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 Income Strategy Fund
(NY:
PFL
)
8.340
UNCHANGED
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, 2020
5.806
5.826
5.729
5.826
163,290
+0.05(+0.78%)
Apr 29, 2020
5.697
5.832
5.665
5.780
198,620
+0.14(+2.51%)
Apr 28, 2020
5.697
5.703
5.574
5.639
188,435
-0.01(-0.23%)
Apr 27, 2020
5.613
5.661
5.600
5.652
173,728
+0.05(+0.92%)
Apr 24, 2020
5.523
5.606
5.509
5.600
153,006
+0.08(+1.52%)
Apr 23, 2020
5.490
5.577
5.490
5.516
113,803
+0.07(+1.30%)
Apr 22, 2020
5.471
5.542
5.420
5.445
152,063
-0.01(-0.12%)
Apr 21, 2020
5.413
5.465
5.297
5.452
198,946
+0.01(+0.12%)
Apr 20, 2020
5.439
5.606
5.413
5.445
352,424
-0.10(-1.74%)
Apr 17, 2020
5.587
5.761
5.523
5.542
372,585
+0.02(+0.35%)
Apr 16, 2020
5.819
5.834
5.523
5.523
388,071
-0.32(-5.41%)
Apr 15, 2020
5.787
5.892
5.690
5.838
195,848
-0.04(-0.66%)
Apr 14, 2020
5.877
6.070
5.719
5.877
276,514
+0.06(+1.00%)
Apr 13, 2020
5.761
5.896
5.574
5.819
433,748
-0.17(-2.80%)
Apr 09, 2020
5.639
6.064
5.639
5.987
532,420
+0.43(+7.77%)
Apr 08, 2020
5.383
5.574
5.383
5.555
276,804
+0.24(+4.44%)
Apr 07, 2020
5.389
5.466
5.236
5.319
393,286
+0.18(+3.60%)
Apr 06, 2020
5.045
5.198
5.000
5.134
369,027
+0.18(+3.60%)
Apr 03, 2020
5.159
5.261
4.917
4.955
270,009
-0.18(-3.48%)
Apr 02, 2020
5.026
5.236
5.000
5.134
509,511
+0.13(+2.68%)
Apr 01, 2020
5.242
5.323
4.790
5.000
456,809
-0.39(-7.22%)
Mar 31, 2020
5.261
5.459
5.217
5.389
323,198
+0.00(+0.00%)
Mar 30, 2020
5.395
5.497
5.268
5.389
278,476
-0.01(-0.12%)
Mar 27, 2020
5.153
5.587
5.128
5.395
487,960
-0.05(-0.94%)
Mar 26, 2020
5.134
5.650
5.134
5.446
754,650
+0.24(+4.53%)
Mar 25, 2020
5.026
5.383
4.904
5.210
364,214
+0.36(+7.36%)
Mar 24, 2020
4.758
4.943
4.662
4.853
413,523
+0.20(+4.25%)
Mar 23, 2020
4.630
4.783
4.152
4.656
760,017
-0.29(-5.93%)
Mar 20, 2020
4.809
5.166
4.745
4.949
712,497
+0.23(+4.86%)
Mar 19, 2020
3.980
4.955
3.795
4.719
875,751
+0.68(+16.95%)
Mar 18, 2020
5.083
5.129
3.810
4.035
972,237
-1.25(-23.68%)
Mar 17, 2020
5.357
5.364
5.006
5.287
583,446
-0.11(-2.01%)
Mar 16, 2020
5.166
5.580
5.134
5.395
509,475
-0.48(-8.14%)
Mar 13, 2020
5.714
5.963
5.695
5.874
607,441
+0.43(+7.85%)
Mar 12, 2020
5.899
6.014
5.242
5.446
1,336,911
-0.96(-15.02%)
Mar 11, 2020
6.786
6.798
6.307
6.409
555,625
-0.41(-6.07%)
Mar 10, 2020
6.900
6.963
6.660
6.824
288,068
+0.12(+1.79%)
Mar 09, 2020
6.938
6.957
6.350
6.704
510,783
-0.49(-6.85%)
Mar 06, 2020
7.197
7.222
7.064
7.197
310,544
-0.12(-1.64%)
Mar 05, 2020
7.298
7.406
7.279
7.317
185,409
-0.10(-1.36%)
Mar 04, 2020
7.324
7.450
7.292
7.418
243,844
+0.20(+2.80%)
Mar 03, 2020
7.456
7.539
7.045
7.216
822,425
-0.15(-1.98%)
Mar 02, 2020
7.197
7.418
7.147
7.362
454,023
+0.34(+4.77%)
Feb 28, 2020
7.045
7.128
6.830
7.026
799,921
-0.22(-2.97%)
Feb 27, 2020
7.336
7.400
7.052
7.241
816,701
-0.35(-4.58%)
Feb 26, 2020
7.279
7.602
7.273
7.589
774,071
+0.34(+4.71%)
Feb 25, 2020
7.678
7.703
7.172
7.248
939,613
-0.41(-5.37%)
Feb 24, 2020
7.728
7.773
7.652
7.659
260,068
-0.16(-2.02%)
Feb 21, 2020
7.817
7.828
7.792
7.817
106,888
+0.00(+0.00%)
Feb 20, 2020
7.798
7.833
7.798
7.817
132,017
-0.01(-0.08%)
Feb 19, 2020
7.785
7.842
7.785
7.823
182,829
+0.04(+0.49%)
Feb 18, 2020
7.760
7.785
7.760
7.785
123,223
+0.03(+0.33%)
Feb 14, 2020
7.735
7.760
7.728
7.760
79,849
+0.03(+0.33%)
Feb 13, 2020
7.747
7.754
7.728
7.735
99,899
-0.04(-0.49%)
Feb 12, 2020
7.760
7.779
7.741
7.773
215,297
+0.03(+0.41%)
Feb 11, 2020
7.772
7.772
7.716
7.741
192,937
+0.01(+0.16%)
Feb 10, 2020
7.666
7.728
7.653
7.728
327,663
+0.08(+0.98%)
Feb 07, 2020
7.628
7.672
7.628
7.653
97,480
-0.01(-0.08%)
Feb 06, 2020
7.628
7.659
7.597
7.659
186,032
+0.03(+0.41%)
Feb 05, 2020
7.603
7.628
7.578
7.628
172,074
+0.04(+0.50%)
Feb 04, 2020
7.584
7.603
7.578
7.590
196,460
+0.04(+0.50%)
Feb 03, 2020
7.584
7.584
7.553
7.553
335,092
-0.01(-0.17%)
Jan 31, 2020
7.572
7.574
7.553
7.565
160,077
+0.00(+0.00%)
Jan 30, 2020
7.559
7.571
7.553
7.565
195,237
+0.02(+0.25%)
Jan 29, 2020
7.546
7.559
7.540
7.546
152,744
+0.01(+0.08%)
Jan 28, 2020
7.515
7.546
7.515
7.540
86,230
+0.04(+0.50%)
Jan 27, 2020
7.534
7.553
7.490
7.502
162,356
-0.06(-0.75%)
Jan 24, 2020
7.559
7.571
7.553
7.559
124,080
+0.00(+0.00%)
Jan 23, 2020
7.559
7.565
7.553
7.559
69,408
-0.00(-0.04%)
Jan 22, 2020
7.553
7.565
7.546
7.562
79,998
+0.01(+0.12%)
Jan 21, 2020
7.590
7.590
7.540
7.553
126,034
+0.01(+0.08%)
Jan 17, 2020
7.565
7.565
7.546
7.546
95,090
-0.01(-0.08%)
Jan 16, 2020
7.553
7.559
7.541
7.553
94,464
+0.03(+0.33%)
Jan 15, 2020
7.502
7.534
7.502
7.528
53,228
+0.01(+0.17%)
Jan 14, 2020
7.521
7.553
7.513
7.515
129,581
-0.02(-0.25%)
Jan 13, 2020
7.509
7.553
7.509
7.534
110,015
+0.03(+0.42%)
Jan 10, 2020
7.490
7.528
7.471
7.502
122,009
+0.01(+0.08%)
Jan 09, 2020
7.509
7.521
7.496
7.496
211,015
-0.01(-0.17%)
Jan 08, 2020
7.496
7.509
7.490
7.509
208,099
+0.01(+0.17%)
Jan 07, 2020
7.471
7.496
7.434
7.496
240,045
+0.02(+0.33%)
Jan 06, 2020
7.434
7.477
7.421
7.471
350,281
+0.04(+0.50%)
Jan 03, 2020
7.372
7.440
7.353
7.434
258,054
+0.06(+0.85%)
Jan 02, 2020
7.409
7.415
7.372
7.372
226,800
-0.01(-0.17%)
Dec 31, 2019
7.334
7.384
7.328
7.384
198,836
+0.04(+0.59%)
Dec 30, 2019
7.328
7.340
7.309
7.340
126,729
+0.02(+0.26%)
Dec 27, 2019
7.315
7.323
7.266
7.322
111,213
+0.01(+0.08%)
Dec 26, 2019
7.315
7.322
7.291
7.315
75,158
+0.03(+0.43%)
Dec 24, 2019
7.284
7.303
7.272
7.284
60,020
+0.00(+0.00%)
Dec 23, 2019
7.303
7.322
7.278
7.284
146,462
-0.02(-0.26%)
Dec 20, 2019
7.291
7.309
7.266
7.303
164,012
+0.01(+0.17%)
Dec 19, 2019
7.278
7.297
7.259
7.291
101,037
+0.01(+0.17%)
Dec 18, 2019
7.272
7.294
7.253
7.278
116,533
-0.01(-0.09%)
Dec 17, 2019
7.253
7.284
7.241
7.284
153,874
+0.03(+0.43%)
Dec 16, 2019
7.253
7.266
7.222
7.253
186,531
+0.00(+0.00%)
Dec 13, 2019
7.241
7.253
7.222
7.253
72,216
+0.01(+0.09%)
Dec 12, 2019
7.222
7.259
7.222
7.247
142,276
+0.02(+0.26%)
Dec 11, 2019
7.253
7.253
7.216
7.228
103,557
+0.01(+0.17%)
Dec 10, 2019
7.210
7.219
7.197
7.216
190,529
+0.02(+0.26%)
Dec 09, 2019
7.191
7.197
7.172
7.197
148,640
+0.01(+0.17%)
Dec 06, 2019
7.166
7.188
7.160
7.185
111,593
+0.03(+0.43%)
Dec 05, 2019
7.172
7.197
7.148
7.154
138,160
-0.02(-0.34%)
Dec 04, 2019
7.191
7.216
7.154
7.179
171,052
-0.02(-0.26%)
Dec 03, 2019
7.154
7.203
7.135
7.197
281,499
+0.06(+0.87%)
Dec 02, 2019
7.191
7.194
7.135
7.135
210,448
-0.05(-0.69%)
Nov 29, 2019
7.160
7.185
7.160
7.185
51,268
+0.02(+0.35%)
Nov 27, 2019
7.191
7.203
7.154
7.160
136,014
-0.03(-0.43%)
Nov 26, 2019
7.179
7.197
7.172
7.191
96,513
+0.00(+0.00%)
Nov 25, 2019
7.210
7.210
7.166
7.191
149,361
-0.02(-0.26%)
Nov 22, 2019
7.222
7.222
7.191
7.210
155,906
-0.01(-0.09%)
Nov 21, 2019
7.191
7.225
7.191
7.216
71,209
+0.00(+0.00%)
Nov 20, 2019
7.222
7.222
7.166
7.216
144,893
+0.00(+0.00%)
Nov 19, 2019
7.185
7.222
7.180
7.216
254,317
+0.02(+0.26%)
Nov 18, 2019
7.148
7.216
7.142
7.197
212,575
+0.00(+0.00%)
Nov 15, 2019
7.148
7.203
7.148
7.197
145,232
+0.02(+0.34%)
Nov 14, 2019
7.166
7.203
7.166
7.172
158,268
-0.01(-0.09%)
Nov 13, 2019
7.172
7.197
7.148
7.179
104,510
-0.01(-0.17%)
Nov 12, 2019
7.191
7.203
7.160
7.191
135,299
-0.01(-0.17%)
Nov 11, 2019
7.216
7.228
7.179
7.203
146,615
+0.00(+0.06%)
Nov 08, 2019
7.216
7.216
7.191
7.199
126,795
-0.00(-0.06%)
Nov 07, 2019
7.240
7.240
7.118
7.203
261,547
-0.02(-0.25%)
Nov 06, 2019
7.191
7.222
7.191
7.222
155,152
+0.01(+0.17%)
Nov 05, 2019
7.173
7.210
7.173
7.210
130,514
+0.05(+0.69%)
Nov 04, 2019
7.185
7.191
7.148
7.160
226,724
+0.03(+0.43%)
Nov 01, 2019
7.173
7.173
7.111
7.130
138,531
+0.02(+0.35%)
Oct 31, 2019
7.093
7.148
7.056
7.105
242,979
-0.02(-0.26%)
Oct 30, 2019
7.154
7.191
7.032
7.124
323,170
-0.01(-0.17%)
Oct 29, 2019
7.136
7.179
7.087
7.136
300,033
-0.09(-1.19%)
Oct 28, 2019
7.191
7.228
7.167
7.222
153,703
+0.06(+0.77%)
Oct 25, 2019
7.228
7.234
7.148
7.167
127,938
-0.06(-0.76%)
Oct 24, 2019
7.265
7.271
7.213
7.222
149,562
-0.03(-0.42%)
Oct 23, 2019
7.240
7.252
7.221
7.252
137,879
+0.02(+0.30%)
Oct 22, 2019
7.216
7.234
7.203
7.231
88,772
+0.01(+0.13%)
Oct 21, 2019
7.216
7.228
7.167
7.222
119,557
+0.03(+0.43%)
Oct 18, 2019
7.179
7.210
7.173
7.191
144,724
+0.01(+0.17%)
Oct 17, 2019
7.167
7.185
7.160
7.179
123,640
+0.02(+0.34%)
Oct 16, 2019
7.130
7.177
7.124
7.154
110,507
+0.01(+0.09%)
Oct 15, 2019
7.118
7.167
7.099
7.148
95,234
+0.01(+0.17%)
Oct 14, 2019
7.118
7.142
7.111
7.136
113,855
+0.02(+0.26%)
Oct 11, 2019
7.099
7.136
7.068
7.118
120,278
+0.00(+0.00%)
Oct 10, 2019
7.142
7.148
7.075
7.118
129,962
-0.01(-0.17%)
Oct 09, 2019
7.081
7.148
7.081
7.130
213,018
+0.02(+0.34%)
Oct 08, 2019
7.105
7.112
7.069
7.105
206,989
+0.02(+0.26%)
Oct 07, 2019
7.087
7.087
7.063
7.087
105,861
+0.02(+0.34%)
Oct 04, 2019
7.020
7.063
7.020
7.063
201,687
+0.04(+0.61%)
Oct 03, 2019
6.984
7.026
6.975
7.020
226,716
+0.04(+0.52%)
Oct 02, 2019
6.996
6.996
6.962
6.984
245,336
+0.01(+0.17%)
Oct 01, 2019
6.978
6.978
6.935
6.971
135,697
+0.01(+0.17%)
Sep 30, 2019
6.947
6.965
6.892
6.959
214,273
+0.02(+0.23%)
Sep 27, 2019
6.941
6.965
6.941
6.943
61,261
-0.00(-0.06%)
Sep 26, 2019
6.965
6.965
6.929
6.947
94,780
-0.01(-0.18%)
Sep 25, 2019
6.935
6.978
6.911
6.959
63,769
+0.02(+0.35%)
Sep 24, 2019
6.971
6.976
6.904
6.935
91,712
-0.02(-0.35%)
Sep 23, 2019
6.904
6.971
6.904
6.959
135,603
+0.05(+0.79%)
Sep 20, 2019
6.953
6.965
6.874
6.904
134,513
-0.02(-0.35%)
Sep 19, 2019
6.911
6.941
6.856
6.929
140,271
+0.05(+0.71%)
Sep 18, 2019
6.935
6.947
6.825
6.880
152,027
-0.04(-0.62%)
Sep 17, 2019
6.917
6.941
6.898
6.923
107,925
+0.03(+0.44%)
Sep 16, 2019
6.917
6.963
6.795
6.892
194,989
-0.03(-0.44%)
Sep 13, 2019
6.971
6.996
6.911
6.923
173,274
-0.05(-0.79%)
Sep 12, 2019
7.008
7.008
6.959
6.978
110,318
+0.02(+0.26%)
Sep 11, 2019
6.953
6.983
6.953
6.959
113,716
-0.01(-0.09%)
Sep 10, 2019
6.953
6.983
6.953
6.965
151,005
+0.00(+0.00%)
Sep 09, 2019
6.965
6.971
6.953
6.965
103,485
+0.00(+0.00%)
Sep 06, 2019
6.947
6.965
6.935
6.965
124,978
+0.03(+0.44%)
Sep 05, 2019
6.923
6.958
6.923
6.935
160,693
+0.02(+0.35%)
Sep 04, 2019
6.905
6.917
6.887
6.911
130,732
+0.04(+0.62%)
Sep 03, 2019
6.851
6.917
6.851
6.869
171,542
+0.00(+0.00%)
Aug 30, 2019
6.875
6.899
6.863
6.869
147,987
-0.03(-0.44%)
Aug 29, 2019
6.899
6.917
6.857
6.899
127,123
+0.02(+0.35%)
Aug 28, 2019
6.851
6.911
6.796
6.875
119,439
-0.01(-0.18%)
Aug 27, 2019
6.887
6.929
6.887
6.887
115,575
-0.02(-0.26%)
Aug 26, 2019
6.929
6.944
6.893
6.905
85,057
-0.01(-0.17%)
Aug 23, 2019
6.947
6.977
6.893
6.917
102,465
-0.04(-0.61%)
Aug 22, 2019
6.947
6.983
6.911
6.959
110,445
-0.01(-0.17%)
Aug 21, 2019
6.959
7.026
6.941
6.971
152,897
+0.00(+0.00%)
Aug 20, 2019
7.008
7.008
6.959
6.971
72,043
+0.00(+0.00%)
Aug 19, 2019
6.929
6.989
6.923
6.971
176,202
+0.08(+1.14%)
Aug 16, 2019
6.766
6.935
6.766
6.893
220,656
+0.19(+2.89%)
Aug 15, 2019
6.893
6.935
6.681
6.700
536,308
-0.18(-2.55%)
Aug 14, 2019
7.159
7.177
6.863
6.875
558,880
-0.31(-4.29%)
Aug 13, 2019
7.231
7.231
7.183
7.183
113,250
-0.04(-0.50%)
Aug 12, 2019
7.231
7.231
7.201
7.219
64,303
+0.01(+0.08%)
Aug 09, 2019
7.237
7.237
7.189
7.213
77,138
+0.00(+0.00%)
Aug 08, 2019
7.219
7.231
7.213
7.213
109,612
+0.00(+0.00%)
Aug 07, 2019
7.219
7.225
7.195
7.213
150,105
+0.00(+0.00%)
Aug 06, 2019
7.183
7.225
7.183
7.213
114,415
+0.03(+0.42%)
Aug 05, 2019
7.207
7.218
7.171
7.183
148,876
-0.05(-0.66%)
Aug 02, 2019
7.195
7.231
7.195
7.231
192,466
+0.05(+0.67%)
Aug 01, 2019
7.189
7.213
7.171
7.183
227,963
-0.01(-0.08%)
Jul 31, 2019
7.189
7.195
7.177
7.189
103,094
+0.00(+0.00%)
Jul 30, 2019
7.189
7.189
7.169
7.189
87,435
+0.00(+0.00%)
Jul 29, 2019
7.177
7.189
7.165
7.189
113,758
+0.02(+0.25%)
Jul 26, 2019
7.177
7.183
7.165
7.171
98,568
-0.01(-0.08%)
Jul 25, 2019
7.171
7.189
7.153
7.177
86,322
+0.00(+0.00%)
Jul 24, 2019
7.147
7.185
7.147
7.177
105,946
+0.00(+0.00%)
Jul 23, 2019
7.165
7.183
7.135
7.177
96,626
+0.00(+0.00%)
Jul 22, 2019
7.171
7.189
7.171
7.177
106,650
+0.01(+0.08%)
Jul 19, 2019
7.177
7.189
7.159
7.171
80,388
+0.00(+0.00%)
Jul 18, 2019
7.147
7.177
7.133
7.171
84,214
+0.02(+0.34%)
Jul 17, 2019
7.159
7.183
7.093
7.147
184,363
-0.01(-0.17%)
Jul 16, 2019
7.171
7.213
7.147
7.159
128,463
-0.05(-0.75%)
Jul 15, 2019
7.207
7.231
7.195
7.213
130,730
+0.01(+0.08%)
Jul 12, 2019
7.171
7.231
7.168
7.207
93,064
+0.05(+0.67%)
Jul 11, 2019
7.189
7.207
7.153
7.159
145,703
+0.02(+0.25%)
Jul 10, 2019
7.135
7.189
7.099
7.141
228,039
+0.01(+0.17%)
Jul 09, 2019
7.135
7.135
7.099
7.129
143,388
+0.01(+0.08%)
Jul 08, 2019
7.135
7.135
7.099
7.123
99,480
-0.01(-0.08%)
Jul 05, 2019
7.105
7.129
7.082
7.129
112,588
+0.04(+0.50%)
Jul 03, 2019
7.070
7.105
7.070
7.093
97,968
+0.01(+0.17%)
Jul 02, 2019
7.052
7.099
7.034
7.082
135,208
+0.05(+0.76%)
Jul 01, 2019
7.034
7.076
7.028
7.028
224,352
+0.00(+0.00%)
Jun 28, 2019
7.022
7.034
6.998
7.028
203,498
+0.01(+0.08%)
Jun 27, 2019
7.052
7.052
6.974
7.022
156,342
-0.02(-0.25%)
Jun 26, 2019
7.058
7.058
7.022
7.040
74,403
-0.02(-0.25%)
Jun 25, 2019
7.076
7.076
7.037
7.058
75,304
+0.00(+0.00%)
Jun 24, 2019
7.076
7.082
7.049
7.058
63,274
+0.01(+0.08%)
Jun 21, 2019
7.076
7.088
7.022
7.052
164,513
+0.00(+0.00%)
Jun 20, 2019
7.058
7.075
7.034
7.052
167,514
+0.00(+0.00%)
Jun 19, 2019
7.099
7.111
6.963
7.052
216,984
-0.04(-0.59%)
Jun 18, 2019
7.123
7.123
7.064
7.093
163,558
+0.01(+0.17%)
Jun 17, 2019
7.040
7.082
7.040
7.082
132,659
+0.04(+0.51%)
Jun 14, 2019
7.076
7.076
7.034
7.046
111,579
+0.00(+0.00%)
Jun 13, 2019
7.028
7.070
7.028
7.046
73,795
-0.02(-0.25%)
Jun 12, 2019
7.070
7.073
7.019
7.064
123,532
+0.02(+0.25%)
Jun 11, 2019
7.052
7.052
7.022
7.046
130,284
+0.03(+0.42%)
Jun 10, 2019
7.046
7.058
6.999
7.016
186,418
+0.00(+0.00%)
Jun 07, 2019
7.016
7.028
6.981
7.016
183,203
+0.01(+0.08%)
Jun 06, 2019
6.993
7.010
6.969
7.010
138,814
+0.03(+0.42%)
Jun 05, 2019
6.957
7.010
6.957
6.981
154,463
+0.02(+0.34%)
Jun 04, 2019
6.969
6.993
6.940
6.957
152,548
+0.02(+0.26%)
Jun 03, 2019
6.892
6.963
6.875
6.940
161,137
+0.06(+0.95%)
May 31, 2019
6.880
6.904
6.857
6.875
94,480
-0.02(-0.34%)
May 30, 2019
6.857
6.916
6.857
6.898
95,001
+0.01(+0.17%)
May 29, 2019
6.863
6.886
6.833
6.886
96,567
+0.01(+0.17%)
May 28, 2019
6.886
6.886
6.863
6.875
118,521
+0.00(+0.00%)
May 24, 2019
6.892
6.892
6.851
6.875
137,656
+0.02(+0.26%)
May 23, 2019
6.869
6.892
6.845
6.857
92,048
-0.01(-0.09%)
May 22, 2019
6.886
6.892
6.863
6.863
132,478
-0.01(-0.09%)
May 21, 2019
6.886
6.922
6.863
6.869
150,286
-0.01(-0.09%)
May 20, 2019
6.880
6.910
6.863
6.875
139,952
-0.02(-0.26%)
May 17, 2019
6.886
6.904
6.851
6.892
146,969
+0.02(+0.26%)
May 16, 2019
6.857
6.922
6.837
6.875
128,296
+0.02(+0.26%)
May 15, 2019
6.851
6.875
6.839
6.857
84,747
+0.02(+0.26%)
May 14, 2019
6.839
6.863
6.839
6.839
94,727
-0.01(-0.09%)
May 13, 2019
6.863
6.863
6.821
6.845
107,522
-0.02(-0.34%)
May 10, 2019
6.898
6.903
6.827
6.869
84,829
-0.01(-0.09%)
May 09, 2019
6.880
6.880
6.845
6.875
106,125
+0.00(+0.00%)
May 08, 2019
6.869
6.889
6.838
6.875
101,735
+0.02(+0.26%)
May 07, 2019
6.863
6.888
6.834
6.857
97,348
-0.02(-0.34%)
May 06, 2019
6.851
6.904
6.839
6.880
229,230
+0.01(+0.17%)
May 03, 2019
6.927
6.927
6.834
6.869
173,017
+0.01(+0.09%)
May 02, 2019
6.857
6.875
6.851
6.863
146,354
+0.02(+0.34%)
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.