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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.81
+0.09 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2007
6.541
6.541
6.382
6.395
320,569
+0.01(+0.15%)
Apr 27, 2007
6.348
6.404
6.348
6.386
244,914
+0.03(+0.54%)
Apr 26, 2007
6.311
6.379
6.311
6.351
327,301
+0.03(+0.49%)
Apr 25, 2007
6.376
6.376
6.308
6.320
316,722
+0.02(+0.25%)
Apr 24, 2007
6.332
6.345
6.301
6.304
260,622
-0.03(-0.44%)
Apr 23, 2007
6.264
6.336
6.264
6.332
437,577
+0.06(+0.94%)
Apr 20, 2007
6.389
6.404
6.255
6.273
452,964
-0.07(-1.13%)
Apr 19, 2007
6.398
6.407
6.332
6.345
283,062
-0.10(-1.55%)
Apr 18, 2007
6.473
6.504
6.439
6.445
269,278
-0.02(-0.39%)
Apr 17, 2007
6.510
6.520
6.457
6.470
318,325
-0.04(-0.62%)
Apr 16, 2007
6.445
6.548
6.429
6.510
328,262
+0.10(+1.51%)
Apr 13, 2007
6.392
6.435
6.379
6.414
247,800
+0.04(+0.69%)
Apr 12, 2007
6.379
6.382
6.351
6.370
189,135
+0.02(+0.25%)
Apr 11, 2007
6.348
6.392
6.323
6.354
232,412
+0.02(+0.30%)
Apr 10, 2007
6.364
6.373
6.336
6.336
266,393
-0.02(-0.39%)
Apr 09, 2007
6.392
6.401
6.351
6.361
220,872
-0.01(-0.20%)
Apr 05, 2007
6.339
6.395
6.329
6.373
309,349
+0.00(+0.05%)
Apr 04, 2007
6.289
6.389
6.286
6.370
263,828
+0.06(+0.89%)
Apr 03, 2007
6.301
6.348
6.292
6.314
222,475
+0.04(+0.59%)
Apr 02, 2007
6.286
6.317
6.276
6.277
217,666
-0.01(-0.19%)
Mar 30, 2007
6.326
6.332
6.279
6.289
224,719
+0.01(+0.15%)
Mar 29, 2007
6.286
6.301
6.273
6.279
182,403
+0.01(+0.15%)
Mar 28, 2007
6.270
6.281
6.239
6.270
175,030
+0.00(+0.05%)
Mar 27, 2007
6.239
6.286
6.211
6.267
445,591
+0.03(+0.45%)
Mar 26, 2007
6.301
6.301
6.230
6.239
434,691
-0.04(-0.65%)
Mar 23, 2007
6.261
6.336
6.245
6.279
399,429
+0.02(+0.30%)
Mar 22, 2007
6.270
6.311
6.248
6.261
378,592
+0.02(+0.25%)
Mar 21, 2007
6.220
6.267
6.189
6.245
405,840
-0.00(-0.05%)
Mar 20, 2007
6.233
6.264
6.223
6.248
336,918
+0.02(+0.25%)
Mar 19, 2007
6.226
6.251
6.220
6.233
298,129
+0.01(+0.15%)
Mar 16, 2007
6.164
6.248
6.164
6.223
263,187
+0.04(+0.71%)
Mar 15, 2007
6.142
6.223
6.142
6.180
226,321
+0.03(+0.51%)
Mar 14, 2007
6.139
6.170
6.095
6.148
540,800
-0.02(-0.35%)
Mar 13, 2007
6.251
6.246
6.161
6.170
265,110
-0.08(-1.30%)
Mar 12, 2007
6.220
6.255
6.186
6.251
290,115
+0.07(+1.06%)
Mar 09, 2007
6.173
6.192
6.158
6.186
172,786
+0.03(+0.46%)
Mar 08, 2007
6.133
6.236
6.133
6.158
328,583
+0.02(+0.30%)
Mar 07, 2007
6.033
6.170
6.017
6.139
461,940
+0.12(+1.97%)
Mar 06, 2007
5.971
6.036
5.971
6.021
520,925
+0.06(+0.94%)
Mar 05, 2007
5.977
6.021
5.936
5.964
658,769
-0.09(-1.49%)
Mar 02, 2007
6.127
6.177
6.055
6.055
309,349
-0.08(-1.27%)
Mar 01, 2007
6.083
6.164
6.067
6.133
442,225
-0.09(-1.50%)
Feb 28, 2007
6.217
6.239
6.145
6.226
314,799
+0.05(+0.81%)
Feb 27, 2007
6.251
6.251
6.133
6.177
420,907
-0.07(-1.20%)
Feb 26, 2007
6.251
6.270
6.223
6.251
334,674
+0.02(+0.35%)
Feb 23, 2007
6.211
6.248
6.211
6.230
426,357
+0.01(+0.15%)
Feb 22, 2007
6.223
6.254
6.211
6.220
588,565
-0.03(-0.45%)
Feb 21, 2007
6.239
6.251
6.208
6.248
519,642
+0.00(+0.00%)
Feb 20, 2007
6.242
6.273
6.239
6.248
399,108
-0.01(-0.15%)
Feb 16, 2007
6.279
6.279
6.239
6.258
493,035
-0.09(-1.47%)
Feb 15, 2007
6.298
6.392
6.292
6.351
506,499
+0.06(+0.94%)
Feb 14, 2007
6.255
6.314
6.255
6.292
455,987
+0.02(+0.35%)
Feb 13, 2007
6.251
6.283
6.251
6.270
403,917
+0.02(+0.30%)
Feb 12, 2007
6.283
6.336
6.245
6.251
296,048
-0.03(-0.50%)
Feb 09, 2007
6.311
6.351
6.279
6.283
395,903
-0.04(-0.59%)
Feb 08, 2007
6.295
6.332
6.292
6.320
275,689
+0.01(+0.20%)
Feb 07, 2007
6.292
6.342
6.289
6.308
492,073
+0.02(+0.35%)
Feb 06, 2007
6.264
6.357
6.264
6.286
581,192
-0.07(-1.13%)
Feb 05, 2007
6.345
6.367
6.336
6.357
473,480
+0.02(+0.30%)
Feb 02, 2007
6.311
6.379
6.308
6.339
394,620
+0.00(+0.00%)
Feb 01, 2007
6.308
6.342
6.301
6.339
474,122
+0.03(+0.49%)
Jan 31, 2007
6.298
6.308
6.264
6.308
297,808
+0.02(+0.35%)
Jan 30, 2007
6.286
6.320
6.267
6.286
453,926
+0.01(+0.15%)
Jan 29, 2007
6.242
6.283
6.236
6.276
381,477
+0.05(+0.85%)
Jan 26, 2007
6.236
6.258
6.195
6.223
499,767
+0.01(+0.10%)
Jan 25, 2007
6.261
6.279
6.192
6.217
678,004
-0.03(-0.45%)
Jan 24, 2007
6.239
6.295
6.230
6.245
430,524
+0.00(+0.00%)
Jan 23, 2007
6.273
6.336
6.239
6.245
557,470
-0.02(-0.40%)
Jan 22, 2007
6.392
6.392
6.255
6.270
528,939
-0.17(-2.66%)
Jan 19, 2007
6.448
6.457
6.410
6.442
327,621
-0.01(-0.10%)
Jan 18, 2007
6.410
6.467
6.398
6.448
453,926
+0.02(+0.34%)
Jan 17, 2007
6.361
6.457
6.354
6.426
396,864
+0.07(+1.08%)
Jan 16, 2007
6.336
6.377
6.332
6.357
446,873
+0.01(+0.20%)
Jan 12, 2007
6.364
6.376
6.317
6.345
366,090
-0.00(-0.05%)
Jan 11, 2007
6.345
6.423
6.329
6.348
372,501
+0.00(+0.05%)
Jan 10, 2007
6.336
6.361
6.304
6.345
367,372
+0.01(+0.20%)
Jan 09, 2007
6.289
6.332
6.283
6.332
318,966
+0.01(+0.15%)
Jan 08, 2007
6.348
6.348
6.245
6.323
401,673
-0.01(-0.15%)
Jan 05, 2007
6.289
6.332
6.276
6.332
275,048
+0.03(+0.54%)
Jan 04, 2007
6.351
6.395
6.298
6.298
443,347
-0.07(-1.13%)
Jan 03, 2007
6.407
6.442
6.342
6.370
423,792
-0.07(-1.16%)
Dec 29, 2006
6.457
6.473
6.373
6.445
345,253
+0.04(+0.63%)
Dec 28, 2006
6.407
6.420
6.364
6.404
234,336
+0.01(+0.15%)
Dec 27, 2006
6.370
6.429
6.370
6.395
364,166
+0.00(+0.05%)
Dec 26, 2006
6.395
6.457
6.370
6.392
306,464
-0.02(-0.29%)
Dec 22, 2006
6.339
6.410
6.326
6.410
295,564
+0.08(+1.23%)
Dec 21, 2006
6.326
6.367
6.292
6.332
376,348
+0.01(+0.15%)
Dec 20, 2006
6.286
6.354
6.283
6.323
437,577
-0.05(-0.83%)
Dec 19, 2006
6.323
6.376
6.317
6.376
330,506
+0.04(+0.69%)
Dec 18, 2006
6.345
6.364
6.304
6.332
356,473
-0.02(-0.25%)
Dec 15, 2006
6.332
6.354
6.301
6.348
306,464
+0.02(+0.25%)
Dec 14, 2006
6.289
6.347
6.273
6.332
450,079
-0.01(-0.10%)
Dec 13, 2006
6.311
6.342
6.261
6.339
392,056
+0.04(+0.69%)
Dec 12, 2006
6.304
6.329
6.273
6.295
426,677
-0.02(-0.25%)
Dec 11, 2006
6.267
6.317
6.267
6.311
356,793
+0.05(+0.80%)
Dec 08, 2006
6.177
6.264
6.177
6.261
350,702
+0.07(+1.16%)
Dec 07, 2006
6.173
6.226
6.173
6.189
301,014
+0.03(+0.46%)
Dec 06, 2006
6.236
6.239
6.152
6.161
342,688
-0.07(-1.20%)
Dec 05, 2006
6.301
6.308
6.208
6.236
525,092
-0.05(-0.74%)
Dec 04, 2006
6.233
6.283
6.226
6.283
466,107
+0.05(+0.80%)
Dec 01, 2006
6.136
6.239
6.117
6.233
591,450
+0.01(+0.15%)
Nov 30, 2006
6.173
6.233
6.167
6.223
376,348
+0.05(+0.86%)
Nov 29, 2006
6.099
6.170
6.099
6.170
524,771
+0.10(+1.70%)
Nov 28, 2006
5.989
6.067
5.971
6.067
478,930
+0.07(+1.09%)
Nov 27, 2006
5.992
6.014
5.946
6.002
729,295
-0.03(-0.52%)
Nov 24, 2006
6.052
6.083
5.996
6.033
270,560
-0.02(-0.31%)
Nov 22, 2006
6.033
6.083
5.999
6.052
643,382
+0.02(+0.41%)
Nov 21, 2006
6.067
6.083
6.017
6.027
529,580
-0.04(-0.67%)
Nov 20, 2006
6.055
6.127
6.017
6.067
685,377
-0.08(-1.32%)
Nov 17, 2006
6.099
6.148
6.092
6.148
409,367
+0.02(+0.31%)
Nov 16, 2006
6.105
6.158
6.102
6.130
467,390
+0.03(+0.56%)
Nov 15, 2006
6.049
6.102
6.039
6.095
484,380
+0.05(+0.83%)
Nov 14, 2006
6.039
6.049
6.021
6.045
389,171
+0.03(+0.47%)
Nov 13, 2006
5.992
6.039
5.983
6.017
659,411
+0.02(+0.42%)
Nov 10, 2006
6.045
6.045
5.992
5.992
544,647
-0.05(-0.88%)
Nov 09, 2006
6.002
6.067
6.002
6.045
411,611
+0.02(+0.31%)
Nov 08, 2006
6.021
6.067
6.021
6.027
369,936
-0.04(-0.62%)
Nov 07, 2006
6.027
6.089
6.027
6.064
316,722
+0.03(+0.52%)
Nov 06, 2006
6.005
6.108
6.005
6.033
329,224
+0.03(+0.47%)
Nov 03, 2006
6.021
6.052
5.996
6.005
275,369
+0.01(+0.21%)
Nov 02, 2006
6.127
6.127
5.927
5.992
534,709
-0.16(-2.64%)
Nov 01, 2006
6.158
6.177
6.142
6.155
280,818
+0.02(+0.25%)
Oct 31, 2006
6.201
6.205
6.139
6.139
343,650
-0.05(-0.81%)
Oct 30, 2006
6.189
6.195
6.161
6.189
316,722
+0.04(+0.71%)
Oct 27, 2006
6.180
6.201
6.133
6.145
299,411
-0.03(-0.50%)
Oct 26, 2006
6.186
6.217
6.158
6.177
402,635
-0.03(-0.50%)
Oct 25, 2006
6.177
6.223
6.173
6.208
375,386
+0.04(+0.66%)
Oct 24, 2006
6.164
6.177
6.152
6.167
293,962
+0.01(+0.10%)
Oct 23, 2006
6.186
6.205
6.148
6.161
361,281
-0.02(-0.30%)
Oct 20, 2006
6.173
6.233
6.148
6.180
311,593
-0.01(-0.20%)
Oct 19, 2006
6.192
6.196
6.139
6.192
340,444
-0.03(-0.45%)
Oct 18, 2006
6.208
6.230
6.195
6.220
303,258
-0.00(-0.05%)
Oct 17, 2006
6.217
6.230
6.192
6.223
364,807
+0.02(+0.25%)
Oct 16, 2006
6.205
6.236
6.201
6.208
304,540
+0.02(+0.35%)
Oct 13, 2006
6.180
6.223
6.164
6.186
290,435
+0.01(+0.10%)
Oct 12, 2006
6.208
6.223
6.180
6.180
409,687
-0.03(-0.55%)
Oct 11, 2006
6.192
6.230
6.192
6.214
443,667
+0.02(+0.35%)
Oct 10, 2006
6.208
6.236
6.192
6.192
346,535
-0.02(-0.40%)
Oct 09, 2006
6.177
6.230
6.177
6.217
242,991
+0.00(+0.00%)
Oct 06, 2006
6.208
6.230
6.182
6.217
311,272
+0.01(+0.15%)
Oct 05, 2006
6.186
6.230
6.167
6.208
347,497
+0.02(+0.35%)
Oct 04, 2006
6.099
6.201
6.086
6.186
358,075
+0.08(+1.33%)
Oct 03, 2006
6.130
6.158
6.099
6.105
429,883
-0.03(-0.46%)
Oct 02, 2006
6.086
6.139
6.086
6.133
192,662
+0.02(+0.36%)
Sep 29, 2006
6.130
6.164
6.095
6.111
438,218
+0.01(+0.20%)
Sep 28, 2006
6.055
6.105
6.055
6.099
338,841
+0.04(+0.72%)
Sep 27, 2006
6.030
6.070
6.030
6.055
326,339
+0.02(+0.41%)
Sep 26, 2006
6.080
6.080
6.021
6.030
551,058
-0.05(-0.82%)
Sep 25, 2006
6.033
6.083
6.030
6.080
447,514
+0.06(+1.04%)
Sep 22, 2006
6.030
6.042
5.996
6.017
334,033
-0.01(-0.16%)
Sep 21, 2006
6.002
6.039
5.992
6.027
367,372
+0.03(+0.57%)
Sep 20, 2006
6.036
6.086
5.961
5.992
828,030
-0.12(-2.04%)
Sep 19, 2006
6.120
6.167
6.067
6.117
533,747
-0.01(-0.20%)
Sep 18, 2006
6.148
6.201
6.111
6.130
533,427
+0.00(+0.05%)
Sep 15, 2006
6.117
6.136
6.086
6.127
257,417
+0.01(+0.20%)
Sep 14, 2006
6.105
6.123
6.099
6.114
344,291
+0.02(+0.31%)
Sep 13, 2006
6.117
6.117
6.070
6.095
405,520
-0.02(-0.31%)
Sep 12, 2006
6.036
6.139
6.021
6.114
318,645
+0.07(+1.24%)
Sep 11, 2006
6.014
6.074
5.996
6.039
323,454
+0.03(+0.47%)
Sep 08, 2006
6.002
6.033
5.996
6.011
260,302
+0.02(+0.36%)
Sep 07, 2006
5.989
6.014
5.943
5.989
424,754
-0.01(-0.10%)
Sep 06, 2006
6.067
6.080
5.989
5.996
287,550
-0.09(-1.44%)
Sep 05, 2006
6.064
6.086
6.045
6.083
284,986
+0.02(+0.41%)
Sep 01, 2006
6.052
6.074
6.033
6.058
287,871
+0.01(+0.21%)
Aug 31, 2006
6.033
6.064
6.021
6.045
372,501
+0.03(+0.52%)
Aug 30, 2006
6.021
6.037
6.008
6.014
282,421
-0.02(-0.31%)
Aug 29, 2006
6.017
6.052
6.005
6.033
345,894
+0.02(+0.31%)
Aug 28, 2006
6.014
6.027
5.992
6.014
351,985
+0.01(+0.16%)
Aug 25, 2006
5.977
6.014
5.977
6.005
428,921
+0.01(+0.10%)
Aug 24, 2006
6.027
6.027
5.986
5.999
407,764
-0.04(-0.67%)
Aug 23, 2006
6.042
6.042
5.999
6.039
384,683
-0.00(-0.05%)
Aug 22, 2006
6.033
6.080
5.999
6.042
406,481
-0.05(-0.82%)
Aug 21, 2006
6.083
6.111
6.061
6.092
556,187
+0.02(+0.36%)
Aug 18, 2006
6.042
6.077
6.036
6.070
274,086
+0.03(+0.57%)
Aug 17, 2006
6.052
6.067
6.021
6.036
416,740
-0.02(-0.31%)
Aug 16, 2006
6.017
6.064
6.017
6.055
464,504
+0.04(+0.73%)
Aug 15, 2006
6.017
6.030
6.005
6.011
518,681
+0.01(+0.10%)
Aug 14, 2006
5.968
6.005
5.952
6.005
440,141
+0.04(+0.63%)
Aug 11, 2006
5.958
5.989
5.927
5.968
301,655
+0.01(+0.21%)
Aug 10, 2006
5.974
5.974
5.927
5.955
441,423
-0.02(-0.31%)
Aug 09, 2006
5.971
5.989
5.938
5.974
516,116
+0.04(+0.63%)
Aug 08, 2006
5.964
5.964
5.921
5.936
483,097
-0.02(-0.42%)
Aug 07, 2006
5.952
5.999
5.914
5.961
410,328
+0.02(+0.37%)
Aug 04, 2006
5.939
5.974
5.927
5.939
288,832
+0.01(+0.11%)
Aug 03, 2006
5.914
5.943
5.902
5.933
327,301
+0.01(+0.16%)
Aug 02, 2006
5.939
5.952
5.899
5.924
458,734
-0.02(-0.42%)
Aug 01, 2006
5.936
5.949
5.911
5.949
244,594
+0.01(+0.21%)
Jul 31, 2006
5.924
5.939
5.880
5.936
381,477
+0.03(+0.53%)
Jul 28, 2006
5.933
5.939
5.890
5.905
433,089
-0.02(-0.37%)
Jul 27, 2006
5.868
5.927
5.868
5.927
281,780
+0.05(+0.90%)
Jul 26, 2006
5.896
5.896
5.865
5.874
325,698
-0.01(-0.11%)
Jul 25, 2006
5.924
5.949
5.877
5.880
367,051
-0.05(-0.84%)
Jul 24, 2006
5.930
5.955
5.896
5.930
469,634
+0.01(+0.21%)
Jul 21, 2006
5.905
5.961
5.899
5.918
459,055
-0.02(-0.42%)
Jul 20, 2006
5.905
5.943
5.877
5.943
305,181
-0.01(-0.10%)
Jul 19, 2006
5.939
5.974
5.914
5.949
339,803
+0.02(+0.26%)
Jul 18, 2006
5.855
5.968
5.855
5.933
288,832
+0.07(+1.17%)
Jul 17, 2006
5.865
5.893
5.840
5.865
395,261
-0.01(-0.21%)
Jul 14, 2006
5.880
5.910
5.865
5.877
262,225
-0.02(-0.26%)
Jul 13, 2006
5.933
5.983
5.871
5.893
301,335
-0.06(-1.00%)
Jul 12, 2006
5.974
5.974
5.930
5.952
314,799
-0.01(-0.10%)
Jul 11, 2006
5.974
5.996
5.949
5.958
314,157
-0.05(-0.78%)
Jul 10, 2006
5.999
6.017
5.949
6.005
357,755
+0.01(+0.10%)
Jul 07, 2006
5.968
5.999
5.921
5.999
257,096
+0.05(+0.79%)
Jul 06, 2006
5.983
5.989
5.911
5.952
249,723
+0.01(+0.10%)
Jul 05, 2006
6.014
6.014
5.871
5.946
383,080
-0.07(-1.14%)
Jul 03, 2006
5.974
6.014
5.927
6.014
138,485
+0.09(+1.47%)
Jun 30, 2006
5.980
5.980
5.896
5.927
297,167
+0.02(+0.42%)
Jun 29, 2006
5.849
5.927
5.818
5.902
386,286
+0.10(+1.67%)
Jun 28, 2006
5.865
5.865
5.774
5.805
365,449
-0.02(-0.32%)
Jun 27, 2006
5.890
5.958
5.802
5.824
564,522
-0.08(-1.43%)
Jun 26, 2006
5.974
5.974
5.883
5.908
391,415
-0.07(-1.10%)
Jun 23, 2006
5.914
5.989
5.855
5.974
529,259
+0.08(+1.38%)
Jun 22, 2006
5.955
5.955
5.849
5.893
412,893
-0.04(-0.68%)
Jun 21, 2006
5.896
5.952
5.880
5.933
488,227
-0.02(-0.31%)
Jun 20, 2006
6.030
6.036
5.930
5.952
470,275
-0.02(-0.26%)
Jun 19, 2006
6.005
6.005
5.964
5.968
365,449
-0.01(-0.16%)
Jun 16, 2006
5.936
6.005
5.918
5.977
349,099
+0.02(+0.37%)
Jun 15, 2006
5.874
5.971
5.874
5.955
463,222
+0.08(+1.43%)
Jun 14, 2006
5.802
5.874
5.802
5.871
394,620
+0.05(+0.91%)
Jun 13, 2006
5.927
5.989
5.818
5.818
403,276
-0.11(-1.84%)
Jun 12, 2006
6.083
6.083
5.927
5.927
638,894
-0.07(-1.20%)
Jun 09, 2006
6.017
6.017
5.955
5.999
361,602
+0.03(+0.58%)
Jun 08, 2006
6.011
6.017
5.961
5.964
559,714
-0.02(-0.42%)
Jun 07, 2006
6.021
6.021
5.974
5.989
581,512
+0.00(+0.05%)
Jun 06, 2006
6.033
6.033
5.943
5.986
500,729
-0.01(-0.10%)
Jun 05, 2006
6.027
6.052
5.974
5.992
584,397
-0.01(-0.10%)
Jun 02, 2006
5.943
6.005
5.943
5.999
471,236
+0.06(+1.00%)
Jun 01, 2006
5.902
5.958
5.865
5.939
648,511
+0.08(+1.38%)
May 31, 2006
5.861
5.877
5.802
5.858
473,160
+0.07(+1.29%)
May 30, 2006
5.855
5.880
5.724
5.783
487,265
-0.06(-1.07%)
May 26, 2006
5.846
5.846
5.802
5.846
315,760
+0.00(+0.00%)
May 25, 2006
5.771
5.846
5.743
5.846
552,340
+0.15(+2.57%)
May 24, 2006
5.746
5.780
5.693
5.699
473,160
-0.04(-0.63%)
May 23, 2006
5.737
5.796
5.702
5.735
580,871
+0.03(+0.57%)
May 22, 2006
5.730
5.730
5.662
5.702
689,224
-0.03(-0.60%)
May 19, 2006
5.615
5.737
5.609
5.737
818,734
+0.15(+2.62%)
May 18, 2006
5.584
5.615
5.556
5.590
798,858
+0.05(+0.96%)
May 17, 2006
5.671
5.671
5.525
5.537
502,652
-0.13(-2.31%)
May 16, 2006
5.737
5.737
5.665
5.668
343,650
-0.02(-0.44%)
May 15, 2006
5.715
5.728
5.656
5.693
238,503
-0.03(-0.54%)
May 12, 2006
5.771
5.771
5.712
5.724
255,493
-0.04(-0.65%)
May 11, 2006
5.824
5.824
5.709
5.762
506,178
-0.06(-1.02%)
May 10, 2006
5.886
5.886
5.783
5.821
449,117
-0.07(-1.11%)
May 09, 2006
5.849
5.896
5.818
5.886
352,305
+0.04(+0.64%)
May 08, 2006
5.833
5.849
5.783
5.849
305,181
+0.04(+0.70%)
May 05, 2006
5.849
5.858
5.796
5.808
202,279
-0.03(-0.53%)
May 04, 2006
5.843
5.865
5.824
5.840
252,288
+0.02(+0.27%)
May 03, 2006
5.865
5.865
5.802
5.824
293,320
-0.03(-0.53%)
May 02, 2006
5.890
5.890
5.830
5.855
337,238
-0.02(-0.37%)
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.