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
Nuveen AMT-Free Quality Municipal Income Fund
(NY:
NEA
)
10.87
+0.13 (+1.21%)
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, 2013
8.595
8.654
8.560
8.636
101,765
+0.02(+0.21%)
Apr 29, 2013
8.560
8.619
8.530
8.619
89,030
+0.06(+0.69%)
Apr 26, 2013
8.554
8.560
8.554
8.560
70,811
+0.01(+0.07%)
Apr 25, 2013
8.583
8.589
8.542
8.554
96,485
-0.03(-0.34%)
Apr 24, 2013
8.642
8.642
8.542
8.583
106,383
-0.01(-0.07%)
Apr 23, 2013
8.619
8.648
8.589
8.589
87,722
-0.01(-0.14%)
Apr 22, 2013
8.589
8.648
8.589
8.601
42,805
+0.02(+0.21%)
Apr 19, 2013
8.613
8.636
8.542
8.583
54,381
+0.01(+0.14%)
Apr 18, 2013
8.524
8.599
8.524
8.572
52,523
+0.02(+0.28%)
Apr 17, 2013
8.583
8.583
8.534
8.548
39,139
+0.01(+0.14%)
Apr 16, 2013
8.560
8.578
8.512
8.536
124,442
-0.06(-0.69%)
Apr 15, 2013
8.631
8.642
8.513
8.595
85,366
-0.06(-0.75%)
Apr 12, 2013
8.589
8.660
8.589
8.660
50,023
+0.04(+0.41%)
Apr 11, 2013
8.577
8.636
8.577
8.625
49,203
-0.02(-0.27%)
Apr 10, 2013
8.625
8.672
8.613
8.648
54,320
+0.02(+0.21%)
Apr 09, 2013
8.631
8.684
8.631
8.631
62,949
-0.06(-0.68%)
Apr 08, 2013
8.749
8.784
8.648
8.690
112,220
-0.06(-0.67%)
Apr 05, 2013
8.672
8.749
8.648
8.749
57,059
+0.16(+1.86%)
Apr 04, 2013
8.701
8.701
8.560
8.589
77,096
-0.06(-0.75%)
Apr 03, 2013
8.607
8.666
8.543
8.654
115,342
+0.04(+0.41%)
Apr 02, 2013
8.619
8.666
8.607
8.619
36,561
+0.00(+0.00%)
Apr 01, 2013
8.690
8.690
8.601
8.619
49,958
-0.03(-0.34%)
Mar 28, 2013
8.690
8.690
8.595
8.648
86,407
+0.01(+0.14%)
Mar 27, 2013
8.572
8.636
8.572
8.636
54,730
+0.06(+0.76%)
Mar 26, 2013
8.560
8.577
8.483
8.572
99,129
+0.04(+0.48%)
Mar 25, 2013
8.560
8.560
8.489
8.530
99,680
-0.01(-0.07%)
Mar 22, 2013
8.489
8.542
8.489
8.536
57,313
+0.02(+0.21%)
Mar 21, 2013
8.548
8.595
8.489
8.518
106,203
-0.02(-0.28%)
Mar 20, 2013
8.536
8.583
8.507
8.542
80,309
+0.06(+0.77%)
Mar 19, 2013
8.454
8.536
8.406
8.477
81,644
+0.01(+0.14%)
Mar 18, 2013
8.318
8.477
8.265
8.465
112,225
+0.17(+2.06%)
Mar 15, 2013
8.383
8.400
8.271
8.294
222,688
-0.13(-1.54%)
Mar 14, 2013
8.530
8.554
8.383
8.424
160,304
-0.15(-1.72%)
Mar 13, 2013
8.572
8.607
8.507
8.572
172,012
-0.04(-0.46%)
Mar 12, 2013
8.607
8.648
8.572
8.611
99,927
-0.04(-0.43%)
Mar 11, 2013
8.743
8.749
8.631
8.648
144,284
-0.09(-1.01%)
Mar 08, 2013
8.791
8.808
8.707
8.737
106,015
-0.06(-0.74%)
Mar 07, 2013
8.831
8.843
8.790
8.802
76,623
-0.04(-0.40%)
Mar 06, 2013
8.843
8.867
8.825
8.837
68,799
-0.03(-0.33%)
Mar 05, 2013
8.873
8.887
8.840
8.867
41,056
-0.02(-0.27%)
Mar 04, 2013
8.884
8.902
8.855
8.890
42,813
+0.01(+0.07%)
Mar 01, 2013
8.890
8.902
8.855
8.884
39,669
+0.02(+0.27%)
Feb 28, 2013
8.849
8.861
8.825
8.861
42,683
+0.01(+0.07%)
Feb 27, 2013
8.837
8.890
8.819
8.855
40,524
+0.01(+0.13%)
Feb 26, 2013
8.814
8.855
8.814
8.843
31,597
+0.02(+0.20%)
Feb 25, 2013
8.932
8.932
8.825
8.825
88,257
-0.09(-0.99%)
Feb 22, 2013
8.902
8.926
8.856
8.914
61,697
+0.00(+0.00%)
Feb 21, 2013
8.884
8.932
8.884
8.914
39,322
+0.02(+0.27%)
Feb 20, 2013
8.861
8.902
8.831
8.890
55,052
+0.02(+0.20%)
Feb 19, 2013
8.867
8.873
8.827
8.873
55,867
-0.01(-0.13%)
Feb 15, 2013
8.914
8.914
8.861
8.884
67,301
-0.01(-0.07%)
Feb 14, 2013
8.949
8.949
8.861
8.890
83,495
-0.08(-0.92%)
Feb 13, 2013
8.985
8.985
8.938
8.973
46,111
-0.03(-0.33%)
Feb 12, 2013
9.008
9.020
8.979
9.002
39,057
+0.00(+0.00%)
Feb 11, 2013
9.008
9.008
8.984
9.002
28,001
+0.01(+0.13%)
Feb 08, 2013
9.020
9.026
8.991
8.991
42,847
-0.01(-0.13%)
Feb 07, 2013
9.032
9.044
8.995
9.002
38,390
-0.04(-0.46%)
Feb 06, 2013
9.014
9.044
8.991
9.044
30,393
+0.07(+0.79%)
Feb 04, 2013
9.044
9.067
8.973
8.973
110,377
-0.06(-0.65%)
Feb 01, 2013
9.032
9.056
9.019
9.032
113,655
+0.00(+0.00%)
Jan 31, 2013
9.026
9.062
8.991
9.032
78,641
-0.01(-0.07%)
Jan 30, 2013
9.056
9.073
9.008
9.038
78,678
-0.04(-0.46%)
Jan 29, 2013
9.091
9.162
9.067
9.079
63,818
-0.04(-0.39%)
Jan 28, 2013
9.262
9.262
9.109
9.115
58,929
-0.13(-1.40%)
Jan 25, 2013
9.256
9.262
9.227
9.245
57,432
-0.01(-0.13%)
Jan 24, 2013
9.233
9.256
9.209
9.256
46,042
+0.02(+0.19%)
Jan 23, 2013
9.197
9.256
9.180
9.239
92,184
+0.08(+0.84%)
Jan 22, 2013
9.162
9.209
9.138
9.162
103,303
+0.03(+0.32%)
Jan 18, 2013
9.144
9.156
9.121
9.132
40,850
+0.01(+0.06%)
Jan 17, 2013
9.103
9.180
9.091
9.126
60,478
+0.00(+0.00%)
Jan 16, 2013
9.126
9.132
9.056
9.126
108,405
+0.02(+0.26%)
Jan 15, 2013
9.174
9.174
9.097
9.103
51,625
-0.07(-0.77%)
Jan 14, 2013
9.186
9.221
9.144
9.174
55,616
+0.01(+0.06%)
Jan 11, 2013
9.132
9.191
9.103
9.168
61,309
-0.01(-0.06%)
Jan 10, 2013
9.209
9.209
9.115
9.174
63,237
-0.02(-0.19%)
Jan 09, 2013
9.126
9.203
9.126
9.191
50,997
+0.03(+0.32%)
Jan 08, 2013
9.138
9.197
9.115
9.162
85,447
+0.05(+0.52%)
Jan 07, 2013
9.168
9.168
9.103
9.115
57,176
-0.04(-0.39%)
Jan 04, 2013
9.085
9.150
9.085
9.150
84,122
+0.07(+0.78%)
Jan 03, 2013
9.026
9.115
9.008
9.079
140,252
+0.08(+0.85%)
Jan 02, 2013
8.932
9.002
8.760
9.002
93,317
+0.24(+2.76%)
Dec 31, 2012
8.837
8.837
8.755
8.760
86,800
-0.05(-0.60%)
Dec 28, 2012
8.772
8.814
8.713
8.814
113,347
+0.05(+0.54%)
Dec 27, 2012
8.784
8.808
8.678
8.766
92,362
-0.05(-0.60%)
Dec 26, 2012
8.873
8.896
8.796
8.819
65,077
-0.08(-0.86%)
Dec 24, 2012
8.908
8.908
8.873
8.896
34,785
+0.01(+0.13%)
Dec 21, 2012
8.837
8.890
8.802
8.884
86,675
+0.05(+0.53%)
Dec 20, 2012
8.690
8.849
8.690
8.837
126,072
+0.10(+1.15%)
Dec 19, 2012
8.648
8.760
8.646
8.737
105,331
+0.11(+1.23%)
Dec 18, 2012
8.636
8.666
8.548
8.631
152,555
-0.05(-0.54%)
Dec 17, 2012
8.855
8.855
8.666
8.678
224,939
-0.18(-2.07%)
Dec 14, 2012
8.920
8.920
8.796
8.861
117,536
-0.04(-0.40%)
Dec 13, 2012
9.014
9.014
8.873
8.896
79,054
-0.09(-1.05%)
Dec 12, 2012
9.020
9.024
8.967
8.991
103,039
-0.06(-0.72%)
Dec 11, 2012
9.032
9.079
8.985
9.056
127,574
+0.03(+0.33%)
Dec 10, 2012
9.109
9.109
8.997
9.026
88,828
-0.05(-0.52%)
Dec 07, 2012
9.239
9.239
9.067
9.073
133,546
-0.11(-1.16%)
Dec 06, 2012
9.126
9.209
9.126
9.180
141,666
+0.02(+0.20%)
Dec 05, 2012
9.180
9.227
9.085
9.162
177,530
+0.02(+0.26%)
Dec 04, 2012
9.298
9.309
9.138
9.138
132,390
-0.25(-2.70%)
Nov 30, 2012
9.315
9.392
9.315
9.392
61,963
+0.06(+0.63%)
Nov 29, 2012
9.304
9.368
9.292
9.333
65,854
+0.04(+0.44%)
Nov 28, 2012
9.256
9.298
9.227
9.292
75,065
+0.05(+0.51%)
Nov 27, 2012
9.239
9.286
9.215
9.245
85,523
-0.01(-0.13%)
Nov 26, 2012
9.298
9.298
9.215
9.256
65,058
-0.05(-0.57%)
Nov 23, 2012
9.292
9.309
9.268
9.309
18,979
+0.05(+0.57%)
Nov 21, 2012
9.186
9.256
9.162
9.256
83,628
+0.09(+1.03%)
Nov 20, 2012
9.150
9.203
9.097
9.162
145,681
+0.03(+0.32%)
Nov 19, 2012
9.115
9.191
9.115
9.132
122,723
+0.04(+0.45%)
Nov 16, 2012
8.985
9.109
8.973
9.091
147,543
+0.15(+1.72%)
Nov 15, 2012
9.156
9.187
8.861
8.938
374,774
-0.29(-3.13%)
Nov 14, 2012
9.304
9.327
9.209
9.227
56,441
-0.11(-1.14%)
Nov 13, 2012
9.304
9.369
9.304
9.333
31,169
-0.07(-0.75%)
Nov 12, 2012
9.345
9.404
9.345
9.404
43,938
+0.01(+0.06%)
Nov 09, 2012
9.416
9.416
9.357
9.398
64,150
+0.02(+0.19%)
Nov 08, 2012
9.327
9.386
9.321
9.380
66,100
+0.08(+0.82%)
Nov 07, 2012
9.256
9.327
9.256
9.304
86,636
+0.03(+0.32%)
Nov 06, 2012
9.250
9.309
9.250
9.274
80,407
+0.04(+0.38%)
Nov 05, 2012
9.227
9.309
9.126
9.239
98,248
+0.00(+0.00%)
Nov 02, 2012
9.357
9.363
9.233
9.239
48,174
-0.09(-0.95%)
Nov 01, 2012
9.363
9.386
9.292
9.327
84,295
+0.00(+0.00%)
Oct 31, 2012
9.357
9.386
9.321
9.327
89,163
-0.05(-0.57%)
Oct 26, 2012
9.398
9.380
9.380
9.380
42,179
-0.02(-0.19%)
Oct 25, 2012
9.339
9.398
9.327
9.398
26,713
+0.08(+0.82%)
Oct 24, 2012
9.274
9.333
9.274
9.321
33,669
+0.06(+0.64%)
Oct 23, 2012
9.180
9.268
9.180
9.262
21,840
+0.04(+0.38%)
Oct 19, 2012
9.215
9.233
9.180
9.227
36,445
+0.02(+0.19%)
Oct 18, 2012
9.191
9.233
9.174
9.209
45,754
+0.02(+0.19%)
Oct 17, 2012
9.191
9.221
9.162
9.191
51,452
-0.02(-0.26%)
Oct 16, 2012
9.227
9.227
9.180
9.215
37,343
-0.01(-0.06%)
Oct 15, 2012
9.191
9.221
9.168
9.221
30,662
+0.05(+0.58%)
Oct 12, 2012
9.180
9.203
9.144
9.168
47,441
+0.02(+0.26%)
Oct 11, 2012
9.138
9.215
9.132
9.144
63,945
-0.06(-0.64%)
Oct 10, 2012
9.221
9.250
9.162
9.203
61,254
-0.03(-0.32%)
Oct 09, 2012
9.274
9.298
9.221
9.233
51,683
-0.06(-0.70%)
Oct 08, 2012
9.309
9.357
9.256
9.298
43,172
+0.01(+0.13%)
Oct 05, 2012
9.245
9.304
9.245
9.286
25,006
+0.04(+0.45%)
Oct 04, 2012
9.274
9.274
9.221
9.245
49,870
-0.04(-0.44%)
Oct 03, 2012
9.298
9.345
9.280
9.286
65,302
-0.01(-0.13%)
Oct 02, 2012
9.339
9.410
9.268
9.298
82,767
+0.00(+0.00%)
Oct 01, 2012
9.304
9.363
9.298
9.298
70,330
-0.06(-0.63%)
Sep 28, 2012
9.345
9.369
9.281
9.357
62,638
+0.07(+0.76%)
Sep 27, 2012
9.386
9.386
9.286
9.286
68,343
-0.11(-1.19%)
Sep 26, 2012
9.363
9.416
9.333
9.398
95,059
+0.05(+0.57%)
Sep 25, 2012
9.298
9.345
9.274
9.345
61,206
+0.09(+0.96%)
Sep 24, 2012
9.250
9.286
9.215
9.256
67,355
+0.02(+0.26%)
Sep 21, 2012
9.144
9.233
9.126
9.233
94,408
+0.14(+1.49%)
Sep 20, 2012
9.144
9.144
9.092
9.097
71,572
-0.02(-0.19%)
Sep 19, 2012
9.103
9.121
9.056
9.115
87,918
+0.06(+0.65%)
Sep 18, 2012
9.002
9.132
9.002
9.056
150,822
+0.05(+0.59%)
Sep 17, 2012
9.056
9.079
8.908
9.002
128,880
-0.04(-0.39%)
Sep 14, 2012
9.044
9.056
9.008
9.038
61,840
+0.01(+0.13%)
Sep 13, 2012
9.002
9.026
8.973
9.026
68,228
+0.03(+0.33%)
Sep 12, 2012
8.961
8.997
8.960
8.997
65,837
-0.01(-0.07%)
Sep 11, 2012
8.967
9.002
8.967
9.002
60,839
+0.06(+0.73%)
Sep 10, 2012
8.961
8.961
8.930
8.938
102,559
-0.01(-0.07%)
Sep 07, 2012
8.967
8.967
8.920
8.943
60,916
+0.01(+0.13%)
Sep 06, 2012
8.908
8.938
8.908
8.932
101,164
+0.04(+0.46%)
Sep 05, 2012
8.932
8.938
8.861
8.890
145,060
+0.00(+0.00%)
Sep 04, 2012
8.932
8.967
8.890
8.890
91,881
-0.02(-0.26%)
Aug 31, 2012
8.908
8.926
8.873
8.914
115,862
+0.00(+0.00%)
Aug 30, 2012
9.126
9.126
8.867
8.914
293,323
-0.18(-1.95%)
Aug 29, 2012
9.008
9.097
8.991
9.091
100,017
+0.13(+1.45%)
Aug 27, 2012
8.973
8.997
8.938
8.961
52,213
+0.02(+0.20%)
Aug 24, 2012
8.967
8.967
8.914
8.943
65,619
+0.02(+0.20%)
Aug 23, 2012
8.973
9.014
8.908
8.926
56,499
+0.01(+0.13%)
Aug 22, 2012
8.973
8.973
8.867
8.914
110,172
-0.06(-0.66%)
Aug 21, 2012
9.150
9.168
8.949
8.973
161,361
-0.16(-1.75%)
Aug 20, 2012
9.150
9.162
9.109
9.132
57,075
+0.02(+0.26%)
Aug 17, 2012
9.091
9.132
9.073
9.109
36,215
+0.03(+0.33%)
Aug 16, 2012
9.050
9.091
9.020
9.079
76,752
+0.10(+1.12%)
Aug 15, 2012
9.050
9.091
8.973
8.979
81,607
-0.04(-0.40%)
Aug 14, 2012
9.026
9.056
8.997
9.015
54,493
+0.02(+0.21%)
Aug 13, 2012
8.973
9.024
8.955
8.997
99,586
-0.04(-0.46%)
Aug 10, 2012
9.091
9.115
9.032
9.038
74,555
-0.02(-0.20%)
Aug 09, 2012
9.126
9.150
9.056
9.056
114,920
-0.04(-0.45%)
Aug 08, 2012
9.109
9.144
9.073
9.097
52,658
+0.05(+0.52%)
Aug 07, 2012
9.115
9.174
9.038
9.050
109,894
-0.01(-0.07%)
Aug 06, 2012
9.056
9.121
9.038
9.056
129,263
+0.01(+0.13%)
Aug 03, 2012
9.062
9.115
9.020
9.044
83,585
+0.02(+0.26%)
Aug 02, 2012
9.156
9.203
8.943
9.020
131,328
-0.08(-0.91%)
Aug 01, 2012
9.203
9.233
9.103
9.103
59,765
-0.05(-0.52%)
Jul 31, 2012
9.174
9.174
9.091
9.150
68,624
+0.04(+0.45%)
Jul 30, 2012
9.268
9.268
9.109
9.109
85,928
-0.08(-0.90%)
Jul 27, 2012
9.215
9.215
9.150
9.191
74,356
+0.00(+0.00%)
Jul 26, 2012
9.274
9.282
9.150
9.191
147,719
-0.01(-0.13%)
Jul 25, 2012
9.221
9.227
9.168
9.203
71,863
+0.05(+0.52%)
Jul 24, 2012
9.186
9.186
9.115
9.156
82,398
+0.04(+0.39%)
Jul 23, 2012
8.961
9.186
8.961
9.121
142,073
+0.12(+1.31%)
Jul 20, 2012
8.926
9.014
8.920
9.002
83,479
+0.06(+0.66%)
Jul 19, 2012
8.973
9.002
8.932
8.943
63,830
+0.02(+0.26%)
Jul 18, 2012
8.943
8.967
8.914
8.920
69,371
+0.02(+0.27%)
Jul 17, 2012
8.979
8.979
8.884
8.896
54,039
-0.02(-0.20%)
Jul 16, 2012
8.920
8.991
8.890
8.914
53,226
+0.01(+0.13%)
Jul 13, 2012
8.967
8.967
8.873
8.902
54,833
-0.02(-0.20%)
Jul 12, 2012
8.955
8.955
8.890
8.920
52,299
+0.02(+0.20%)
Jul 11, 2012
8.997
9.062
8.902
8.902
141,780
-0.10(-1.11%)
Jul 10, 2012
8.967
9.014
8.967
9.002
59,558
+0.06(+0.66%)
Jul 09, 2012
8.938
8.955
8.873
8.943
103,845
+0.02(+0.20%)
Jul 06, 2012
8.926
8.926
8.879
8.926
49,934
+0.01(+0.13%)
Jul 05, 2012
8.926
8.932
8.896
8.914
92,021
+0.02(+0.20%)
Jul 03, 2012
8.837
8.896
8.837
8.896
26,470
+0.09(+1.01%)
Jul 02, 2012
8.796
8.861
8.784
8.808
81,061
+0.04(+0.40%)
Jun 29, 2012
8.772
8.784
8.749
8.772
43,924
+0.02(+0.20%)
Jun 28, 2012
8.749
8.755
8.725
8.755
69,840
+0.01(+0.14%)
Jun 27, 2012
8.749
8.749
8.696
8.743
110,272
+0.05(+0.61%)
Jun 26, 2012
8.719
8.737
8.678
8.690
82,708
-0.02(-0.27%)
Jun 25, 2012
8.755
8.766
8.713
8.713
50,217
-0.05(-0.54%)
Jun 22, 2012
8.760
8.802
8.760
8.760
108,065
-0.02(-0.20%)
Jun 21, 2012
8.766
8.784
8.743
8.778
67,150
+0.01(+0.13%)
Jun 20, 2012
8.772
8.778
8.755
8.766
53,402
+0.00(+0.00%)
Jun 19, 2012
8.772
8.778
8.743
8.766
65,160
-0.02(-0.20%)
Jun 18, 2012
8.784
8.784
8.766
8.784
31,917
+0.04(+0.47%)
Jun 15, 2012
8.731
8.760
8.696
8.743
56,216
+0.00(+0.00%)
Jun 14, 2012
8.790
8.808
8.737
8.743
39,149
-0.05(-0.54%)
Jun 13, 2012
8.796
8.803
8.778
8.790
28,531
-0.04(-0.40%)
Jun 12, 2012
8.814
8.825
8.790
8.825
46,616
+0.01(+0.07%)
Jun 11, 2012
8.837
8.837
8.784
8.819
81,991
+0.01(+0.13%)
Jun 08, 2012
8.808
8.814
8.784
8.808
59,090
+0.02(+0.27%)
Jun 07, 2012
8.790
8.802
8.772
8.784
48,617
-0.01(-0.07%)
Jun 06, 2012
8.802
8.808
8.784
8.790
42,434
-0.01(-0.13%)
Jun 05, 2012
8.802
8.814
8.766
8.802
52,135
-0.02(-0.20%)
Jun 04, 2012
8.849
8.849
8.766
8.819
63,889
-0.01(-0.13%)
Jun 01, 2012
8.884
8.891
8.831
8.831
72,004
-0.04(-0.40%)
May 31, 2012
8.873
8.879
8.843
8.867
87,156
+0.03(+0.33%)
May 30, 2012
8.867
8.873
8.837
8.837
30,859
-0.03(-0.33%)
May 29, 2012
8.843
8.884
8.843
8.867
54,291
+0.01(+0.13%)
May 25, 2012
8.849
8.908
8.843
8.855
132,766
+0.00(+0.00%)
May 24, 2012
8.884
8.884
8.831
8.855
61,865
+0.01(+0.07%)
May 23, 2012
8.938
8.938
8.849
8.849
75,378
-0.09(-0.99%)
May 22, 2012
8.867
8.938
8.855
8.938
104,701
+0.09(+1.00%)
May 21, 2012
8.825
8.849
8.814
8.849
20,325
+0.04(+0.47%)
May 18, 2012
8.766
8.831
8.755
8.808
60,466
+0.04(+0.47%)
May 17, 2012
8.849
8.849
8.766
8.766
35,039
-0.08(-0.93%)
May 16, 2012
8.808
8.849
8.796
8.849
79,360
+0.04(+0.47%)
May 15, 2012
8.790
8.808
8.766
8.808
14,661
+0.02(+0.27%)
May 14, 2012
8.802
8.802
8.755
8.784
29,012
-0.02(-0.27%)
May 11, 2012
8.778
8.831
8.766
8.808
36,425
-0.02(-0.28%)
May 10, 2012
8.849
8.849
8.814
8.832
9,316
-0.01(-0.12%)
May 09, 2012
8.796
8.849
8.796
8.843
34,265
+0.02(+0.27%)
May 08, 2012
8.760
8.831
8.760
8.819
69,371
+0.05(+0.54%)
May 07, 2012
8.784
8.831
8.772
8.772
52,711
-0.04(-0.47%)
May 04, 2012
8.796
8.831
8.778
8.814
40,953
-0.04(-0.40%)
May 03, 2012
8.796
8.867
8.796
8.849
159,668
+0.01(+0.07%)
May 02, 2012
8.749
8.843
8.707
8.843
167,954
+0.13(+1.49%)
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.