-0.01(-0.24%)
Aug 28, 2008
5.516
5.560
5.512
5.534
138,330
+0.01(+0.16%)
Aug 27, 2008
5.542
5.551
5.499
5.525
111,627
+0.01(+0.16%)
Aug 26, 2008
5.460
5.521
5.460
5.516
87,804
+0.03(+0.64%)
Aug 25, 2008
5.460
5.490
5.460
5.481
121,336
+0.01(+0.16%)
Aug 22, 2008
5.551
5.551
5.473
5.473
107,968
-0.04(-0.79%)
Aug 21, 2008
5.516
5.547
5.473
5.516
133,851
+0.00(+0.00%)
Aug 20, 2008
5.451
5.521
5.442
5.516
117,966
+0.03(+0.56%)
Aug 19, 2008
5.477
5.521
5.473
5.486
152,651
-0.02(-0.32%)
Aug 18, 2008
5.503
5.503
5.447
5.503
212,158
+0.05(+0.88%)
Aug 15, 2008
5.568
5.568
5.455
5.455
0
+0.00(+0.08%)
Aug 14, 2008
5.447
5.503
5.434
5.451
178,867
+0.00(+0.08%)
Aug 13, 2008
5.407
5.451
5.342
5.447
341,745
+0.02(+0.40%)
Aug 12, 2008
5.434
5.447
5.425
5.425
209,687
-0.01(-0.24%)
Aug 11, 2008
5.503
5.503
5.438
5.438
286,886
-0.05(-0.87%)
Aug 08, 2008
5.420
5.494
5.420
5.486
197,649
+0.07(+1.20%)
Aug 07, 2008
5.455
5.468
5.420
5.420
155,171
-0.03(-0.56%)
Aug 06, 2008
5.508
5.525
5.451
5.451
326,565
-0.05(-0.95%)
Aug 05, 2008
5.521
5.534
5.499
5.503
214,731
-0.02(-0.32%)
Aug 04, 2008
5.508
5.529
5.499
5.521
100,923
+0.00(+0.08%)
Aug 01, 2008
5.508
5.525
5.490
5.516
127,494
+0.01(+0.16%)
Jul 31, 2008
5.494
5.538
5.486
5.508
84,623
+0.00(+0.00%)
Jul 30, 2008
5.512
5.547
5.508
5.508
67,966
-0.04(-0.78%)
Jul 29, 2008
5.551
5.582
5.512
5.551
146,383
+0.03(+0.47%)
Jul 28, 2008
5.494
5.529
5.494
5.525
37,689
+0.05(+0.95%)
Jul 25, 2008
5.512
5.525
5.473
5.473
70,051
-0.01(-0.24%)
Jul 24, 2008
5.486
5.529
5.455
5.486
126,908
-0.02(-0.40%)
Jul 23, 2008
5.490
5.547
5.486
5.508
73,543
-0.05(-0.94%)
Jul 22, 2008
5.503
5.560
5.486
5.560
138,888
+0.04(+0.71%)
Jul 21, 2008
5.599
5.599
5.521
5.521
126,499
-0.05(-0.94%)
Jul 18, 2008
5.560
5.603
5.529
5.573
106,250
+0.02(+0.31%)
Jul 17, 2008
5.638
5.673
5.555
5.555
186,498
+0.00(+0.08%)
Jul 16, 2008
5.368
5.634
5.368
5.551
383,660
+0.10(+1.84%)
Jul 15, 2008
5.464
5.534
5.381
5.451
466,643
-0.11(-1.96%)
Jul 14, 2008
5.699
5.743
5.551
5.560
299,055
-0.17(-2.96%)
Jul 11, 2008
5.769
5.804
5.712
5.730
128,176
-0.10(-1.72%)
Jul 10, 2008
5.904
5.904
5.795
5.830
149,690
-0.03(-0.52%)
Jul 09, 2008
5.769
5.873
5.769
5.860
163,336
+0.07(+1.20%)
Jul 08, 2008
5.812
5.821
5.773
5.791
109,840
-0.03(-0.52%)
Jul 07, 2008
5.843
5.869
5.812
5.821
124,921
-0.05(-0.82%)
Jul 04, 2008
5.860
5.895
5.851
5.869
43,180
+0.00(+0.00%)
Jul 03, 2008
5.860
5.895
5.851
5.869
43,180
-0.03(-0.44%)
Jul 02, 2008
5.865
5.904
5.834
5.895
128,617
+0.02(+0.30%)
Jul 01, 2008
5.891
5.904
5.851
5.878
110,563
+0.02(+0.37%)
Jun 30, 2008
5.843
5.882
5.843
5.856
54,525
+0.00(+0.00%)
Jun 27, 2008
5.804
5.865
5.799
5.856
93,105
+0.02(+0.37%)
Jun 26, 2008
5.838
5.878
5.795
5.834
183,693
-0.02(-0.37%)
Jun 25, 2008
5.843
5.886
5.834
5.856
90,395
+0.01(+0.22%)
Jun 24, 2008
5.843
5.878
5.830
5.843
223,564
-0.01(-0.15%)
Jun 23, 2008
5.847
5.891
5.838
5.851
325,683
-0.02(-0.37%)
Jun 20, 2008
5.917
5.921
5.869
5.873
140,179
-0.04(-0.74%)
Jun 19, 2008
5.943
5.947
5.895
5.917
128,814
-0.01(-0.15%)
Jun 18, 2008
6.047
6.047
5.899
5.925
249,220
-0.04(-0.66%)
Jun 17, 2008
6.030
6.030
5.952
5.965
200,224
-0.07(-1.15%)
Jun 16, 2008
5.995
6.047
5.995
6.034
146,243
+0.01(+0.22%)
Jun 13, 2008
5.925
6.021
5.912
6.021
188,870
+0.07(+1.24%)
Jun 12, 2008
6.013
6.056
5.830
5.947
653,072
-0.13(-2.08%)
Jun 11, 2008
6.087
6.139
6.065
6.074
211,253
-0.02(-0.36%)
Jun 10, 2008
6.152
6.174
6.078
6.095
173,359
-0.07(-1.06%)
Jun 09, 2008
6.104
6.191
6.104
6.161
141,194
+0.02(+0.35%)
Jun 06, 2008
6.152
6.213
6.082
6.139
177,087
-0.05(-0.84%)
Jun 05, 2008
6.182
6.208
6.161
6.191
97,572
+0.04(+0.64%)
Jun 04, 2008
6.174
6.213
6.139
6.152
158,834
-0.03(-0.56%)
Jun 03, 2008
6.269
6.291
6.174
6.187
528,647
-0.18(-2.87%)
Jun 02, 2008
6.374
6.374
6.339
6.370
104,396
+0.02(+0.34%)
May 30, 2008
6.361
6.370
6.343
6.348
57,577
-0.02(-0.34%)
May 29, 2008
6.396
6.396
6.339
6.370
150,905
-0.00(-0.07%)
May 28, 2008
6.374
6.383
6.339
6.374
123,828
+0.03(+0.41%)
May 27, 2008
6.313
6.383
6.313
6.348
164,882
+0.05(+0.76%)
May 26, 2008
6.378
6.404
6.296
6.300
0
+0.00(+0.00%)
May 23, 2008
6.378
6.404
6.296
6.300
172,209
-0.10(-1.50%)
May 22, 2008
6.448
6.448
6.378
6.396
254,475
-0.06(-0.88%)
May 21, 2008
6.452
6.483
6.439
6.452
107,125
-0.01(-0.13%)
May 20, 2008
6.435
6.496
6.435
6.461
153,956
-0.00(-0.07%)
May 19, 2008
6.448
6.465
6.413
6.465
154,881
+0.04(+0.68%)
May 16, 2008
6.409
6.426
6.391
6.422
171,414
-0.00(-0.07%)
May 15, 2008
6.444
6.444
6.404
6.426
143,532
-0.01(-0.14%)
May 14, 2008
6.435
6.435
6.422
6.435
165,888
-0.01(-0.14%)
May 13, 2008
6.509
6.509
6.422
6.444
209,958
-0.09(-1.33%)
May 12, 2008
6.500
6.531
6.496
6.531
146,911
+0.04(+0.60%)
May 09, 2008
6.487
6.505
6.457
6.491
85,247
+0.03(+0.40%)
May 08, 2008
6.465
6.505
6.448
6.465
119,018
-0.03(-0.47%)
May 07, 2008
6.509
6.522
6.461
6.496
115,104
-0.01(-0.13%)
May 06, 2008
6.518
6.526
6.491
6.505
139,885
-0.01(-0.20%)
May 05, 2008
6.461
6.531
6.461
6.518
199,351
+0.01(+0.20%)
May 02, 2008
6.565
6.565
6.483
6.505
350,167
-0.09(-1.32%)
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.