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 Dynamic Income Fund
(NY:
PDI
)
18.59
-0.46 (-2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
8.920
8.959
8.920
8.951
513,001
-0.00(-0.03%)
Apr 29, 2014
8.940
8.954
8.912
8.954
719,636
+0.01(+0.15%)
Apr 28, 2014
8.890
8.948
8.887
8.940
713,451
+0.06(+0.72%)
Apr 25, 2014
8.887
8.909
8.837
8.876
561,996
-0.01(-0.09%)
Apr 24, 2014
8.932
8.934
8.868
8.884
826,360
-0.05(-0.56%)
Apr 23, 2014
8.940
8.940
8.912
8.934
751,295
+0.01(+0.16%)
Apr 22, 2014
8.912
8.920
8.893
8.920
1,254,388
+0.01(+0.16%)
Apr 21, 2014
8.918
8.940
8.901
8.907
735,032
-0.00(-0.03%)
Apr 17, 2014
8.879
8.909
8.909
8.909
1,365,244
+0.06(+0.66%)
Apr 16, 2014
8.840
8.865
8.824
8.851
1,158,735
+0.05(+0.60%)
Apr 15, 2014
8.782
8.829
8.779
8.799
750,429
+0.03(+0.35%)
Apr 14, 2014
8.732
8.776
8.682
8.768
678,588
+0.05(+0.54%)
Apr 11, 2014
8.674
8.735
8.674
8.721
804,533
+0.03(+0.38%)
Apr 10, 2014
8.619
8.713
8.619
8.688
1,081,770
+0.05(+0.58%)
Apr 09, 2014
8.632
8.652
8.602
8.638
817,008
+0.03(+0.39%)
Apr 08, 2014
8.591
8.623
8.569
8.604
663,555
+0.04(+0.42%)
Apr 07, 2014
8.547
8.582
8.533
8.569
608,824
+0.03(+0.32%)
Apr 04, 2014
8.530
8.560
8.517
8.541
1,610,020
+0.05(+0.55%)
Apr 03, 2014
8.437
8.500
8.437
8.494
649,601
+0.02(+0.23%)
Apr 02, 2014
8.442
8.486
8.395
8.475
667,007
+0.04(+0.42%)
Apr 01, 2014
8.379
8.450
8.370
8.439
613,547
+0.09(+1.12%)
Mar 31, 2014
8.420
8.420
8.342
8.346
1,663,698
-0.02(-0.23%)
Mar 28, 2014
8.321
8.371
8.321
8.365
895,791
+0.08(+0.96%)
Mar 27, 2014
8.291
8.310
8.263
8.285
401,965
+0.01(+0.07%)
Mar 26, 2014
8.227
8.285
8.183
8.280
992,847
+0.05(+0.64%)
Mar 25, 2014
8.335
8.335
8.219
8.227
1,775,405
-0.10(-1.16%)
Mar 24, 2014
8.348
8.395
8.318
8.324
773,904
-0.03(-0.36%)
Mar 21, 2014
8.291
8.362
8.291
8.354
848,835
+0.07(+0.86%)
Mar 20, 2014
8.343
8.362
8.233
8.282
2,122,487
-0.09(-1.02%)
Mar 19, 2014
8.544
8.566
8.354
8.368
1,413,733
-0.18(-2.16%)
Mar 18, 2014
8.519
8.569
8.514
8.552
662,673
+0.03(+0.32%)
Mar 17, 2014
8.560
8.565
8.511
8.525
710,879
-0.02(-0.26%)
Mar 14, 2014
8.505
8.552
8.497
8.547
380,730
+0.04(+0.43%)
Mar 13, 2014
8.544
8.544
8.505
8.510
362,718
-0.03(-0.39%)
Mar 12, 2014
8.544
8.580
8.483
8.544
810,401
-0.02(-0.19%)
Mar 11, 2014
8.621
8.621
8.560
8.560
463,341
-0.03(-0.32%)
Mar 10, 2014
8.563
8.607
8.552
8.588
633,603
+0.02(+0.26%)
Mar 07, 2014
8.618
8.631
8.558
8.566
775,082
-0.06(-0.70%)
Mar 06, 2014
8.615
8.642
8.590
8.626
649,803
+0.03(+0.32%)
Mar 05, 2014
8.596
8.615
8.569
8.599
572,907
+0.00(+0.00%)
Mar 04, 2014
8.653
8.664
8.588
8.599
1,818,694
-0.04(-0.51%)
Mar 03, 2014
8.560
8.653
8.552
8.642
1,229,144
+0.05(+0.64%)
Feb 28, 2014
8.563
8.599
8.547
8.588
1,116,613
+0.02(+0.22%)
Feb 27, 2014
8.492
8.569
8.489
8.569
1,004,829
+0.08(+0.93%)
Feb 26, 2014
8.481
8.489
8.449
8.489
779,655
+0.06(+0.71%)
Feb 25, 2014
8.374
8.429
8.372
8.429
617,797
+0.03(+0.39%)
Feb 24, 2014
8.374
8.410
8.369
8.396
621,825
+0.04(+0.43%)
Feb 21, 2014
8.331
8.369
8.331
8.361
601,890
+0.04(+0.43%)
Feb 20, 2014
8.289
8.361
8.289
8.325
418,934
+0.04(+0.43%)
Feb 19, 2014
8.320
8.380
8.276
8.289
1,193,681
-0.01(-0.10%)
Feb 18, 2014
8.347
8.393
8.287
8.298
1,248,447
-0.04(-0.43%)
Feb 14, 2014
8.300
8.333
8.333
8.333
508,078
+0.03(+0.36%)
Feb 13, 2014
8.385
8.385
8.303
8.303
1,050,516
-0.08(-0.98%)
Feb 12, 2014
8.410
8.429
8.344
8.385
1,347,658
-0.03(-0.36%)
Feb 11, 2014
8.393
8.426
8.388
8.415
1,161,745
+0.03(+0.36%)
Feb 10, 2014
8.358
8.393
8.344
8.385
1,040,879
+0.05(+0.55%)
Feb 07, 2014
8.331
8.366
8.295
8.339
1,590,868
+0.04(+0.43%)
Feb 06, 2014
8.265
8.306
8.265
8.303
922,958
+0.05(+0.59%)
Feb 05, 2014
8.252
8.265
8.225
8.254
557,701
+0.00(+0.03%)
Feb 04, 2014
8.200
8.265
8.197
8.252
923,256
+0.03(+0.36%)
Feb 03, 2014
8.252
8.257
8.189
8.222
855,566
+0.00(+0.00%)
Jan 31, 2014
8.222
8.238
8.181
8.222
974,844
-0.02(-0.20%)
Jan 30, 2014
8.257
8.263
8.181
8.238
902,030
+0.01(+0.17%)
Jan 29, 2014
8.233
8.238
8.203
8.225
998,582
-0.01(-0.13%)
Jan 28, 2014
8.216
8.254
8.206
8.235
1,304,608
+0.06(+0.70%)
Jan 27, 2014
8.309
8.331
8.138
8.178
2,299,957
+0.06(+0.70%)
Jan 24, 2014
8.184
8.196
8.108
8.121
623,725
-0.07(-0.90%)
Jan 23, 2014
8.178
8.206
8.159
8.195
561,887
+0.02(+0.20%)
Jan 22, 2014
8.116
8.186
8.108
8.178
1,203,414
+0.05(+0.67%)
Jan 21, 2014
8.048
8.135
8.021
8.124
1,204,698
+0.11(+1.43%)
Jan 17, 2014
8.056
8.010
8.010
8.010
1,115,175
+0.00(+0.03%)
Jan 16, 2014
8.031
8.031
8.007
8.007
558,613
+0.01(+0.10%)
Jan 15, 2014
7.966
8.007
7.980
7.999
470,006
+0.03(+0.41%)
Jan 14, 2014
7.961
8.015
7.961
7.966
563,104
+0.01(+0.07%)
Jan 13, 2014
7.964
8.034
7.961
7.961
607,535
+0.02(+0.24%)
Jan 10, 2014
7.920
7.947
7.919
7.942
641,884
+0.03(+0.38%)
Jan 09, 2014
7.947
7.950
7.909
7.912
660,142
-0.01(-0.17%)
Jan 08, 2014
7.904
7.933
7.901
7.925
747,450
+0.01(+0.17%)
Jan 07, 2014
7.882
7.920
7.882
7.912
854,782
+0.02(+0.24%)
Jan 06, 2014
7.874
7.912
7.871
7.893
730,350
+0.02(+0.24%)
Jan 03, 2014
7.860
7.901
7.860
7.874
788,266
+0.01(+0.10%)
Jan 02, 2014
7.893
7.904
7.847
7.866
602,342
-0.00(-0.03%)
Dec 31, 2013
7.933
7.868
7.868
7.868
1,300,924
-0.05(-0.58%)
Dec 30, 2013
7.963
7.995
7.893
7.914
982,512
-0.05(-0.61%)
Dec 27, 2013
8.009
8.022
7.931
7.963
880,489
-0.07(-0.87%)
Dec 26, 2013
7.871
8.058
7.839
8.033
1,599,982
+0.19(+2.37%)
Dec 24, 2013
7.832
7.857
7.798
7.847
1,259,772
+0.02(+0.23%)
Dec 23, 2013
7.821
7.839
7.780
7.829
1,866,969
+0.14(+1.78%)
Dec 20, 2013
7.669
7.700
7.658
7.692
744,447
+0.01(+0.17%)
Dec 19, 2013
7.720
7.720
7.669
7.679
822,755
-0.06(-0.77%)
Dec 18, 2013
7.702
7.751
7.656
7.739
1,256,360
+0.01(+0.17%)
Dec 17, 2013
7.625
7.744
7.614
7.726
924,740
+0.09(+1.18%)
Dec 16, 2013
7.612
7.664
7.602
7.635
1,275,403
+0.02(+0.24%)
Dec 13, 2013
7.578
7.620
7.560
7.617
703,653
+0.05(+0.72%)
Dec 12, 2013
7.583
7.596
7.550
7.563
792,221
-0.02(-0.27%)
Dec 11, 2013
7.521
7.604
7.521
7.583
934,877
+0.04(+0.55%)
Dec 10, 2013
7.545
7.594
7.537
7.542
1,146,346
+0.02(+0.31%)
Dec 09, 2013
7.513
7.562
7.506
7.519
1,287,801
+0.03(+0.38%)
Dec 06, 2013
7.449
7.501
7.449
7.490
807,031
+0.04(+0.48%)
Dec 05, 2013
7.434
7.467
7.431
7.454
588,328
+0.01(+0.17%)
Dec 04, 2013
7.447
7.460
7.424
7.442
856,836
-0.03(-0.38%)
Dec 03, 2013
7.452
7.485
7.439
7.470
865,591
+0.01(+0.17%)
Dec 02, 2013
7.442
7.493
7.429
7.457
1,042,196
+0.03(+0.45%)
Nov 29, 2013
7.426
7.442
7.411
7.424
560,760
+0.00(+0.03%)
Nov 27, 2013
7.444
7.459
7.411
7.421
687,724
-0.01(-0.10%)
Nov 26, 2013
7.411
7.447
7.408
7.429
754,076
+0.02(+0.24%)
Nov 25, 2013
7.460
7.460
7.384
7.411
1,261,779
-0.05(-0.65%)
Nov 22, 2013
7.475
7.475
7.432
7.460
548,831
-0.01(-0.07%)
Nov 21, 2013
7.418
7.485
7.418
7.465
644,442
+0.04(+0.59%)
Nov 20, 2013
7.470
7.498
7.408
7.421
670,031
-0.06(-0.76%)
Nov 19, 2013
7.454
7.477
7.449
7.477
351,598
+0.01(+0.10%)
Nov 18, 2013
7.472
7.516
7.460
7.470
431,058
-0.00(-0.03%)
Nov 15, 2013
7.470
7.483
7.444
7.472
253,783
+0.01(+0.10%)
Nov 14, 2013
7.431
7.470
7.424
7.465
768,029
+0.00(+0.03%)
Nov 12, 2013
7.465
7.475
7.447
7.462
494,813
-0.01(-0.17%)
Nov 11, 2013
7.452
7.490
7.431
7.475
638,993
+0.05(+0.69%)
Nov 08, 2013
7.519
7.531
7.406
7.424
1,451,465
-0.13(-1.77%)
Nov 07, 2013
7.578
7.608
7.555
7.557
401,917
-0.02(-0.23%)
Nov 06, 2013
7.559
7.600
7.547
7.575
552,173
+0.03(+0.41%)
Nov 05, 2013
7.537
7.565
7.521
7.544
388,143
-0.00(-0.03%)
Nov 04, 2013
7.547
7.590
7.529
7.547
416,250
+0.02(+0.24%)
Nov 01, 2013
7.582
7.600
7.496
7.529
689,123
-0.08(-1.04%)
Oct 31, 2013
7.646
7.679
7.605
7.608
488,249
-0.05(-0.67%)
Oct 30, 2013
7.718
7.718
7.649
7.659
743,856
-0.05(-0.63%)
Oct 29, 2013
7.654
7.710
7.654
7.707
848,234
+0.05(+0.70%)
Oct 28, 2013
7.654
7.674
7.633
7.654
674,667
+0.02(+0.30%)
Oct 25, 2013
7.616
7.687
7.605
7.631
1,240,391
+0.02(+0.23%)
Oct 24, 2013
7.600
7.616
7.583
7.613
794,199
+0.03(+0.44%)
Oct 23, 2013
7.544
7.590
7.537
7.580
1,002,065
+0.06(+0.78%)
Oct 22, 2013
7.478
7.526
7.478
7.521
783,345
+0.07(+0.89%)
Oct 21, 2013
7.470
7.493
7.445
7.455
846,611
-0.01(-0.14%)
Oct 18, 2013
7.511
7.544
7.432
7.465
904,864
-0.03(-0.41%)
Oct 17, 2013
7.391
7.501
7.391
7.496
1,034,527
+0.12(+1.59%)
Oct 16, 2013
7.246
7.378
7.246
7.378
485,991
+0.12(+1.65%)
Oct 15, 2013
7.297
7.312
7.223
7.258
481,107
-0.05(-0.66%)
Oct 14, 2013
7.309
7.320
7.289
7.307
236,393
-0.01(-0.07%)
Oct 11, 2013
7.309
7.335
7.284
7.312
476,259
+0.00(+0.04%)
Oct 10, 2013
7.330
7.338
7.256
7.309
613,683
+0.05(+0.74%)
Oct 09, 2013
7.253
7.256
7.195
7.256
577,262
+0.05(+0.75%)
Oct 08, 2013
7.278
7.281
7.197
7.202
892,092
-0.08(-1.04%)
Oct 07, 2013
7.258
7.303
7.253
7.278
419,722
-0.01(-0.07%)
Oct 04, 2013
7.357
7.359
7.260
7.283
597,130
-0.05(-0.69%)
Oct 03, 2013
7.362
7.379
7.329
7.334
530,260
-0.03(-0.38%)
Oct 02, 2013
7.283
7.362
7.283
7.362
861,928
+0.05(+0.73%)
Oct 01, 2013
7.263
7.309
7.255
7.309
424,390
+0.07(+0.98%)
Sep 27, 2013
7.222
7.263
7.222
7.238
362,128
+0.01(+0.11%)
Sep 26, 2013
7.260
7.301
7.230
7.230
605,685
-0.01(-0.07%)
Sep 25, 2013
7.309
7.309
7.221
7.235
756,497
-0.08(-1.07%)
Sep 24, 2013
7.248
7.314
7.235
7.314
1,270,369
+0.07(+1.02%)
Sep 23, 2013
7.210
7.245
7.192
7.240
606,285
+0.03(+0.42%)
Sep 20, 2013
7.250
7.258
7.205
7.210
605,113
-0.05(-0.66%)
Sep 19, 2013
7.283
7.301
7.188
7.258
1,366,795
+0.00(+0.00%)
Sep 18, 2013
7.078
7.260
7.070
7.258
1,607,385
+0.18(+2.62%)
Sep 17, 2013
7.045
7.088
7.045
7.073
590,844
+0.02(+0.29%)
Sep 16, 2013
7.108
7.106
7.035
7.053
587,206
+0.02(+0.29%)
Sep 13, 2013
7.047
7.091
7.022
7.032
824,310
-0.04(-0.54%)
Sep 12, 2013
7.045
7.078
7.042
7.070
500,916
+0.03(+0.36%)
Sep 11, 2013
7.073
7.080
7.025
7.045
714,518
-0.01(-0.12%)
Sep 10, 2013
7.084
7.084
7.028
7.053
659,522
+0.01(+0.11%)
Sep 09, 2013
6.973
7.048
6.973
7.046
769,730
+0.09(+1.27%)
Sep 06, 2013
7.013
7.026
6.955
6.958
813,397
-0.05(-0.68%)
Sep 05, 2013
7.026
7.026
6.940
7.005
775,103
-0.01(-0.14%)
Sep 04, 2013
6.978
7.026
6.978
7.016
761,962
+0.03(+0.47%)
Sep 03, 2013
6.988
7.038
6.953
6.983
825,235
+0.01(+0.18%)
Aug 30, 2013
7.048
7.048
6.950
6.970
1,061,334
-0.07(-0.93%)
Aug 29, 2013
7.013
7.041
6.978
7.036
890,263
-0.02(-0.21%)
Aug 28, 2013
7.051
7.056
7.013
7.051
414,734
-0.01(-0.18%)
Aug 27, 2013
6.988
7.094
6.973
7.063
1,016,940
+0.05(+0.72%)
Aug 26, 2013
7.051
7.058
7.011
7.013
453,000
-0.03(-0.43%)
Aug 23, 2013
6.950
7.046
6.950
7.043
626,033
+0.10(+1.45%)
Aug 22, 2013
6.925
6.981
6.925
6.943
574,165
+0.00(+0.04%)
Aug 21, 2013
6.973
6.973
6.895
6.940
692,431
-0.04(-0.54%)
Aug 20, 2013
6.887
6.978
6.877
6.978
867,457
+0.09(+1.32%)
Aug 19, 2013
6.975
6.990
6.867
6.887
837,685
-0.09(-1.30%)
Aug 16, 2013
6.960
6.993
6.930
6.978
479,381
+0.01(+0.18%)
Aug 15, 2013
6.912
7.000
6.869
6.965
1,334,245
+0.02(+0.22%)
Aug 14, 2013
6.955
6.955
6.927
6.950
525,069
-0.02(-0.29%)
Aug 13, 2013
6.985
6.988
6.890
6.970
1,142,171
-0.04(-0.61%)
Aug 12, 2013
6.990
7.023
6.990
7.013
400,954
-0.00(-0.04%)
Aug 09, 2013
6.937
7.023
6.930
7.016
519,514
+0.03(+0.47%)
Aug 08, 2013
6.975
6.993
6.907
6.983
1,087,830
+0.04(+0.64%)
Aug 07, 2013
6.878
6.941
6.856
6.938
703,977
+0.05(+0.69%)
Aug 06, 2013
6.881
6.918
6.798
6.891
864,908
+0.00(+0.04%)
Aug 05, 2013
6.928
6.936
6.838
6.888
485,010
-0.02(-0.25%)
Aug 02, 2013
6.838
6.918
6.838
6.906
878,481
+0.09(+1.36%)
Aug 01, 2013
6.963
6.981
6.806
6.813
1,337,038
-0.12(-1.77%)
Jul 31, 2013
6.951
6.971
6.906
6.936
1,083,484
-0.05(-0.68%)
Jul 30, 2013
6.996
7.061
6.961
6.983
787,956
-0.02(-0.29%)
Jul 29, 2013
7.028
7.028
6.961
7.003
435,835
-0.03(-0.46%)
Jul 26, 2013
6.906
7.041
6.906
7.036
771,354
+0.13(+1.92%)
Jul 25, 2013
6.918
6.956
6.893
6.903
800,314
-0.00(-0.04%)
Jul 24, 2013
7.068
7.081
6.899
6.906
790,118
-0.18(-2.51%)
Jul 23, 2013
7.106
7.106
7.081
7.083
557,411
-0.03(-0.42%)
Jul 22, 2013
7.105
7.113
7.048
7.113
576,771
+0.01(+0.07%)
Jul 19, 2013
7.111
7.126
7.026
7.108
470,890
-0.01(-0.14%)
Jul 18, 2013
7.153
7.203
7.083
7.118
682,383
-0.02(-0.25%)
Jul 17, 2013
7.081
7.136
7.068
7.136
718,098
+0.09(+1.24%)
Jul 16, 2013
7.123
7.131
7.032
7.048
709,193
-0.07(-0.95%)
Jul 15, 2013
7.151
7.191
7.113
7.116
1,068,888
-0.06(-0.84%)
Jul 12, 2013
7.131
7.178
7.088
7.176
813,499
+0.03(+0.46%)
Jul 11, 2013
7.076
7.143
6.996
7.143
1,298,094
+0.22(+3.14%)
Jul 10, 2013
7.008
7.018
6.901
6.926
807,528
-0.01(-0.14%)
Jul 09, 2013
6.958
6.978
6.846
6.936
1,168,529
-0.02(-0.30%)
Jul 08, 2013
7.056
7.056
6.916
6.956
1,074,447
+0.06(+0.84%)
Jul 05, 2013
7.006
7.018
6.833
6.898
1,823,212
-0.18(-2.48%)
Jul 03, 2013
7.066
7.091
7.021
7.073
522,931
-0.02(-0.32%)
Jul 02, 2013
7.193
7.213
7.078
7.096
1,237,232
-0.12(-1.70%)
Jul 01, 2013
7.346
7.356
7.208
7.218
738,237
-0.10(-1.37%)
Jun 28, 2013
7.356
7.356
7.261
7.319
731,898
+0.03(+0.45%)
Jun 26, 2013
7.231
7.292
7.216
7.286
841,232
+0.09(+1.29%)
Jun 25, 2013
7.076
7.193
7.011
7.193
1,513,608
+0.21(+3.01%)
Jun 24, 2013
7.098
7.128
6.928
6.983
2,062,554
-0.14(-1.97%)
Jun 21, 2013
7.151
7.156
7.023
7.123
1,341,342
+0.03(+0.35%)
Jun 20, 2013
7.213
7.213
7.068
7.098
1,974,954
-0.12(-1.66%)
Jun 19, 2013
7.379
7.381
7.203
7.218
1,332,749
-0.13(-1.80%)
Jun 18, 2013
7.334
7.368
7.309
7.351
828,171
+0.02(+0.24%)
Jun 17, 2013
7.436
7.506
7.334
7.334
1,591,404
-0.07(-0.98%)
Jun 14, 2013
7.251
7.441
7.246
7.406
1,600,364
+0.16(+2.25%)
Jun 13, 2013
7.006
7.281
7.001
7.243
1,814,223
+0.26(+3.69%)
Jun 12, 2013
7.128
7.158
6.968
6.986
2,400,319
-0.11(-1.59%)
Jun 11, 2013
7.073
7.203
7.071
7.098
2,397,573
-0.10(-1.32%)
Jun 10, 2013
7.406
7.414
7.158
7.193
2,739,262
-0.20(-2.74%)
Jun 07, 2013
7.489
7.491
7.351
7.396
1,480,631
-0.10(-1.27%)
Jun 06, 2013
7.431
7.519
7.429
7.491
1,593,286
+0.07(+0.88%)
Jun 05, 2013
7.416
7.441
7.386
7.426
1,526,461
+0.01(+0.17%)
Jun 04, 2013
7.401
7.436
7.304
7.414
3,362,135
-0.03(-0.34%)
Jun 03, 2013
7.584
7.621
7.394
7.439
2,403,932
-0.14(-1.82%)
May 31, 2013
7.644
7.646
7.506
7.576
1,845,114
-0.03(-0.39%)
May 30, 2013
7.606
7.714
7.544
7.606
1,774,524
+0.01(+0.10%)
May 29, 2013
7.584
7.666
7.439
7.599
4,708,802
+0.03(+0.36%)
May 28, 2013
7.884
7.888
7.534
7.571
6,326,980
-0.30(-3.81%)
May 24, 2013
7.859
7.909
7.859
7.872
649,630
-0.01(-0.08%)
May 23, 2013
7.872
7.937
7.844
7.878
1,291,947
-0.02(-0.23%)
May 22, 2013
8.042
8.062
7.864
7.897
1,373,016
-0.13(-1.59%)
May 21, 2013
7.984
8.058
7.979
8.024
695,544
+0.06(+0.79%)
May 20, 2013
7.977
8.012
7.947
7.962
864,768
-0.01(-0.09%)
May 17, 2013
7.999
8.049
7.944
7.969
1,035,287
-0.01(-0.09%)
May 16, 2013
8.049
8.052
7.964
7.977
1,105,633
-0.06(-0.69%)
May 15, 2013
8.149
8.184
8.007
8.032
2,094,212
-0.05(-0.62%)
May 13, 2013
8.147
8.162
8.073
8.082
616,306
-0.10(-1.25%)
May 10, 2013
8.077
8.189
8.074
8.184
1,702,596
+0.11(+1.33%)
May 09, 2013
8.077
8.097
8.039
8.077
810,621
-0.05(-0.62%)
May 08, 2013
8.012
8.127
8.012
8.127
1,524,855
+0.15(+1.88%)
May 07, 2013
7.932
7.979
7.918
7.977
514,586
+0.08(+0.98%)
May 06, 2013
7.902
7.927
7.887
7.899
526,228
+0.02(+0.25%)
May 03, 2013
7.897
7.887
7.871
7.879
594,636
+0.01(+0.10%)
May 02, 2013
7.869
7.887
7.856
7.871
837,979
+0.02(+0.25%)
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.