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 Arizona Quality Municipal Income Fund
(NY:
NAZ
)
10.68
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, 2015
10.08
10.14
10.08
10.14
28,834
+0.05(+0.47%)
Apr 29, 2015
10.15
10.15
10.09
10.09
11,728
-0.04(-0.40%)
Apr 28, 2015
10.12
10.14
10.10
10.13
24,035
+0.05(+0.47%)
Apr 27, 2015
10.11
10.11
10.03
10.08
6,848
+0.01(+0.14%)
Apr 24, 2015
9.988
10.07
9.988
10.07
4,941
+0.06(+0.61%)
Apr 23, 2015
10.09
10.09
10.00
10.01
24,570
-0.03(-0.34%)
Apr 22, 2015
10.10
10.13
10.03
10.04
28,162
-0.06(-0.61%)
Apr 21, 2015
10.15
10.15
10.10
10.10
13,572
-0.03(-0.33%)
Apr 20, 2015
9.919
10.17
9.919
10.14
59,584
+0.14(+1.36%)
Apr 17, 2015
9.939
10.00
9.899
10.00
28,866
+0.08(+0.82%)
Apr 16, 2015
9.818
9.953
9.811
9.919
20,580
+0.11(+1.11%)
Apr 15, 2015
9.919
9.919
9.763
9.811
31,447
-0.06(-0.62%)
Apr 14, 2015
9.919
9.919
9.865
9.872
33,186
-0.01(-0.07%)
Apr 13, 2015
9.824
9.885
9.797
9.879
15,814
+0.08(+0.81%)
Apr 10, 2015
9.830
9.854
9.766
9.800
62,675
-0.05(-0.48%)
Apr 09, 2015
9.813
9.847
9.806
9.847
7,802
-0.01(-0.07%)
Apr 08, 2015
9.820
9.860
9.817
9.854
12,001
+0.08(+0.83%)
Apr 07, 2015
9.827
9.847
9.773
9.773
28,598
-0.04(-0.41%)
Apr 06, 2015
9.759
9.833
9.752
9.813
24,877
+0.07(+0.69%)
Apr 02, 2015
9.766
9.746
9.746
9.746
24,118
-0.05(-0.48%)
Apr 01, 2015
9.867
9.867
9.793
9.793
23,499
-0.04(-0.41%)
Mar 31, 2015
9.854
9.854
9.732
9.833
34,715
-0.01(-0.14%)
Mar 30, 2015
9.777
9.847
9.772
9.847
24,192
+0.08(+0.83%)
Mar 27, 2015
9.766
9.797
9.759
9.766
10,973
+0.03(+0.35%)
Mar 26, 2015
9.759
9.773
9.732
9.732
17,599
-0.04(-0.39%)
Mar 25, 2015
9.752
9.773
9.734
9.770
20,755
+0.01(+0.11%)
Mar 24, 2015
9.752
9.786
9.739
9.759
16,177
-0.01(-0.07%)
Mar 23, 2015
9.806
9.833
9.746
9.766
32,722
-0.07(-0.73%)
Mar 20, 2015
9.786
9.854
9.766
9.838
13,188
+0.06(+0.62%)
Mar 19, 2015
9.786
9.800
9.759
9.777
8,478
+0.01(+0.11%)
Mar 18, 2015
9.759
9.881
9.732
9.766
41,889
+0.01(+0.14%)
Mar 17, 2015
9.928
9.928
9.658
9.752
30,084
-0.14(-1.37%)
Mar 16, 2015
9.840
10.00
9.840
9.887
6,537
-0.10(-1.01%)
Mar 13, 2015
9.895
10.00
9.895
9.989
6,221
+0.10(+0.97%)
Mar 12, 2015
10.03
10.11
9.807
9.893
87,431
-0.06(-0.56%)
Mar 11, 2015
9.975
10.07
9.935
9.948
22,928
+0.01(+0.11%)
Mar 10, 2015
9.850
9.978
9.850
9.937
20,272
+0.05(+0.48%)
Mar 09, 2015
9.776
10.01
9.762
9.890
42,243
+0.05(+0.51%)
Mar 06, 2015
9.816
9.917
9.755
9.840
42,316
-0.03(-0.31%)
Mar 05, 2015
9.829
9.870
9.829
9.870
5,113
+0.01(+0.14%)
Mar 04, 2015
9.764
9.856
9.764
9.856
15,906
+0.10(+0.99%)
Mar 03, 2015
9.634
9.769
9.742
9.759
19,191
+0.02(+0.18%)
Mar 02, 2015
9.708
9.742
9.634
9.742
44,762
+0.07(+0.76%)
Feb 27, 2015
9.632
9.675
9.628
9.668
16,841
+0.06(+0.63%)
Feb 26, 2015
9.621
9.621
9.567
9.607
36,170
-0.04(-0.38%)
Feb 25, 2015
9.601
9.661
9.574
9.644
20,194
+0.07(+0.74%)
Feb 24, 2015
9.594
9.597
9.539
9.574
33,136
+0.02(+0.21%)
Feb 23, 2015
9.540
9.567
9.540
9.554
11,861
+0.02(+0.21%)
Feb 20, 2015
9.567
9.567
9.507
9.533
22,912
+0.01(+0.07%)
Feb 19, 2015
9.634
9.634
9.486
9.527
57,543
-0.03(-0.35%)
Feb 18, 2015
9.587
9.641
9.466
9.560
36,373
-0.02(-0.21%)
Feb 17, 2015
9.587
9.634
9.379
9.581
72,431
-0.01(-0.15%)
Feb 13, 2015
9.655
9.595
9.595
9.595
21,106
-0.06(-0.61%)
Feb 12, 2015
9.661
9.762
9.641
9.655
19,463
-0.02(-0.21%)
Feb 11, 2015
9.708
9.803
9.659
9.675
18,274
-0.04(-0.44%)
Feb 10, 2015
9.831
9.851
9.704
9.717
45,507
-0.14(-1.43%)
Feb 09, 2015
9.851
9.885
9.845
9.858
12,021
+0.05(+0.48%)
Feb 06, 2015
9.845
9.892
9.758
9.811
188,930
-0.06(-0.61%)
Feb 05, 2015
9.992
10.03
9.825
9.871
46,054
-0.08(-0.81%)
Feb 04, 2015
9.952
10.05
9.918
9.952
24,298
-0.03(-0.34%)
Feb 03, 2015
10.02
10.03
9.979
9.985
19,196
-0.01(-0.07%)
Feb 02, 2015
9.979
9.992
9.932
9.992
27,087
+0.05(+0.47%)
Jan 30, 2015
9.938
9.945
9.922
9.945
10,528
+0.03(+0.27%)
Jan 29, 2015
9.938
9.945
9.878
9.918
11,836
+0.02(+0.20%)
Jan 28, 2015
9.858
9.952
9.858
9.898
14,628
+0.06(+0.61%)
Jan 27, 2015
9.858
9.858
9.825
9.838
12,465
+0.01(+0.07%)
Jan 26, 2015
9.858
9.865
9.825
9.831
15,502
-0.01(-0.07%)
Jan 23, 2015
9.820
9.865
9.811
9.838
23,248
+0.00(+0.00%)
Jan 22, 2015
9.818
9.838
9.788
9.838
25,091
+0.04(+0.40%)
Jan 21, 2015
9.802
9.811
9.784
9.799
13,471
-0.00(-0.00%)
Jan 20, 2015
9.791
9.811
9.778
9.799
17,821
+0.01(+0.15%)
Jan 16, 2015
9.797
9.798
9.764
9.784
12,205
-0.01(-0.14%)
Jan 15, 2015
9.784
9.798
9.758
9.798
11,363
+0.03(+0.27%)
Jan 14, 2015
9.805
9.811
9.744
9.771
26,338
-0.03(-0.34%)
Jan 13, 2015
9.905
9.905
9.798
9.805
29,477
-0.03(-0.31%)
Jan 12, 2015
9.834
9.954
9.827
9.835
43,302
+0.05(+0.49%)
Jan 09, 2015
9.807
9.814
9.754
9.787
11,636
-0.02(-0.20%)
Jan 08, 2015
9.727
9.820
9.727
9.807
12,070
+0.09(+0.89%)
Jan 07, 2015
9.687
9.734
9.647
9.720
17,963
+0.03(+0.34%)
Jan 06, 2015
9.587
9.694
9.587
9.687
14,167
+0.10(+1.07%)
Jan 05, 2015
9.547
9.700
9.547
9.584
28,548
-0.02(-0.17%)
Jan 02, 2015
9.593
9.634
9.567
9.600
12,004
+0.05(+0.56%)
Dec 31, 2014
9.594
9.547
9.547
9.547
15,899
+0.02(+0.21%)
Dec 30, 2014
9.527
9.567
9.500
9.527
40,906
+0.09(+0.92%)
Dec 29, 2014
9.487
9.507
9.434
9.440
20,331
-0.05(-0.49%)
Dec 26, 2014
9.514
9.514
9.427
9.486
14,144
-0.00(-0.01%)
Dec 24, 2014
9.507
9.487
9.487
9.487
33,598
-0.02(-0.24%)
Dec 23, 2014
9.520
9.527
9.500
9.510
9,410
+0.01(+0.10%)
Dec 22, 2014
9.547
9.547
9.476
9.500
19,197
-0.04(-0.42%)
Dec 19, 2014
9.567
9.567
9.534
9.540
15,846
-0.02(-0.18%)
Dec 18, 2014
9.540
9.574
9.524
9.558
25,860
+0.04(+0.46%)
Dec 17, 2014
9.587
9.594
9.500
9.514
27,840
-0.03(-0.28%)
Dec 16, 2014
9.620
9.627
9.494
9.540
48,632
-0.06(-0.62%)
Dec 15, 2014
9.554
9.614
9.554
9.600
12,869
+0.08(+0.84%)
Dec 12, 2014
9.534
9.534
9.494
9.520
15,196
+0.05(+0.49%)
Dec 11, 2014
9.664
9.664
9.474
9.474
32,103
-0.12(-1.21%)
Dec 10, 2014
9.589
9.589
9.536
9.589
16,049
+0.00(+0.00%)
Dec 09, 2014
9.584
9.589
9.583
9.589
17,366
-0.07(-0.69%)
Dec 08, 2014
9.607
9.689
9.523
9.656
25,061
+0.11(+1.11%)
Dec 05, 2014
9.576
9.589
9.437
9.549
44,282
-0.01(-0.07%)
Dec 04, 2014
9.576
9.576
9.530
9.556
18,793
-0.07(-0.69%)
Dec 03, 2014
9.556
9.682
9.556
9.622
37,312
+0.09(+0.97%)
Dec 02, 2014
9.575
9.616
9.490
9.530
30,140
+0.08(+0.84%)
Dec 01, 2014
9.443
9.523
9.410
9.450
23,082
+0.01(+0.07%)
Nov 28, 2014
9.433
9.443
9.410
9.443
1,496
+0.01(+0.14%)
Nov 26, 2014
9.476
9.430
9.430
9.430
4,671
-0.04(-0.42%)
Nov 25, 2014
9.450
9.523
9.390
9.470
34,451
+0.03(+0.28%)
Nov 24, 2014
9.423
9.503
9.397
9.443
26,536
+0.03(+0.35%)
Nov 21, 2014
9.457
9.470
9.397
9.410
24,116
-0.04(-0.42%)
Nov 20, 2014
9.450
9.457
9.411
9.450
19,678
+0.05(+0.50%)
Nov 19, 2014
9.442
9.450
9.390
9.403
15,973
-0.03(-0.35%)
Nov 18, 2014
9.397
9.456
9.397
9.436
20,799
+0.05(+0.49%)
Nov 17, 2014
9.357
9.430
9.284
9.390
40,596
+0.01(+0.07%)
Nov 14, 2014
9.417
9.456
9.310
9.383
28,042
-0.03(-0.35%)
Nov 13, 2014
9.357
9.443
9.350
9.417
16,369
+0.06(+0.64%)
Nov 12, 2014
9.375
9.410
9.357
9.357
11,063
-0.02(-0.24%)
Nov 11, 2014
9.405
9.425
9.333
9.379
23,766
+0.02(+0.21%)
Nov 10, 2014
9.425
9.425
9.359
9.359
10,171
-0.14(-1.49%)
Nov 07, 2014
9.432
9.637
9.419
9.501
21,777
+0.06(+0.66%)
Nov 06, 2014
9.405
9.458
9.306
9.439
29,989
+0.09(+0.92%)
Nov 05, 2014
9.359
9.392
9.300
9.353
21,386
+0.11(+1.22%)
Nov 04, 2014
9.335
9.352
9.221
9.240
9,674
-0.05(-0.58%)
Nov 03, 2014
9.280
9.310
9.240
9.293
22,442
+0.05(+0.50%)
Oct 31, 2014
9.267
9.280
9.214
9.247
23,620
+0.01(+0.14%)
Oct 30, 2014
9.333
9.333
9.234
9.234
16,337
-0.05(-0.50%)
Oct 29, 2014
9.386
9.399
9.280
9.280
25,456
-0.06(-0.64%)
Oct 28, 2014
9.458
9.458
9.267
9.339
42,645
-0.04(-0.42%)
Oct 27, 2014
9.412
9.485
9.353
9.379
15,018
-0.04(-0.37%)
Oct 24, 2014
9.432
9.463
9.412
9.414
24,999
+0.00(+0.02%)
Oct 23, 2014
9.320
9.412
9.295
9.412
61,838
+0.12(+1.26%)
Oct 22, 2014
9.399
9.412
9.286
9.295
44,760
-0.08(-0.90%)
Oct 21, 2014
9.300
9.412
9.267
9.379
25,087
+0.13(+1.36%)
Oct 20, 2014
9.273
9.254
9.155
9.254
50,888
-0.00(-0.01%)
Oct 17, 2014
9.313
9.313
9.221
9.254
27,165
-0.03(-0.28%)
Oct 16, 2014
9.412
9.412
9.227
9.280
18,056
-0.12(-1.23%)
Oct 15, 2014
9.181
9.395
9.155
9.395
45,753
+0.21(+2.34%)
Oct 14, 2014
9.135
9.181
9.115
9.181
22,255
+0.07(+0.72%)
Oct 13, 2014
9.115
9.148
9.041
9.115
22,864
-0.02(-0.22%)
Oct 10, 2014
9.102
9.135
9.042
9.135
27,674
+0.12(+1.29%)
Oct 09, 2014
9.143
9.143
8.998
9.018
27,654
-0.14(-1.58%)
Oct 08, 2014
9.169
9.169
9.117
9.163
10,614
-0.01(-0.07%)
Oct 07, 2014
9.005
9.169
9.005
9.169
5,159
+0.16(+1.77%)
Oct 06, 2014
9.051
9.058
8.998
9.010
6,409
-0.01(-0.16%)
Oct 03, 2014
8.992
9.038
8.971
9.025
24,147
+0.03(+0.37%)
Oct 02, 2014
9.037
9.051
8.959
8.992
16,710
-0.04(-0.44%)
Oct 01, 2014
9.025
9.038
8.946
9.031
26,166
+0.07(+0.73%)
Sep 30, 2014
9.038
9.038
8.939
8.966
30,773
+0.01(+0.15%)
Sep 29, 2014
8.998
9.104
8.939
8.952
34,051
+0.01(+0.07%)
Sep 26, 2014
9.018
9.097
8.939
8.946
68,993
-0.08(-0.87%)
Sep 25, 2014
8.966
9.024
8.959
9.024
14,766
+0.06(+0.65%)
Sep 24, 2014
8.959
9.058
8.959
8.966
38,317
-0.03(-0.33%)
Sep 23, 2014
9.021
9.058
8.979
8.996
19,041
+0.01(+0.16%)
Sep 22, 2014
9.051
9.051
8.952
8.981
10,562
+0.00(+0.03%)
Sep 19, 2014
9.051
9.051
8.972
8.979
16,227
+0.01(+0.15%)
Sep 18, 2014
8.992
9.045
8.966
8.966
17,844
-0.04(-0.44%)
Sep 17, 2014
9.077
9.104
8.948
9.005
33,138
-0.03(-0.29%)
Sep 16, 2014
9.071
9.090
9.025
9.031
23,432
-0.01(-0.07%)
Sep 15, 2014
9.130
9.130
9.025
9.038
20,137
-0.05(-0.51%)
Sep 12, 2014
9.117
9.169
9.044
9.084
28,962
-0.08(-0.86%)
Sep 11, 2014
9.130
9.163
9.051
9.163
60,652
+0.09(+0.95%)
Sep 10, 2014
9.021
9.099
9.008
9.076
32,696
+0.07(+0.76%)
Sep 09, 2014
9.027
9.065
9.008
9.008
5,348
-0.05(-0.53%)
Sep 08, 2014
9.004
9.072
9.001
9.055
6,607
+0.05(+0.60%)
Sep 05, 2014
9.034
9.034
9.001
9.001
14,545
+0.00(+0.00%)
Sep 04, 2014
8.929
9.021
8.929
9.001
34,082
+0.07(+0.76%)
Sep 03, 2014
8.936
9.000
8.929
8.933
67,464
-0.02(-0.25%)
Sep 02, 2014
9.001
9.001
8.949
8.955
14,304
-0.01(-0.15%)
Aug 29, 2014
8.942
8.968
8.968
8.968
54,116
+0.03(+0.37%)
Aug 28, 2014
8.962
8.988
8.936
8.936
60,625
+0.00(+0.00%)
Aug 27, 2014
8.981
9.066
8.929
8.936
15,588
-0.01(-0.07%)
Aug 26, 2014
9.001
9.008
8.936
8.942
15,048
-0.06(-0.65%)
Aug 25, 2014
9.014
9.060
8.975
9.001
16,733
-0.01(-0.07%)
Aug 22, 2014
9.027
9.027
8.988
9.008
9,719
+0.00(+0.00%)
Aug 21, 2014
9.040
9.125
9.040
9.008
17,662
-0.03(-0.29%)
Aug 20, 2014
8.936
8.995
8.995
9.034
18,436
+0.04(+0.44%)
Aug 19, 2014
8.940
9.001
8.940
8.995
10,323
+0.06(+0.66%)
Aug 18, 2014
8.972
8.972
8.903
8.936
16,985
-0.06(-0.65%)
Aug 15, 2014
8.962
9.001
8.942
8.995
29,528
+0.05(+0.51%)
Aug 14, 2014
8.962
8.994
8.923
8.949
20,102
-0.03(-0.29%)
Aug 13, 2014
8.962
8.995
8.955
8.975
34,340
+0.06(+0.64%)
Aug 12, 2014
8.970
9.016
8.866
8.918
65,674
+0.01(+0.14%)
Aug 11, 2014
8.918
8.957
8.853
8.905
27,924
+0.01(+0.07%)
Aug 08, 2014
8.892
8.957
8.860
8.899
47,803
+0.03(+0.37%)
Aug 07, 2014
8.896
8.899
8.860
8.866
32,873
-0.03(-0.37%)
Aug 06, 2014
8.853
8.918
8.853
8.899
11,086
+0.04(+0.44%)
Aug 05, 2014
8.820
8.905
8.820
8.860
35,457
+0.00(+0.00%)
Aug 04, 2014
8.905
8.911
8.840
8.860
22,497
-0.02(-0.22%)
Aug 01, 2014
8.918
8.918
8.836
8.879
20,535
-0.01(-0.14%)
Jul 31, 2014
8.970
8.970
8.821
8.892
37,525
-0.12(-1.38%)
Jul 30, 2014
9.042
9.081
8.972
9.016
39,387
-0.03(-0.36%)
Jul 29, 2014
9.068
9.100
9.049
9.049
40,196
-0.01(-0.14%)
Jul 28, 2014
9.062
9.062
8.996
9.061
11,611
-0.00(-0.00%)
Jul 25, 2014
9.042
9.075
8.983
9.062
34,095
+0.08(+0.87%)
Jul 24, 2014
8.990
9.016
8.970
8.983
20,392
+0.01(+0.07%)
Jul 23, 2014
9.003
9.003
8.925
8.977
24,859
-0.03(-0.36%)
Jul 22, 2014
9.068
9.081
8.957
9.009
35,525
-0.05(-0.57%)
Jul 21, 2014
8.970
9.082
8.970
9.062
53,957
+0.09(+1.02%)
Jul 18, 2014
8.990
9.022
8.931
8.970
60,120
-0.02(-0.23%)
Jul 17, 2014
8.970
9.003
8.944
8.991
79,780
+0.03(+0.31%)
Jul 16, 2014
8.918
8.970
8.918
8.963
14,688
+0.04(+0.50%)
Jul 15, 2014
8.886
8.951
8.860
8.918
41,857
-0.03(-0.36%)
Jul 14, 2014
8.918
8.970
8.879
8.951
43,971
+0.10(+1.10%)
Jul 11, 2014
8.853
8.892
8.808
8.853
63,339
+0.02(+0.20%)
Jul 10, 2014
8.829
8.875
8.829
8.836
8,061
-0.01(-0.15%)
Jul 09, 2014
8.862
8.907
8.849
8.849
19,328
+0.03(+0.37%)
Jul 08, 2014
8.842
8.842
8.804
8.816
9,594
+0.01(+0.14%)
Jul 07, 2014
8.820
8.829
8.791
8.804
32,818
+0.01(+0.15%)
Jul 03, 2014
8.771
8.791
8.791
8.791
24,390
+0.02(+0.22%)
Jul 02, 2014
8.806
8.806
8.758
8.771
28,186
-0.08(-0.95%)
Jul 01, 2014
8.849
8.868
8.828
8.855
20,470
+0.06(+0.66%)
Jun 30, 2014
8.823
8.836
8.784
8.797
24,220
+0.02(+0.22%)
Jun 27, 2014
8.836
8.836
8.765
8.778
46,928
-0.05(-0.59%)
Jun 26, 2014
8.842
8.850
8.810
8.829
10,066
+0.01(+0.15%)
Jun 25, 2014
8.836
8.842
8.810
8.817
18,101
+0.03(+0.29%)
Jun 24, 2014
8.791
8.804
8.765
8.791
10,284
+0.05(+0.52%)
Jun 23, 2014
8.765
8.778
8.732
8.745
52,144
+0.00(+0.00%)
Jun 20, 2014
8.752
8.758
8.687
8.745
76,468
+0.00(+0.00%)
Jun 19, 2014
8.927
8.933
8.745
8.745
42,405
-0.16(-1.75%)
Jun 18, 2014
8.894
8.927
8.894
8.901
7,110
+0.03(+0.37%)
Jun 17, 2014
9.043
9.043
8.868
8.868
55,554
-0.14(-1.58%)
Jun 16, 2014
8.998
9.063
8.994
9.011
13,766
+0.07(+0.80%)
Jun 13, 2014
8.927
8.953
8.888
8.940
23,132
+0.00(+0.01%)
Jun 12, 2014
8.832
9.024
8.832
8.938
24,543
+0.08(+0.87%)
Jun 11, 2014
8.894
8.894
8.843
8.861
8,460
+0.03(+0.33%)
Jun 10, 2014
8.820
8.865
8.820
8.832
25,703
-0.03(-0.29%)
Jun 09, 2014
8.878
8.910
8.828
8.858
26,213
+0.01(+0.07%)
Jun 06, 2014
8.800
8.858
8.794
8.852
31,081
+0.10(+1.10%)
Jun 05, 2014
8.800
8.803
8.716
8.755
67,172
-0.05(-0.51%)
Jun 04, 2014
8.974
8.981
8.749
8.800
57,522
-0.20(-2.22%)
Jun 03, 2014
9.070
9.077
8.968
9.000
14,930
-0.01(-0.07%)
Jun 02, 2014
9.090
9.090
9.006
9.006
20,133
-0.10(-1.06%)
May 30, 2014
8.948
9.187
8.929
9.103
52,602
+0.15(+1.73%)
May 29, 2014
9.006
9.012
8.923
8.948
25,068
-0.03(-0.36%)
May 28, 2014
9.039
9.064
8.955
8.981
42,380
-0.02(-0.21%)
May 27, 2014
9.045
9.045
9.000
9.000
19,453
+0.01(+0.14%)
May 23, 2014
9.026
8.987
8.987
8.987
29,315
+0.00(+0.00%)
May 22, 2014
8.994
9.052
8.968
8.987
21,637
+0.03(+0.29%)
May 21, 2014
8.936
9.000
8.936
8.961
20,879
+0.02(+0.25%)
May 20, 2014
8.961
9.000
8.929
8.939
24,194
-0.05(-0.60%)
May 19, 2014
8.884
9.000
8.879
8.994
39,768
+0.15(+1.68%)
May 16, 2014
8.826
8.936
8.826
8.845
50,628
+0.03(+0.37%)
May 15, 2014
8.832
8.839
8.800
8.813
28,147
+0.01(+0.15%)
May 14, 2014
8.845
8.884
8.781
8.800
74,839
-0.13(-1.44%)
May 13, 2014
9.029
9.045
8.884
8.929
35,120
-0.16(-1.81%)
May 12, 2014
9.119
9.157
9.029
9.093
66,681
-0.06(-0.70%)
May 09, 2014
9.151
9.157
9.138
9.157
15,142
-0.02(-0.21%)
May 08, 2014
8.971
9.260
8.971
9.177
56,033
+0.19(+2.14%)
May 07, 2014
8.856
8.984
8.856
8.984
47,486
+0.10(+1.16%)
May 06, 2014
8.817
8.888
8.817
8.881
62,079
+0.06(+0.73%)
May 05, 2014
8.811
8.824
8.785
8.817
14,242
+0.03(+0.29%)
May 02, 2014
8.790
8.824
8.695
8.792
66,045
+0.03(+0.29%)
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.