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
Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd
(NY:
MFD
)
7.513
-0.177 (-2.31%)
Streaming Delayed Price
Updated: 1:40 PM EDT, Jun 11, 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, 2014
6.652
6.735
6.644
6.735
47,232
+0.07(+1.08%)
Apr 29, 2014
6.659
6.678
6.644
6.663
57,515
+0.01(+0.11%)
Apr 28, 2014
6.656
6.680
6.637
6.656
71,673
-0.03(-0.51%)
Apr 25, 2014
6.659
6.693
6.637
6.690
46,894
+0.03(+0.46%)
Apr 24, 2014
6.621
6.667
6.608
6.659
138,803
+0.02(+0.34%)
Apr 23, 2014
6.583
6.637
6.583
6.637
36,592
+0.02(+0.34%)
Apr 22, 2014
6.557
6.618
6.538
6.614
46,322
+0.02(+0.36%)
Apr 21, 2014
6.587
6.610
6.576
6.590
54,037
-0.01(-0.13%)
Apr 17, 2014
6.557
6.599
6.599
6.599
39,026
+0.01(+0.17%)
Apr 16, 2014
6.549
6.591
6.523
6.587
144,739
+0.02(+0.35%)
Apr 15, 2014
6.504
6.565
6.492
6.565
42,754
+0.03(+0.41%)
Apr 14, 2014
6.527
6.580
6.527
6.538
40,877
+0.01(+0.12%)
Apr 11, 2014
6.538
6.552
6.508
6.530
90,334
-0.08(-1.26%)
Apr 10, 2014
6.614
6.640
6.599
6.614
60,094
-0.02(-0.29%)
Apr 09, 2014
6.599
6.644
6.561
6.633
49,879
+0.03(+0.46%)
Apr 08, 2014
6.561
6.606
6.538
6.602
78,650
+0.04(+0.58%)
Apr 07, 2014
6.523
6.580
6.523
6.565
96,238
+0.03(+0.52%)
Apr 04, 2014
6.530
6.587
6.511
6.530
197,761
+0.00(+0.00%)
Apr 03, 2014
6.492
6.538
6.481
6.530
145,066
+0.01(+0.17%)
Apr 02, 2014
6.485
6.544
6.466
6.519
139,921
+0.02(+0.23%)
Apr 01, 2014
6.500
6.515
6.477
6.504
117,144
+0.00(+0.06%)
Mar 31, 2014
6.504
6.527
6.470
6.500
101,710
+0.00(+0.06%)
Mar 28, 2014
6.485
6.576
6.459
6.496
156,054
+0.01(+0.12%)
Mar 27, 2014
6.492
6.538
6.447
6.489
209,854
-0.01(-0.17%)
Mar 26, 2014
6.515
6.546
6.492
6.500
26,693
-0.02(-0.29%)
Mar 25, 2014
6.485
6.530
6.466
6.519
111,704
+0.05(+0.70%)
Mar 24, 2014
6.542
6.542
6.474
6.474
162,685
-0.09(-1.39%)
Mar 21, 2014
6.458
6.599
6.458
6.565
145,611
+0.11(+1.76%)
Mar 20, 2014
6.492
6.561
6.447
6.451
139,953
-0.03(-0.41%)
Mar 19, 2014
6.534
6.587
6.474
6.477
126,272
-0.09(-1.39%)
Mar 18, 2014
6.492
6.568
6.477
6.568
159,555
+0.05(+0.81%)
Mar 17, 2014
6.455
6.542
6.455
6.515
130,940
+0.07(+1.06%)
Mar 14, 2014
6.455
6.485
6.447
6.447
27,426
-0.03(-0.53%)
Mar 13, 2014
6.504
6.549
6.481
6.481
59,659
-0.04(-0.64%)
Mar 12, 2014
6.447
6.523
6.447
6.523
30,493
+0.06(+1.00%)
Mar 11, 2014
6.447
6.477
6.447
6.458
61,845
+0.00(+0.06%)
Mar 10, 2014
6.451
6.648
6.451
6.455
54,472
-0.04(-0.59%)
Mar 07, 2014
6.474
6.500
6.447
6.493
57,502
+0.01(+0.18%)
Mar 06, 2014
6.595
6.610
6.481
6.481
67,636
-0.13(-1.89%)
Mar 05, 2014
6.693
6.693
6.508
6.606
102,501
-0.10(-1.53%)
Mar 04, 2014
6.580
6.822
6.474
6.709
106,496
+0.12(+1.82%)
Mar 03, 2014
6.481
6.589
6.447
6.589
87,341
+0.09(+1.43%)
Feb 28, 2014
6.470
6.537
6.466
6.496
87,634
+0.05(+0.82%)
Feb 27, 2014
6.401
6.443
6.337
6.443
86,653
+0.02(+0.24%)
Feb 26, 2014
6.364
6.447
6.322
6.428
75,742
+0.06(+0.95%)
Feb 25, 2014
6.386
6.439
6.364
6.367
100,898
-0.05(-0.77%)
Feb 24, 2014
6.428
6.447
6.413
6.417
44,152
-0.00(-0.06%)
Feb 21, 2014
6.447
6.492
6.405
6.420
61,112
-0.05(-0.70%)
Feb 20, 2014
6.314
6.466
6.265
6.466
85,450
+0.14(+2.23%)
Feb 19, 2014
6.340
6.392
6.325
6.325
89,960
-0.04(-0.70%)
Feb 18, 2014
6.328
6.399
6.328
6.369
100,439
+0.03(+0.41%)
Feb 14, 2014
6.291
6.343
6.343
6.343
29,332
+0.03(+0.41%)
Feb 13, 2014
6.243
6.325
6.213
6.317
58,255
+0.04(+0.59%)
Feb 12, 2014
6.210
6.291
6.206
6.280
77,305
+0.07(+1.08%)
Feb 11, 2014
6.184
6.221
6.184
6.213
28,686
+0.02(+0.36%)
Feb 10, 2014
6.154
6.232
6.154
6.191
53,228
+0.02(+0.30%)
Feb 07, 2014
6.135
6.195
6.113
6.172
69,654
+0.03(+0.48%)
Feb 06, 2014
6.169
6.184
6.102
6.143
43,554
-0.03(-0.42%)
Feb 05, 2014
6.083
6.169
6.061
6.169
31,724
+0.05(+0.85%)
Feb 04, 2014
6.102
6.128
6.076
6.117
62,464
+0.01(+0.12%)
Feb 03, 2014
6.165
6.221
6.109
6.109
137,139
-0.06(-0.96%)
Jan 31, 2014
6.146
6.188
6.146
6.169
30,029
+0.01(+0.12%)
Jan 30, 2014
6.154
6.232
6.131
6.161
41,393
+0.03(+0.42%)
Jan 29, 2014
6.180
6.221
6.135
6.135
59,560
-0.09(-1.49%)
Jan 28, 2014
6.228
6.288
6.221
6.228
58,497
-0.01(-0.24%)
Jan 27, 2014
6.325
6.325
6.243
6.243
61,277
-0.05(-0.77%)
Jan 24, 2014
6.317
6.406
6.250
6.291
46,659
-0.07(-1.16%)
Jan 23, 2014
6.295
6.373
6.280
6.365
78,147
+0.08(+1.35%)
Jan 22, 2014
6.288
6.325
6.243
6.280
74,834
-0.02(-0.36%)
Jan 21, 2014
6.243
6.325
6.243
6.303
46,796
+0.07(+1.20%)
Jan 17, 2014
6.247
6.228
6.228
6.228
34,983
-0.05(-0.73%)
Jan 16, 2014
6.336
6.336
6.269
6.274
47,022
-0.04(-0.68%)
Jan 15, 2014
6.206
6.317
6.206
6.317
109,365
+0.11(+1.80%)
Jan 14, 2014
6.165
6.243
6.165
6.206
24,243
+0.02(+0.36%)
Jan 13, 2014
6.213
6.276
6.169
6.184
52,822
-0.07(-1.07%)
Jan 10, 2014
6.150
6.250
6.131
6.250
49,078
+0.08(+1.26%)
Jan 09, 2014
6.120
6.172
6.107
6.172
50,992
+0.04(+0.67%)
Jan 08, 2014
6.131
6.176
6.094
6.131
105,288
-0.00(-0.06%)
Jan 07, 2014
6.120
6.206
6.120
6.135
97,049
+0.00(+0.00%)
Jan 06, 2014
6.131
6.167
6.076
6.135
94,810
+0.00(+0.06%)
Jan 03, 2014
6.131
6.169
6.117
6.131
113,275
-0.02(-0.39%)
Jan 02, 2014
6.172
6.172
6.116
6.155
61,495
-0.07(-1.05%)
Dec 31, 2013
6.135
6.221
6.221
6.221
89,880
+0.08(+1.27%)
Dec 30, 2013
6.076
6.314
6.076
6.143
74,998
+0.04(+0.68%)
Dec 27, 2013
6.139
6.183
6.094
6.101
113,835
-0.05(-0.79%)
Dec 26, 2013
6.210
6.243
6.113
6.150
194,022
-0.04(-0.60%)
Dec 24, 2013
6.169
6.202
6.131
6.187
32,539
+0.03(+0.54%)
Dec 23, 2013
6.143
6.169
6.105
6.154
90,582
+0.08(+1.35%)
Dec 20, 2013
5.994
6.094
5.979
6.072
61,460
+0.08(+1.30%)
Dec 19, 2013
5.994
6.020
5.946
5.994
77,837
+0.00(+0.00%)
Dec 18, 2013
5.990
6.039
5.953
5.994
105,856
-0.01(-0.19%)
Dec 17, 2013
6.013
6.113
5.968
6.005
69,266
-0.01(-0.21%)
Dec 16, 2013
6.057
6.091
5.983
6.018
63,303
-0.03(-0.56%)
Dec 13, 2013
6.109
6.109
6.046
6.052
65,663
-0.06(-1.00%)
Dec 12, 2013
6.128
6.145
6.046
6.113
104,995
-0.05(-0.78%)
Dec 11, 2013
6.079
6.161
6.079
6.161
86,037
+0.05(+0.85%)
Dec 10, 2013
6.076
6.128
6.058
6.109
114,782
+0.05(+0.84%)
Dec 09, 2013
6.020
6.068
6.016
6.058
109,696
+0.05(+0.82%)
Dec 06, 2013
6.016
6.020
5.964
6.009
114,721
+0.05(+0.81%)
Dec 05, 2013
6.013
6.013
5.875
5.961
101,255
+0.01(+0.25%)
Dec 04, 2013
5.953
5.953
5.871
5.946
133,135
-0.01(-0.12%)
Dec 03, 2013
5.886
5.957
5.853
5.953
88,322
+0.03(+0.44%)
Dec 02, 2013
6.042
6.102
5.927
5.927
167,629
-0.03(-0.44%)
Nov 29, 2013
5.842
6.001
5.842
5.953
68,935
+0.09(+1.53%)
Nov 27, 2013
5.920
5.920
5.838
5.864
60,125
-0.01(-0.20%)
Nov 26, 2013
5.894
5.927
5.838
5.875
105,819
+0.01(+0.19%)
Nov 25, 2013
5.909
5.912
5.830
5.864
120,358
+0.01(+0.19%)
Nov 22, 2013
5.849
5.860
5.819
5.853
46,718
-0.01(-0.13%)
Nov 21, 2013
5.938
5.938
5.860
5.860
125,299
-0.02(-0.38%)
Nov 20, 2013
5.927
6.035
5.868
5.883
159,564
+0.01(+0.25%)
Nov 19, 2013
5.889
5.889
5.842
5.868
138,411
+0.00(+0.00%)
Nov 18, 2013
5.817
5.926
5.817
5.868
323,525
+0.12(+2.15%)
Nov 15, 2013
5.722
5.755
5.722
5.744
49,005
+0.01(+0.19%)
Nov 14, 2013
5.682
5.740
5.671
5.733
87,641
+0.04(+0.70%)
Nov 12, 2013
5.671
5.700
5.635
5.693
89,704
-0.02(-0.32%)
Nov 11, 2013
5.693
5.715
5.686
5.711
50,802
-0.01(-0.13%)
Nov 08, 2013
5.686
5.727
5.664
5.719
134,345
+0.01(+0.13%)
Nov 07, 2013
5.780
5.788
5.711
5.711
72,997
-0.09(-1.50%)
Nov 06, 2013
5.802
5.823
5.795
5.799
71,732
+0.00(+0.00%)
Nov 05, 2013
5.780
5.879
5.777
5.799
86,514
-0.03(-0.44%)
Nov 04, 2013
5.879
5.879
5.777
5.824
87,171
-0.07(-1.16%)
Nov 01, 2013
5.933
5.933
5.853
5.893
114,337
-0.02(-0.38%)
Oct 31, 2013
5.915
5.937
5.879
5.915
48,337
-0.03(-0.43%)
Oct 30, 2013
5.966
5.977
5.922
5.940
49,415
-0.03(-0.49%)
Oct 29, 2013
5.962
5.995
5.937
5.969
92,835
+0.02(+0.27%)
Oct 28, 2013
5.900
5.973
5.900
5.953
49,157
+0.02(+0.40%)
Oct 25, 2013
5.904
5.948
5.893
5.929
54,372
+0.05(+0.87%)
Oct 24, 2013
5.824
5.904
5.817
5.879
117,547
+0.05(+0.87%)
Oct 23, 2013
5.813
5.828
5.780
5.828
50,749
+0.02(+0.38%)
Oct 22, 2013
5.733
5.817
5.733
5.806
63,152
+0.08(+1.33%)
Oct 21, 2013
5.730
5.751
5.704
5.730
110,524
+0.03(+0.51%)
Oct 18, 2013
5.693
5.726
5.690
5.700
74,163
-0.00(-0.06%)
Oct 17, 2013
5.588
5.711
5.584
5.704
89,658
+0.09(+1.68%)
Oct 16, 2013
5.508
5.610
5.508
5.610
92,070
+0.07(+1.31%)
Oct 15, 2013
5.577
5.592
5.515
5.537
69,955
-0.09(-1.61%)
Oct 14, 2013
5.548
5.650
5.533
5.628
65,300
+0.01(+0.19%)
Oct 11, 2013
5.570
5.620
5.570
5.617
33,233
+0.01(+0.19%)
Oct 10, 2013
5.526
5.606
5.519
5.606
56,595
+0.09(+1.59%)
Oct 09, 2013
5.468
5.530
5.453
5.519
35,717
+0.04(+0.66%)
Oct 08, 2013
5.526
5.573
5.482
5.482
47,955
-0.07(-1.18%)
Oct 07, 2013
5.606
5.613
5.544
5.548
67,020
-0.06(-1.10%)
Oct 04, 2013
5.577
5.624
5.577
5.610
45,262
+0.01(+0.22%)
Oct 03, 2013
5.624
5.664
5.577
5.597
65,653
-0.07(-1.24%)
Oct 02, 2013
5.693
5.693
5.646
5.668
67,463
-0.03(-0.52%)
Oct 01, 2013
5.653
5.726
5.653
5.697
65,988
+0.01(+0.20%)
Sep 27, 2013
5.693
5.719
5.660
5.686
50,062
-0.02(-0.40%)
Sep 26, 2013
5.660
5.762
5.660
5.708
62,423
+0.01(+0.14%)
Sep 25, 2013
5.679
5.733
5.679
5.700
52,152
-0.02(-0.32%)
Sep 24, 2013
5.711
5.722
5.704
5.719
35,593
-0.03(-0.51%)
Sep 23, 2013
5.671
5.748
5.671
5.748
85,782
+0.05(+0.96%)
Sep 20, 2013
5.719
5.719
5.660
5.693
67,438
-0.04(-0.76%)
Sep 19, 2013
5.715
5.740
5.675
5.737
69,058
+0.04(+0.77%)
Sep 18, 2013
5.620
5.715
5.580
5.693
91,154
+0.09(+1.62%)
Sep 17, 2013
5.562
5.624
5.562
5.602
43,567
+0.02(+0.39%)
Sep 16, 2013
5.595
5.639
5.555
5.580
62,126
+0.03(+0.59%)
Sep 13, 2013
5.526
5.548
5.500
5.548
69,421
+0.05(+0.89%)
Sep 12, 2013
5.475
5.519
5.471
5.499
50,433
-0.01(-0.17%)
Sep 11, 2013
5.453
5.515
5.446
5.508
66,860
+0.04(+0.80%)
Sep 10, 2013
5.420
5.464
5.420
5.464
64,739
+0.05(+0.94%)
Sep 09, 2013
5.391
5.417
5.373
5.413
97,767
+0.02(+0.40%)
Sep 06, 2013
5.402
5.428
5.391
5.391
61,408
-0.01(-0.20%)
Sep 05, 2013
5.399
5.420
5.377
5.402
57,249
+0.02(+0.34%)
Sep 04, 2013
5.402
5.406
5.373
5.384
92,232
-0.02(-0.34%)
Sep 03, 2013
5.373
5.417
5.316
5.402
176,166
+0.09(+1.71%)
Aug 30, 2013
5.359
5.359
5.297
5.311
102,699
-0.01(-0.20%)
Aug 29, 2013
5.333
5.333
5.282
5.322
92,296
+0.01(+0.27%)
Aug 28, 2013
5.315
5.344
5.279
5.308
54,166
+0.01(+0.21%)
Aug 27, 2013
5.337
5.337
5.290
5.297
92,626
-0.04(-0.79%)
Aug 26, 2013
5.370
5.380
5.333
5.339
38,421
-0.04(-0.77%)
Aug 23, 2013
5.395
5.395
5.362
5.380
50,535
+0.01(+0.20%)
Aug 22, 2013
5.377
5.384
5.370
5.370
70,125
+0.03(+0.48%)
Aug 21, 2013
5.395
5.395
5.326
5.344
157,778
-0.03(-0.47%)
Aug 20, 2013
5.359
5.409
5.327
5.370
108,458
+0.03(+0.53%)
Aug 19, 2013
5.391
5.402
5.331
5.341
53,059
-0.02(-0.40%)
Aug 16, 2013
5.419
5.419
5.362
5.362
176,801
-0.08(-1.44%)
Aug 15, 2013
5.480
5.480
5.434
5.441
47,604
-0.04(-0.78%)
Aug 14, 2013
5.551
5.551
5.483
5.483
54,959
-0.04(-0.77%)
Aug 13, 2013
5.561
5.561
5.522
5.526
41,978
-0.02(-0.38%)
Aug 12, 2013
5.554
5.565
5.515
5.547
55,055
+0.01(+0.13%)
Aug 09, 2013
5.501
5.565
5.501
5.540
50,772
+0.00(+0.00%)
Aug 08, 2013
5.540
5.565
5.526
5.540
45,214
+0.04(+0.66%)
Aug 07, 2013
5.625
5.654
5.487
5.504
183,878
-0.10(-1.85%)
Aug 06, 2013
5.629
5.629
5.604
5.608
21,313
-0.01(-0.19%)
Aug 05, 2013
5.657
5.671
5.591
5.618
35,068
-0.02(-0.38%)
Aug 02, 2013
5.675
5.685
5.622
5.639
70,570
-0.02(-0.41%)
Aug 01, 2013
5.650
5.675
5.639
5.663
74,783
+0.06(+1.05%)
Jul 31, 2013
5.629
5.629
5.590
5.604
46,205
+0.01(+0.19%)
Jul 30, 2013
5.600
5.647
5.590
5.593
25,435
-0.01(-0.25%)
Jul 29, 2013
5.622
5.636
5.533
5.608
51,794
+0.00(+0.06%)
Jul 26, 2013
5.636
5.643
5.604
5.604
43,831
-0.04(-0.75%)
Jul 25, 2013
5.608
5.668
5.604
5.647
37,529
+0.01(+0.25%)
Jul 24, 2013
5.689
5.693
5.600
5.632
47,638
-0.02(-0.38%)
Jul 23, 2013
5.725
5.728
5.632
5.654
74,724
-0.00(-0.06%)
Jul 22, 2013
5.650
5.681
5.632
5.657
53,422
+0.02(+0.44%)
Jul 19, 2013
5.636
5.696
5.618
5.632
37,473
-0.00(-0.06%)
Jul 18, 2013
5.654
5.703
5.629
5.636
74,814
-0.05(-0.87%)
Jul 17, 2013
5.707
5.714
5.639
5.686
38,315
+0.02(+0.44%)
Jul 16, 2013
5.689
5.707
5.568
5.661
51,042
+0.01(+0.19%)
Jul 15, 2013
5.679
5.735
5.650
5.650
111,510
-0.05(-0.87%)
Jul 12, 2013
5.718
5.742
5.661
5.700
44,366
-0.02(-0.31%)
Jul 11, 2013
5.746
5.746
5.650
5.718
64,922
+0.07(+1.26%)
Jul 10, 2013
5.654
5.689
5.586
5.647
73,578
+0.02(+0.32%)
Jul 09, 2013
5.707
5.700
5.618
5.629
66,310
-0.00(-0.06%)
Jul 08, 2013
5.679
5.792
5.572
5.632
175,388
+0.00(+0.06%)
Jul 05, 2013
5.657
5.657
5.497
5.629
51,045
+0.02(+0.38%)
Jul 03, 2013
5.522
5.611
5.522
5.608
31,889
+0.09(+1.54%)
Jul 02, 2013
5.629
5.629
5.505
5.522
33,139
-0.12(-2.14%)
Jul 01, 2013
5.547
5.643
5.480
5.643
34,198
+0.15(+2.65%)
Jun 28, 2013
5.519
5.547
5.469
5.497
54,151
+0.00(+0.06%)
Jun 27, 2013
5.547
5.547
5.462
5.494
65,896
-0.04(-0.77%)
Jun 26, 2013
5.526
5.540
5.466
5.537
35,274
+0.07(+1.37%)
Jun 25, 2013
5.387
5.480
5.370
5.462
45,653
+0.15(+2.74%)
Jun 24, 2013
5.434
5.505
5.306
5.316
137,906
-0.22(-3.98%)
Jun 21, 2013
5.551
5.602
5.508
5.537
55,266
+0.03(+0.52%)
Jun 20, 2013
5.693
5.696
5.505
5.508
97,510
-0.20(-3.54%)
Jun 19, 2013
5.803
5.828
5.711
5.711
62,210
-0.06(-1.11%)
Jun 18, 2013
5.778
5.820
5.737
5.774
41,049
+0.02(+0.43%)
Jun 17, 2013
5.654
5.778
5.654
5.750
102,119
+0.16(+2.86%)
Jun 14, 2013
5.561
5.632
5.522
5.590
35,074
+0.05(+0.83%)
Jun 13, 2013
5.476
5.544
5.451
5.544
30,951
+0.10(+1.76%)
Jun 12, 2013
5.600
5.600
5.444
5.448
54,954
-0.11(-1.92%)
Jun 11, 2013
5.487
5.604
5.462
5.554
81,496
+0.04(+0.71%)
Jun 10, 2013
5.632
5.632
5.448
5.515
99,847
-0.08(-1.46%)
Jun 07, 2013
5.497
5.600
5.497
5.597
84,041
+0.15(+2.67%)
Jun 06, 2013
5.590
5.600
5.423
5.451
134,549
-0.11(-2.04%)
Jun 05, 2013
5.682
5.721
5.546
5.565
50,395
-0.12(-2.12%)
Jun 04, 2013
5.721
5.735
5.682
5.686
62,438
-0.05(-0.87%)
Jun 03, 2013
5.629
5.735
5.508
5.735
156,685
+0.14(+2.54%)
May 31, 2013
5.789
5.831
5.558
5.593
181,070
-0.17(-2.96%)
May 30, 2013
5.782
5.798
5.748
5.764
55,004
+0.01(+0.12%)
May 29, 2013
5.821
5.825
5.704
5.757
104,896
-0.05(-0.92%)
May 28, 2013
5.853
5.860
5.771
5.810
196,636
+0.05(+0.93%)
May 24, 2013
5.803
5.821
5.753
5.757
87,984
-0.01(-0.12%)
May 23, 2013
5.966
5.966
5.679
5.764
305,931
-0.20(-3.28%)
May 22, 2013
5.977
6.019
5.948
5.959
152,912
+0.02(+0.30%)
May 21, 2013
5.914
6.018
5.893
5.941
74,462
+0.03(+0.59%)
May 20, 2013
5.997
6.028
5.889
5.907
121,096
-0.07(-1.22%)
May 17, 2013
5.938
5.980
5.889
5.980
56,489
+0.08(+1.42%)
May 16, 2013
5.893
5.931
5.865
5.896
88,528
+0.02(+0.30%)
May 15, 2013
5.910
5.910
5.861
5.879
76,736
+0.02(+0.42%)
May 13, 2013
5.868
5.884
5.827
5.854
74,870
+0.02(+0.30%)
May 10, 2013
5.847
5.847
5.813
5.837
112,794
-0.01(-0.24%)
May 09, 2013
5.882
5.886
5.820
5.851
34,804
-0.03(-0.59%)
May 08, 2013
5.907
5.907
5.803
5.886
91,486
-0.03(-0.59%)
May 07, 2013
5.945
5.969
5.851
5.920
133,302
-0.06(-0.99%)
May 06, 2013
6.032
6.032
5.934
5.980
56,330
-0.04(-0.64%)
May 03, 2013
6.042
6.028
5.938
6.018
49,765
+0.01(+0.23%)
May 02, 2013
5.980
6.004
5.910
6.004
94,122
+0.00(+0.06%)
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.