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
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.89
+0.02 (+0.18%)
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, 2015
8.967
8.980
8.947
8.973
115,554
-0.01(-0.07%)
Apr 29, 2015
8.953
8.980
8.947
8.980
95,306
+0.00(+0.00%)
Apr 28, 2015
8.973
8.980
8.947
8.980
77,086
+0.01(+0.15%)
Apr 27, 2015
8.973
8.980
8.953
8.967
73,808
+0.01(+0.15%)
Apr 24, 2015
8.987
8.987
8.907
8.953
180,812
-0.02(-0.22%)
Apr 23, 2015
8.960
8.987
8.953
8.973
87,781
+0.01(+0.07%)
Apr 22, 2015
9.020
9.020
8.967
8.967
54,525
-0.05(-0.59%)
Apr 21, 2015
9.007
9.027
8.993
9.020
84,352
+0.01(+0.15%)
Apr 20, 2015
9.013
9.033
9.007
9.007
93,916
-0.01(-0.15%)
Apr 17, 2015
9.000
9.020
8.999
9.020
106,474
+0.02(+0.22%)
Apr 16, 2015
8.993
9.000
8.987
9.000
68,429
+0.00(+0.00%)
Apr 15, 2015
9.020
9.020
8.980
9.000
121,293
-0.01(-0.15%)
Apr 14, 2015
8.973
9.013
8.973
9.013
113,026
+0.08(+0.90%)
Apr 13, 2015
8.920
8.960
8.913
8.933
152,268
+0.01(+0.07%)
Apr 10, 2015
8.940
8.967
8.913
8.927
79,238
-0.01(-0.15%)
Apr 09, 2015
8.973
9.000
8.927
8.940
142,925
-0.05(-0.59%)
Apr 08, 2015
9.027
9.027
8.987
8.993
95,375
-0.00(-0.03%)
Apr 07, 2015
9.009
9.016
8.989
8.996
90,312
+0.01(+0.07%)
Apr 06, 2015
9.009
9.035
8.989
8.989
118,593
+0.01(+0.15%)
Apr 02, 2015
9.003
8.976
8.976
8.976
157,517
-0.06(-0.66%)
Apr 01, 2015
9.095
9.102
9.022
9.036
127,471
-0.05(-0.51%)
Mar 31, 2015
8.969
9.082
8.963
9.082
269,816
+0.09(+0.96%)
Mar 30, 2015
8.976
8.996
8.943
8.996
147,483
+0.03(+0.30%)
Mar 27, 2015
8.916
8.969
8.916
8.969
54,553
+0.05(+0.60%)
Mar 26, 2015
8.936
8.936
8.910
8.916
39,487
-0.03(-0.37%)
Mar 25, 2015
8.963
8.976
8.930
8.950
97,329
-0.03(-0.30%)
Mar 24, 2015
8.930
8.976
8.910
8.976
73,817
+0.05(+0.52%)
Mar 23, 2015
8.923
8.943
8.923
8.930
111,769
+0.03(+0.30%)
Mar 20, 2015
8.916
8.950
8.890
8.903
187,072
-0.01(-0.07%)
Mar 19, 2015
8.976
8.976
8.873
8.910
158,233
-0.07(-0.74%)
Mar 18, 2015
8.877
8.976
8.850
8.976
135,903
+0.11(+1.20%)
Mar 17, 2015
8.877
8.877
8.843
8.870
152,404
-0.01(-0.07%)
Mar 16, 2015
8.863
8.883
8.857
8.877
189,919
+0.01(+0.15%)
Mar 13, 2015
8.903
8.903
8.843
8.863
426,197
-0.09(-0.96%)
Mar 12, 2015
9.049
9.076
8.916
8.950
383,289
-0.08(-0.88%)
Mar 11, 2015
9.042
9.042
9.022
9.029
55,690
-0.02(-0.22%)
Mar 10, 2015
9.016
9.049
9.003
9.049
47,767
+0.05(+0.59%)
Mar 09, 2015
8.969
9.009
8.963
8.996
126,638
+0.03(+0.37%)
Mar 06, 2015
9.062
9.062
8.956
8.963
90,296
-0.12(-1.31%)
Mar 05, 2015
9.115
9.115
9.069
9.082
102,406
-0.03(-0.29%)
Mar 04, 2015
9.095
9.129
9.122
9.109
97,819
+0.03(+0.34%)
Mar 03, 2015
9.124
9.124
9.078
9.078
203,261
-0.05(-0.51%)
Mar 02, 2015
9.124
9.138
9.098
9.124
123,996
-0.02(-0.22%)
Feb 27, 2015
9.065
9.144
9.065
9.144
69,334
+0.08(+0.87%)
Feb 26, 2015
9.118
9.118
9.058
9.065
111,394
-0.06(-0.65%)
Feb 25, 2015
9.151
9.171
9.124
9.124
118,817
-0.01(-0.07%)
Feb 24, 2015
9.085
9.131
9.039
9.131
180,397
+0.03(+0.29%)
Feb 23, 2015
9.085
9.131
9.078
9.105
154,156
+0.02(+0.22%)
Feb 20, 2015
9.052
9.111
9.039
9.085
118,317
+0.07(+0.73%)
Feb 19, 2015
9.052
9.105
9.019
9.019
143,598
-0.02(-0.22%)
Feb 18, 2015
8.959
9.045
8.959
9.039
177,881
+0.08(+0.88%)
Feb 17, 2015
9.164
9.184
8.953
8.959
293,373
-0.22(-2.37%)
Feb 13, 2015
9.243
9.177
9.177
9.177
161,759
-0.07(-0.71%)
Feb 12, 2015
9.283
9.303
9.243
9.243
75,498
-0.05(-0.57%)
Feb 11, 2015
9.362
9.362
9.283
9.296
98,046
-0.07(-0.71%)
Feb 10, 2015
9.342
9.362
9.309
9.362
167,847
+0.01(+0.14%)
Feb 09, 2015
9.375
9.402
9.342
9.349
100,800
-0.06(-0.66%)
Feb 06, 2015
9.448
9.474
9.389
9.411
117,342
-0.06(-0.60%)
Feb 05, 2015
9.468
9.507
9.455
9.468
62,159
+0.01(+0.14%)
Feb 04, 2015
9.494
9.501
9.422
9.455
127,186
-0.04(-0.40%)
Feb 03, 2015
9.486
9.551
9.479
9.492
133,189
-0.01(-0.07%)
Feb 02, 2015
9.466
9.532
9.466
9.499
130,688
+0.05(+0.49%)
Jan 30, 2015
9.440
9.499
9.440
9.453
97,510
+0.03(+0.28%)
Jan 29, 2015
9.427
9.447
9.400
9.427
38,489
+0.03(+0.29%)
Jan 28, 2015
9.374
9.427
9.374
9.400
77,262
+0.05(+0.56%)
Jan 27, 2015
9.295
9.361
9.295
9.348
115,148
+0.06(+0.64%)
Jan 26, 2015
9.295
9.308
9.249
9.289
82,896
-0.01(-0.07%)
Jan 23, 2015
9.262
9.295
9.256
9.295
100,626
+0.03(+0.35%)
Jan 22, 2015
9.282
9.291
9.243
9.262
95,257
+0.01(+0.07%)
Jan 21, 2015
9.249
9.276
9.230
9.256
125,166
+0.02(+0.21%)
Jan 20, 2015
9.197
9.243
9.197
9.236
90,551
+0.05(+0.57%)
Jan 16, 2015
9.243
9.243
9.184
9.184
211,448
-0.03(-0.38%)
Jan 15, 2015
9.190
9.256
9.190
9.219
113,168
+0.05(+0.52%)
Jan 14, 2015
9.190
9.210
9.170
9.170
96,726
-0.01(-0.07%)
Jan 13, 2015
9.177
9.184
9.144
9.177
89,690
+0.02(+0.22%)
Jan 12, 2015
9.151
9.170
9.131
9.157
142,735
+0.00(+0.00%)
Jan 09, 2015
9.111
9.157
9.098
9.157
71,740
+0.05(+0.58%)
Jan 08, 2015
9.105
9.118
9.056
9.105
154,673
-0.04(-0.43%)
Jan 07, 2015
9.118
9.151
9.098
9.144
112,133
+0.04(+0.45%)
Jan 06, 2015
9.057
9.116
9.057
9.103
142,381
+0.06(+0.65%)
Jan 05, 2015
8.972
9.044
8.972
9.044
233,682
+0.06(+0.65%)
Jan 02, 2015
8.998
9.010
8.953
8.985
120,198
-0.01(-0.15%)
Dec 31, 2014
8.972
8.998
8.998
8.998
95,796
-0.01(-0.15%)
Dec 30, 2014
8.920
9.011
8.907
9.011
148,606
+0.09(+1.03%)
Dec 29, 2014
8.913
8.926
8.887
8.920
190,985
-0.01(-0.15%)
Dec 26, 2014
8.907
8.933
8.874
8.933
60,197
+0.02(+0.22%)
Dec 24, 2014
8.939
8.913
8.913
8.913
63,966
-0.01(-0.15%)
Dec 23, 2014
8.959
8.985
8.887
8.926
181,743
-0.03(-0.36%)
Dec 22, 2014
8.966
8.992
8.959
8.959
71,066
-0.01(-0.07%)
Dec 19, 2014
9.031
9.031
8.959
8.966
72,428
-0.04(-0.44%)
Dec 18, 2014
9.070
9.077
8.966
9.005
171,617
-0.07(-0.79%)
Dec 17, 2014
8.907
9.077
8.881
9.077
316,359
+0.15(+1.68%)
Dec 16, 2014
8.894
8.953
8.894
8.926
99,642
+0.04(+0.44%)
Dec 15, 2014
8.966
8.966
8.887
8.887
121,092
-0.05(-0.51%)
Dec 12, 2014
8.926
8.953
8.907
8.933
154,587
+0.01(+0.07%)
Dec 11, 2014
8.966
8.992
8.913
8.926
125,739
-0.04(-0.44%)
Dec 10, 2014
8.985
8.996
8.953
8.966
216,939
-0.04(-0.44%)
Dec 09, 2014
9.024
9.024
8.985
9.005
123,643
+0.01(+0.15%)
Dec 08, 2014
9.005
9.031
8.972
8.992
78,514
-0.03(-0.29%)
Dec 05, 2014
9.044
9.044
8.985
9.018
55,814
-0.03(-0.36%)
Dec 04, 2014
9.070
9.077
9.024
9.051
80,700
+0.01(+0.07%)
Dec 03, 2014
8.998
9.070
8.992
9.044
169,499
+0.03(+0.31%)
Dec 02, 2014
8.925
9.016
8.919
9.016
63,767
+0.11(+1.24%)
Dec 01, 2014
8.931
8.977
8.905
8.905
105,475
+0.00(+0.00%)
Nov 28, 2014
8.925
8.944
8.905
8.905
58,876
-0.03(-0.29%)
Nov 26, 2014
8.866
8.931
8.931
8.931
84,303
+0.06(+0.68%)
Nov 25, 2014
8.853
8.886
8.847
8.871
93,681
+0.02(+0.20%)
Nov 24, 2014
8.853
8.867
8.821
8.853
127,551
-0.01(-0.07%)
Nov 21, 2014
9.003
9.009
8.860
8.860
96,470
-0.08(-0.94%)
Nov 20, 2014
9.029
9.074
8.944
8.944
175,143
-0.07(-0.72%)
Nov 19, 2014
9.029
9.068
9.003
9.009
74,508
-0.03(-0.29%)
Nov 18, 2014
9.029
9.061
9.016
9.035
97,148
+0.01(+0.14%)
Nov 17, 2014
9.087
9.100
8.990
9.022
113,640
-0.08(-0.86%)
Nov 14, 2014
9.016
9.100
9.016
9.100
63,353
+0.08(+0.94%)
Nov 13, 2014
9.042
9.068
9.016
9.016
87,978
-0.01(-0.07%)
Nov 12, 2014
9.009
9.061
9.003
9.022
58,444
+0.01(+0.14%)
Nov 11, 2014
8.983
9.009
8.957
9.009
81,012
+0.01(+0.07%)
Nov 10, 2014
8.990
9.035
8.964
9.003
101,099
+0.02(+0.22%)
Nov 07, 2014
9.055
9.055
8.983
8.983
117,309
-0.05(-0.58%)
Nov 06, 2014
9.048
9.061
9.022
9.035
70,185
+0.01(+0.07%)
Nov 05, 2014
9.042
9.074
9.029
9.029
125,613
+0.00(+0.02%)
Nov 04, 2014
9.053
9.059
9.014
9.027
123,164
-0.05(-0.50%)
Nov 03, 2014
9.066
9.124
9.066
9.072
65,857
-0.01(-0.07%)
Oct 31, 2014
9.124
9.148
9.066
9.079
110,961
-0.03(-0.35%)
Oct 30, 2014
9.072
9.208
9.066
9.111
144,726
+0.03(+0.28%)
Oct 29, 2014
9.059
9.092
9.053
9.085
88,168
+0.04(+0.43%)
Oct 28, 2014
9.027
9.072
9.021
9.046
57,246
+0.01(+0.16%)
Oct 27, 2014
9.001
9.059
9.027
9.032
109,594
+0.01(+0.06%)
Oct 24, 2014
9.001
9.040
9.001
9.027
62,458
+0.02(+0.21%)
Oct 23, 2014
9.021
9.034
8.982
9.008
113,350
+0.01(+0.07%)
Oct 22, 2014
9.021
9.021
8.956
9.001
63,902
-0.01(-0.14%)
Oct 21, 2014
9.001
9.019
8.975
9.014
101,056
+0.00(+0.00%)
Oct 20, 2014
8.975
9.014
8.949
9.014
138,969
+0.05(+0.58%)
Oct 17, 2014
8.930
9.008
8.911
8.962
133,043
+0.05(+0.58%)
Oct 16, 2014
8.814
8.911
8.786
8.911
113,819
+0.10(+1.10%)
Oct 15, 2014
8.762
8.814
8.752
8.814
108,270
+0.07(+0.81%)
Oct 14, 2014
8.794
8.801
8.735
8.743
79,957
-0.01(-0.07%)
Oct 13, 2014
8.788
8.820
8.755
8.749
120,588
+0.01(+0.07%)
Oct 10, 2014
8.743
8.788
8.743
8.743
93,470
-0.01(-0.07%)
Oct 09, 2014
8.781
8.827
8.749
8.749
126,526
-0.03(-0.37%)
Oct 08, 2014
8.755
8.820
8.749
8.781
124,197
+0.03(+0.30%)
Oct 07, 2014
8.743
8.755
8.684
8.755
156,994
+0.05(+0.59%)
Oct 06, 2014
8.691
8.730
8.691
8.704
67,089
+0.02(+0.22%)
Oct 03, 2014
8.704
8.704
8.665
8.684
74,469
+0.01(+0.07%)
Oct 02, 2014
8.723
8.730
8.639
8.678
122,722
-0.05(-0.59%)
Oct 01, 2014
8.755
8.768
8.723
8.730
119,749
+0.01(+0.10%)
Sep 30, 2014
8.734
8.753
8.708
8.721
62,211
+0.04(+0.44%)
Sep 29, 2014
8.657
8.715
8.651
8.683
124,413
+0.03(+0.37%)
Sep 26, 2014
8.721
8.721
8.651
8.651
63,795
-0.02(-0.22%)
Sep 25, 2014
8.708
8.710
8.657
8.670
96,498
-0.03(-0.37%)
Sep 24, 2014
8.721
8.722
8.702
8.702
50,853
-0.02(-0.22%)
Sep 23, 2014
8.728
8.754
8.721
8.721
88,767
+0.01(+0.07%)
Sep 22, 2014
8.715
8.741
8.696
8.715
126,258
-0.01(-0.07%)
Sep 19, 2014
8.734
8.747
8.702
8.721
93,906
-0.01(-0.07%)
Sep 18, 2014
8.728
8.728
8.702
8.728
73,948
+0.00(+0.00%)
Sep 17, 2014
8.644
8.734
8.638
8.728
180,574
+0.10(+1.18%)
Sep 16, 2014
8.606
8.644
8.561
8.626
167,851
+0.01(+0.09%)
Sep 15, 2014
8.663
8.670
8.618
8.618
52,481
-0.03(-0.30%)
Sep 12, 2014
8.696
8.696
8.644
8.644
72,312
-0.04(-0.44%)
Sep 11, 2014
8.708
8.721
8.683
8.683
89,062
-0.03(-0.37%)
Sep 10, 2014
8.683
8.728
8.676
8.715
76,596
+0.03(+0.37%)
Sep 09, 2014
8.631
8.683
8.631
8.683
82,842
+0.05(+0.52%)
Sep 08, 2014
8.644
8.687
8.631
8.638
101,879
-0.01(-0.15%)
Sep 05, 2014
8.683
8.721
8.644
8.651
144,838
-0.03(-0.37%)
Sep 04, 2014
8.728
8.742
8.683
8.683
139,885
-0.04(-0.44%)
Sep 03, 2014
8.766
8.766
8.708
8.721
83,796
-0.02(-0.27%)
Sep 02, 2014
8.739
8.752
8.739
8.745
106,150
+0.01(+0.15%)
Aug 29, 2014
8.726
8.732
8.732
8.732
73,468
+0.03(+0.29%)
Aug 28, 2014
8.720
8.732
8.700
8.707
83,899
-0.01(-0.07%)
Aug 27, 2014
8.688
8.720
8.688
8.713
96,793
+0.06(+0.67%)
Aug 26, 2014
8.636
8.656
8.611
8.656
84,063
+0.04(+0.52%)
Aug 25, 2014
8.636
8.656
8.598
8.611
82,321
-0.02(-0.22%)
Aug 22, 2014
8.662
8.662
8.585
8.630
117,237
-0.02(-0.22%)
Aug 21, 2014
8.688
8.662
8.649
8.649
58,325
-0.01(-0.15%)
Aug 20, 2014
8.713
8.694
8.636
8.662
115,265
-0.03(-0.37%)
Aug 19, 2014
8.700
8.732
8.681
8.694
78,077
+0.02(+0.22%)
Aug 18, 2014
8.752
8.757
8.681
8.675
61,950
-0.04(-0.44%)
Aug 15, 2014
8.777
8.790
8.713
8.713
66,826
-0.03(-0.29%)
Aug 14, 2014
8.732
8.752
8.707
8.739
48,512
+0.04(+0.52%)
Aug 13, 2014
8.720
8.720
8.688
8.694
45,909
+0.03(+0.37%)
Aug 12, 2014
8.713
8.713
8.649
8.662
42,009
+0.01(+0.15%)
Aug 11, 2014
8.662
8.675
8.643
8.649
70,434
-0.00(-0.01%)
Aug 08, 2014
8.617
8.656
8.604
8.650
75,556
+0.06(+0.75%)
Aug 07, 2014
8.604
8.624
8.555
8.585
176,170
-0.01(-0.15%)
Aug 06, 2014
8.553
8.617
8.547
8.598
73,815
+0.07(+0.85%)
Aug 05, 2014
8.526
8.545
8.519
8.526
57,189
-0.02(-0.22%)
Aug 04, 2014
8.634
8.634
8.532
8.545
131,570
-0.09(-1.03%)
Aug 01, 2014
8.589
8.640
8.577
8.634
112,260
+0.08(+0.89%)
Jul 31, 2014
8.589
8.659
8.545
8.558
129,417
-0.05(-0.59%)
Jul 30, 2014
8.685
8.685
8.608
8.608
133,352
-0.05(-0.59%)
Jul 29, 2014
8.691
8.723
8.659
8.659
80,887
-0.02(-0.22%)
Jul 28, 2014
8.691
8.710
8.672
8.678
70,286
-0.02(-0.22%)
Jul 25, 2014
8.723
8.818
8.691
8.698
150,092
+0.03(+0.29%)
Jul 24, 2014
8.704
8.723
8.666
8.672
150,961
-0.04(-0.44%)
Jul 23, 2014
8.729
8.755
8.710
8.710
189,971
-0.04(-0.44%)
Jul 22, 2014
8.825
8.831
8.717
8.748
132,324
-0.10(-1.08%)
Jul 21, 2014
8.806
8.869
8.793
8.844
63,371
+0.06(+0.65%)
Jul 18, 2014
8.748
8.806
8.741
8.787
54,424
+0.06(+0.66%)
Jul 17, 2014
8.698
8.736
8.685
8.729
68,340
+0.06(+0.73%)
Jul 16, 2014
8.685
8.698
8.666
8.666
75,815
-0.03(-0.29%)
Jul 15, 2014
8.723
8.742
8.685
8.691
75,221
-0.02(-0.22%)
Jul 14, 2014
8.755
8.761
8.678
8.710
112,166
-0.02(-0.22%)
Jul 11, 2014
8.698
8.742
8.678
8.729
52,494
+0.06(+0.73%)
Jul 10, 2014
8.742
8.742
8.666
8.666
85,720
-0.01(-0.15%)
Jul 09, 2014
8.717
8.717
8.653
8.678
104,183
-0.04(-0.42%)
Jul 08, 2014
8.696
8.734
8.690
8.715
90,196
+0.06(+0.66%)
Jul 07, 2014
8.614
8.677
8.614
8.658
138,933
+0.05(+0.59%)
Jul 03, 2014
8.645
8.607
8.607
8.607
95,594
-0.04(-0.44%)
Jul 02, 2014
8.759
8.797
8.633
8.645
206,217
-0.16(-1.80%)
Jul 01, 2014
8.784
8.835
8.772
8.803
104,056
-0.01(-0.07%)
Jun 30, 2014
8.784
8.822
8.746
8.810
123,224
+0.03(+0.29%)
Jun 27, 2014
8.664
8.803
8.658
8.784
166,662
+0.15(+1.68%)
Jun 26, 2014
8.626
8.652
8.607
8.639
71,287
+0.01(+0.07%)
Jun 25, 2014
8.588
8.645
8.582
8.633
87,807
+0.04(+0.52%)
Jun 24, 2014
8.582
8.601
8.544
8.588
117,778
+0.00(+0.05%)
Jun 23, 2014
8.550
8.601
8.550
8.584
104,102
+0.03(+0.39%)
Jun 20, 2014
8.550
8.563
8.525
8.550
88,981
+0.00(+0.00%)
Jun 19, 2014
8.563
8.569
8.519
8.550
98,787
+0.01(+0.07%)
Jun 18, 2014
8.506
8.550
8.474
8.544
85,683
+0.03(+0.30%)
Jun 17, 2014
8.576
8.576
8.474
8.519
128,517
-0.04(-0.52%)
Jun 16, 2014
8.588
8.607
8.557
8.563
104,015
-0.01(-0.15%)
Jun 13, 2014
8.639
8.639
8.557
8.576
112,349
-0.08(-0.95%)
Jun 12, 2014
8.715
8.765
8.645
8.658
198,211
-0.08(-0.94%)
Jun 11, 2014
8.696
8.740
8.690
8.740
85,750
+0.03(+0.29%)
Jun 10, 2014
8.721
8.772
8.702
8.715
81,444
+0.03(+0.36%)
Jun 06, 2014
8.709
8.753
8.658
8.683
88,324
-0.02(-0.22%)
Jun 05, 2014
8.709
8.740
8.671
8.702
69,336
-0.01(-0.15%)
Jun 04, 2014
8.860
8.860
8.696
8.715
181,944
-0.10(-1.13%)
Jun 03, 2014
8.884
8.890
8.814
8.814
96,726
-0.07(-0.78%)
Jun 02, 2014
8.896
8.915
8.852
8.884
130,475
+0.03(+0.36%)
May 30, 2014
8.877
8.909
8.846
8.852
85,250
+0.00(+0.00%)
May 29, 2014
8.884
8.902
8.852
8.852
70,377
-0.04(-0.42%)
May 28, 2014
8.846
8.934
8.846
8.890
87,101
+0.05(+0.57%)
May 27, 2014
8.827
8.846
8.814
8.839
52,025
-0.01(-0.07%)
May 23, 2014
8.827
8.846
8.846
8.846
72,269
+0.04(+0.43%)
May 22, 2014
8.795
8.814
8.783
8.808
92,606
+0.01(+0.07%)
May 21, 2014
8.751
8.802
8.751
8.802
80,827
+0.05(+0.58%)
May 20, 2014
8.739
8.751
8.707
8.751
77,537
+0.01(+0.14%)
May 19, 2014
8.745
8.758
8.720
8.739
119,274
+0.02(+0.22%)
May 16, 2014
8.739
8.739
8.701
8.719
121,229
+0.01(+0.14%)
May 15, 2014
8.739
8.744
8.688
8.707
121,077
-0.01(-0.14%)
May 14, 2014
8.776
8.776
8.720
8.720
47,902
-0.03(-0.36%)
May 13, 2014
8.783
8.783
8.739
8.751
86,823
-0.03(-0.29%)
May 12, 2014
8.776
8.783
8.758
8.776
76,140
+0.01(+0.07%)
May 09, 2014
8.764
8.770
8.745
8.770
33,490
-0.01(-0.07%)
May 08, 2014
8.732
8.776
8.732
8.776
31,950
+0.01(+0.14%)
May 07, 2014
8.745
8.764
8.707
8.764
68,751
+0.03(+0.38%)
May 06, 2014
8.674
8.731
8.662
8.731
89,638
+0.06(+0.72%)
May 05, 2014
8.712
8.718
8.655
8.668
108,855
-0.01(-0.14%)
May 02, 2014
8.693
8.693
8.637
8.680
109,315
-0.01(-0.07%)
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.