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
BlackRock MuniYield California Quality Fd, Inc.
(NY:
MCA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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, 2010
6.885
6.911
6.885
6.895
112,971
+0.00(+0.00%)
Apr 29, 2010
6.890
6.900
6.885
6.895
128,163
+0.01(+0.17%)
Apr 28, 2010
6.869
6.895
6.869
6.883
61,356
+0.01(+0.13%)
Apr 27, 2010
6.885
6.906
6.858
6.874
149,870
+0.01(+0.15%)
Apr 26, 2010
6.837
6.869
6.837
6.864
106,195
+0.02(+0.31%)
Apr 23, 2010
6.822
6.858
6.822
6.843
139,747
+0.01(+0.08%)
Apr 22, 2010
6.806
6.843
6.785
6.837
65,229
+0.03(+0.38%)
Apr 21, 2010
6.775
6.811
6.738
6.811
94,100
+0.05(+0.70%)
Apr 20, 2010
6.785
6.785
6.759
6.764
110,930
+0.00(+0.00%)
Apr 19, 2010
6.759
6.769
6.759
6.764
230,996
+0.01(+0.08%)
Apr 16, 2010
6.790
6.811
6.748
6.759
135,647
-0.03(-0.46%)
Apr 15, 2010
6.806
6.837
6.790
6.790
139,354
-0.01(-0.15%)
Apr 14, 2010
6.874
6.874
6.780
6.801
185,785
+0.01(+0.15%)
Apr 13, 2010
6.775
6.806
6.764
6.790
87,283
+0.02(+0.28%)
Apr 12, 2010
6.756
6.797
6.749
6.771
188,042
+0.00(+0.00%)
Apr 09, 2010
6.740
6.782
6.740
6.771
113,316
+0.02(+0.23%)
Apr 08, 2010
6.771
6.771
6.730
6.756
118,014
-0.01(-0.08%)
Apr 07, 2010
6.745
6.787
6.745
6.761
113,211
+0.02(+0.31%)
Apr 06, 2010
6.761
6.803
6.740
6.740
110,418
-0.03(-0.39%)
Apr 05, 2010
6.771
6.792
6.735
6.766
138,908
+0.02(+0.31%)
Apr 01, 2010
6.782
6.745
6.745
6.745
108,495
-0.04(-0.54%)
Mar 31, 2010
6.735
6.797
6.735
6.782
102,438
+0.04(+0.62%)
Mar 30, 2010
6.761
6.766
6.740
6.740
152,948
-0.01(-0.15%)
Mar 29, 2010
6.688
6.766
6.688
6.751
195,508
+0.07(+1.09%)
Mar 26, 2010
6.641
6.714
6.641
6.678
167,131
+0.01(+0.16%)
Mar 25, 2010
6.641
6.667
6.641
6.667
121,668
+0.02(+0.31%)
Mar 24, 2010
6.636
6.667
6.615
6.646
242,376
-0.01(-0.08%)
Mar 23, 2010
6.662
6.672
6.640
6.651
176,836
-0.01(-0.08%)
Mar 22, 2010
6.594
6.657
6.594
6.657
105,917
+0.06(+0.95%)
Mar 19, 2010
6.604
6.625
6.584
6.594
147,021
-0.02(-0.24%)
Mar 18, 2010
6.599
6.651
6.589
6.610
159,937
+0.01(+0.16%)
Mar 17, 2010
6.662
6.672
6.552
6.599
362,703
-0.08(-1.17%)
Mar 16, 2010
6.662
6.678
6.615
6.678
232,644
+0.03(+0.47%)
Mar 15, 2010
6.641
6.651
6.636
6.646
107,092
+0.01(+0.14%)
Mar 12, 2010
6.615
6.646
6.604
6.637
119,916
+0.02(+0.26%)
Mar 11, 2010
6.667
6.688
6.615
6.620
183,927
-0.04(-0.58%)
Mar 10, 2010
6.643
6.669
6.633
6.659
124,760
+0.02(+0.30%)
Mar 09, 2010
6.622
6.651
6.617
6.639
72,653
-0.00(-0.06%)
Mar 08, 2010
6.612
6.643
6.581
6.643
140,800
+0.05(+0.71%)
Mar 05, 2010
6.565
6.612
6.565
6.596
95,193
+0.03(+0.39%)
Mar 04, 2010
6.545
6.586
6.539
6.570
91,075
+0.01(+0.16%)
Mar 03, 2010
6.560
6.576
6.555
6.560
88,594
+0.02(+0.24%)
Mar 02, 2010
6.555
6.586
6.545
6.545
196,916
-0.01(-0.08%)
Mar 01, 2010
6.545
6.560
6.524
6.550
135,654
+0.02(+0.24%)
Feb 26, 2010
6.519
6.550
6.519
6.534
88,507
+0.01(+0.08%)
Feb 25, 2010
6.508
6.570
6.508
6.529
84,432
+0.01(+0.08%)
Feb 24, 2010
6.487
6.555
6.487
6.524
60,162
+0.02(+0.32%)
Feb 23, 2010
6.420
6.513
6.415
6.503
174,515
+0.05(+0.80%)
Feb 22, 2010
6.493
6.498
6.441
6.451
87,237
-0.04(-0.64%)
Feb 19, 2010
6.513
6.539
6.493
6.493
95,114
-0.04(-0.55%)
Feb 18, 2010
6.524
6.555
6.524
6.529
53,194
+0.01(+0.08%)
Feb 17, 2010
6.519
6.555
6.519
6.524
111,334
+0.00(+0.00%)
Feb 16, 2010
6.508
6.534
6.503
6.524
176,035
-0.01(-0.16%)
Feb 12, 2010
6.591
6.534
6.534
6.534
288,441
-0.07(-1.02%)
Feb 11, 2010
6.570
6.602
6.570
6.602
75,387
+0.03(+0.47%)
Feb 10, 2010
6.576
6.602
6.560
6.570
83,985
-0.01(-0.15%)
Feb 09, 2010
6.560
6.593
6.560
6.580
63,479
+0.00(+0.00%)
Feb 08, 2010
6.565
6.580
6.544
6.580
109,467
+0.02(+0.24%)
Feb 05, 2010
6.560
6.570
6.544
6.565
201,647
+0.00(+0.00%)
Feb 04, 2010
6.544
6.570
6.534
6.565
119,697
+0.00(+0.00%)
Feb 03, 2010
6.539
6.565
6.534
6.565
166,374
-0.01(-0.16%)
Feb 02, 2010
6.508
6.580
6.500
6.575
179,237
+0.08(+1.19%)
Feb 01, 2010
6.472
6.510
6.462
6.498
107,354
+0.04(+0.64%)
Jan 29, 2010
6.487
6.498
6.456
6.456
59,032
-0.03(-0.40%)
Jan 28, 2010
6.493
6.513
6.456
6.482
65,657
-0.03(-0.48%)
Jan 27, 2010
6.487
6.513
6.462
6.513
77,876
+0.02(+0.28%)
Jan 26, 2010
6.508
6.529
6.472
6.495
115,997
+0.01(+0.20%)
Jan 25, 2010
6.487
6.524
6.462
6.482
136,190
+0.00(+0.00%)
Jan 22, 2010
6.436
6.487
6.431
6.482
121,916
+0.03(+0.40%)
Jan 21, 2010
6.477
6.487
6.415
6.456
133,234
+0.01(+0.16%)
Jan 20, 2010
6.420
6.462
6.420
6.446
153,278
-0.01(-0.08%)
Jan 19, 2010
6.446
6.480
6.415
6.451
175,924
+0.01(+0.08%)
Jan 15, 2010
6.477
6.446
6.446
6.446
35,236
-0.02(-0.24%)
Jan 14, 2010
6.503
6.513
6.462
6.462
90,555
-0.04(-0.56%)
Jan 13, 2010
6.508
6.513
6.493
6.498
50,428
+0.00(+0.01%)
Jan 12, 2010
6.487
6.507
6.487
6.497
99,897
+0.00(+0.00%)
Jan 11, 2010
6.451
6.497
6.451
6.497
104,321
+0.03(+0.48%)
Jan 08, 2010
6.441
6.466
6.441
6.466
124,627
+0.03(+0.39%)
Jan 07, 2010
6.461
6.471
6.441
6.441
68,408
+0.00(+0.00%)
Jan 06, 2010
6.425
6.456
6.425
6.441
84,679
+0.01(+0.08%)
Jan 05, 2010
6.466
6.466
6.430
6.436
66,762
-0.01(-0.22%)
Jan 04, 2010
6.466
6.492
6.436
6.450
148,955
-0.01(-0.17%)
Dec 31, 2009
6.451
6.461
6.461
6.461
110,501
+0.03(+0.42%)
Dec 30, 2009
6.384
6.448
6.384
6.434
109,776
-0.01(-0.10%)
Dec 29, 2009
6.410
6.451
6.410
6.440
71,997
-0.01(-0.08%)
Dec 28, 2009
6.446
6.466
6.420
6.446
84,409
+0.01(+0.08%)
Dec 24, 2009
6.451
6.456
6.389
6.441
77,876
+0.00(+0.00%)
Dec 23, 2009
6.441
6.451
6.425
6.441
70,316
+0.00(+0.00%)
Dec 22, 2009
6.456
6.461
6.430
6.441
149,370
-0.02(-0.32%)
Dec 21, 2009
6.400
6.461
6.394
6.461
65,526
+0.08(+1.21%)
Dec 18, 2009
6.374
6.410
6.374
6.384
60,519
+0.01(+0.08%)
Dec 17, 2009
6.353
6.400
6.353
6.379
60,674
+0.01(+0.08%)
Dec 16, 2009
6.364
6.415
6.358
6.374
109,153
-0.00(-0.00%)
Dec 15, 2009
6.446
6.446
6.356
6.374
68,468
-0.05(-0.80%)
Dec 14, 2009
6.434
6.451
6.415
6.425
88,825
-0.01(-0.22%)
Dec 11, 2009
6.415
6.441
6.405
6.439
75,370
+0.00(+0.06%)
Dec 10, 2009
6.400
6.446
6.400
6.436
83,037
+0.03(+0.42%)
Dec 09, 2009
6.394
6.420
6.384
6.409
94,214
+0.03(+0.52%)
Dec 08, 2009
6.369
6.389
6.323
6.376
124,970
+0.00(+0.03%)
Dec 07, 2009
6.358
6.379
6.353
6.374
82,804
+0.01(+0.08%)
Dec 04, 2009
6.389
6.389
6.338
6.369
69,767
+0.02(+0.24%)
Dec 03, 2009
6.297
6.358
6.297
6.353
91,016
+0.04(+0.57%)
Dec 02, 2009
6.276
6.317
6.276
6.317
109,048
+0.05(+0.74%)
Dec 01, 2009
6.286
6.307
6.250
6.271
163,036
-0.01(-0.08%)
Nov 30, 2009
6.256
6.292
6.245
6.276
86,899
+0.02(+0.33%)
Nov 27, 2009
6.220
6.276
6.184
6.256
52,095
-0.02(-0.33%)
Nov 25, 2009
6.230
6.297
6.230
6.276
101,015
+0.03(+0.49%)
Nov 24, 2009
6.271
6.281
6.235
6.245
79,075
-0.03(-0.41%)
Nov 23, 2009
6.250
6.297
6.250
6.271
157,332
+0.03(+0.49%)
Nov 20, 2009
6.266
6.266
6.225
6.240
110,939
-0.05(-0.74%)
Nov 19, 2009
6.250
6.297
6.235
6.286
105,976
+0.01(+0.16%)
Nov 18, 2009
6.312
6.364
6.276
6.276
169,883
-0.08(-1.29%)
Nov 17, 2009
6.384
6.384
6.328
6.358
97,410
-0.03(-0.40%)
Nov 16, 2009
6.436
6.441
6.384
6.384
43,266
-0.02(-0.32%)
Nov 13, 2009
6.415
6.415
6.379
6.405
113,622
-0.04(-0.64%)
Nov 12, 2009
6.477
6.487
6.420
6.446
100,072
-0.04(-0.59%)
Nov 11, 2009
6.507
6.518
6.482
6.484
42,891
-0.04(-0.59%)
Nov 10, 2009
6.533
6.554
6.518
6.523
31,849
-0.05(-0.78%)
Nov 09, 2009
6.564
6.615
6.549
6.574
90,125
+0.01(+0.16%)
Nov 06, 2009
6.549
6.564
6.523
6.564
75,493
+0.03(+0.39%)
Nov 05, 2009
6.554
6.554
6.528
6.538
104,113
-0.01(-0.16%)
Nov 04, 2009
6.549
6.578
6.543
6.549
102,021
-0.01(-0.16%)
Nov 03, 2009
6.554
6.585
6.538
6.559
83,355
+0.01(+0.08%)
Nov 02, 2009
6.502
6.579
6.502
6.554
109,972
+0.05(+0.71%)
Oct 30, 2009
6.646
6.646
6.507
6.507
106,398
-0.13(-2.01%)
Oct 29, 2009
6.641
6.641
6.590
6.641
54,838
+0.06(+0.94%)
Oct 28, 2009
6.610
6.621
6.579
6.579
113,663
-0.02(-0.31%)
Oct 27, 2009
6.657
6.657
6.571
6.600
109,352
-0.04(-0.62%)
Oct 26, 2009
6.646
6.651
6.610
6.641
87,905
+0.01(+0.08%)
Oct 23, 2009
6.632
6.639
6.605
6.636
104,111
+0.01(+0.08%)
Oct 22, 2009
6.585
6.636
6.579
6.631
113,398
+0.06(+0.86%)
Oct 21, 2009
6.636
6.641
6.564
6.574
167,381
-0.06(-0.93%)
Oct 20, 2009
6.578
6.636
6.564
6.636
120,472
+0.13(+2.06%)
Oct 19, 2009
6.446
6.507
6.446
6.502
128,403
+0.03(+0.48%)
Oct 16, 2009
6.358
6.471
6.358
6.471
152,373
+0.09(+1.45%)
Oct 15, 2009
6.348
6.415
6.292
6.379
206,336
+0.01(+0.16%)
Oct 14, 2009
6.595
6.605
6.333
6.369
321,379
-0.24(-3.65%)
Oct 13, 2009
6.559
6.698
6.543
6.610
241,246
-0.01(-0.16%)
Oct 12, 2009
6.646
6.790
6.507
6.621
447,987
-0.16(-2.42%)
Oct 09, 2009
6.934
6.949
6.734
6.785
172,402
-0.15(-2.22%)
Oct 08, 2009
6.944
6.960
6.934
6.939
157,838
+0.02(+0.22%)
Oct 07, 2009
6.914
6.960
6.852
6.924
255,747
+0.00(+0.00%)
Oct 06, 2009
6.852
6.950
6.852
6.924
296,473
+0.07(+1.05%)
Oct 05, 2009
6.790
6.888
6.790
6.852
214,667
+0.06(+0.83%)
Oct 02, 2009
6.811
6.836
6.775
6.795
202,663
-0.01(-0.21%)
Oct 01, 2009
6.800
6.821
6.780
6.810
83,018
+0.03(+0.44%)
Sep 30, 2009
6.795
6.811
6.775
6.780
224,521
-0.04(-0.53%)
Sep 29, 2009
6.847
6.847
6.764
6.816
169,595
+0.00(+0.00%)
Sep 28, 2009
6.826
6.865
6.811
6.816
164,612
-0.03(-0.38%)
Sep 25, 2009
6.898
6.898
6.811
6.842
107,630
-0.02(-0.23%)
Sep 24, 2009
6.867
6.888
6.836
6.857
130,456
-0.02(-0.22%)
Sep 23, 2009
6.903
6.914
6.852
6.872
167,575
-0.04(-0.59%)
Sep 22, 2009
6.893
6.914
6.888
6.914
99,494
+0.01(+0.15%)
Sep 21, 2009
6.862
6.908
6.862
6.903
77,510
+0.01(+0.15%)
Sep 18, 2009
6.888
6.898
6.857
6.893
207,646
+0.03(+0.45%)
Sep 17, 2009
6.852
6.862
6.826
6.862
79,629
+0.02(+0.28%)
Sep 16, 2009
6.816
6.862
6.816
6.843
97,245
+0.02(+0.25%)
Sep 15, 2009
6.759
6.826
6.759
6.826
109,501
+0.04(+0.61%)
Sep 14, 2009
6.739
6.785
6.693
6.785
90,913
+0.07(+0.99%)
Sep 11, 2009
6.708
6.729
6.667
6.718
75,005
-0.01(-0.15%)
Sep 10, 2009
6.734
6.751
6.723
6.729
80,199
-0.01(-0.08%)
Sep 09, 2009
6.698
6.758
6.698
6.734
57,025
+0.02(+0.23%)
Sep 08, 2009
6.734
6.742
6.687
6.718
113,945
+0.01(+0.15%)
Sep 04, 2009
6.667
6.713
6.667
6.708
108,410
+0.04(+0.62%)
Sep 03, 2009
6.605
6.672
6.604
6.667
74,036
+0.06(+0.93%)
Sep 02, 2009
6.636
6.636
6.564
6.605
155,725
+0.00(+0.00%)
Sep 01, 2009
6.518
6.615
6.501
6.605
156,613
+0.08(+1.26%)
Aug 31, 2009
6.513
6.523
6.477
6.523
89,975
+0.02(+0.24%)
Aug 28, 2009
6.477
6.507
6.451
6.507
155,220
+0.03(+0.40%)
Aug 27, 2009
6.471
6.492
6.461
6.482
99,430
+0.01(+0.16%)
Aug 26, 2009
6.456
6.471
6.436
6.471
103,902
+0.05(+0.72%)
Aug 25, 2009
6.415
6.446
6.400
6.425
86,407
-0.02(-0.32%)
Aug 24, 2009
6.451
6.456
6.420
6.446
124,709
+0.02(+0.24%)
Aug 21, 2009
6.430
6.456
6.400
6.430
84,689
+0.01(+0.08%)
Aug 20, 2009
6.369
6.436
6.353
6.425
150,603
+0.07(+1.05%)
Aug 19, 2009
6.348
6.364
6.328
6.358
79,717
-0.01(-0.16%)
Aug 18, 2009
6.271
6.384
6.271
6.369
165,357
+0.08(+1.31%)
Aug 17, 2009
6.271
6.292
6.261
6.286
90,385
-0.02(-0.24%)
Aug 14, 2009
6.292
6.312
6.271
6.302
106,367
+0.03(+0.41%)
Aug 13, 2009
6.286
6.292
6.245
6.276
107,933
+0.01(+0.16%)
Aug 12, 2009
6.261
6.271
6.245
6.266
73,861
-0.01(-0.16%)
Aug 11, 2009
6.230
6.302
6.230
6.276
40,591
+0.01(+0.16%)
Aug 10, 2009
6.194
6.271
6.194
6.266
81,417
+0.03(+0.50%)
Aug 07, 2009
6.266
6.292
6.199
6.235
151,218
+0.04(+0.58%)
Aug 06, 2009
6.153
6.286
6.153
6.199
174,894
-0.03(-0.41%)
Aug 05, 2009
6.214
6.271
6.194
6.225
85,391
-0.04(-0.66%)
Aug 04, 2009
6.292
6.348
6.256
6.266
135,351
-0.02(-0.33%)
Aug 03, 2009
6.214
6.286
6.184
6.286
126,806
+0.08(+1.24%)
Jul 31, 2009
6.168
6.209
6.163
6.209
128,129
+0.05(+0.75%)
Jul 30, 2009
6.107
6.168
6.101
6.163
137,802
+0.09(+1.52%)
Jul 29, 2009
6.014
6.096
6.014
6.071
182,880
+0.02(+0.34%)
Jul 28, 2009
6.040
6.054
6.014
6.050
76,979
+0.01(+0.09%)
Jul 27, 2009
6.045
6.055
6.009
6.045
159,953
+0.01(+0.09%)
Jul 24, 2009
6.040
6.065
6.029
6.040
2,618
-0.02(-0.25%)
Jul 23, 2009
6.014
6.055
5.973
6.055
109,346
+0.08(+1.38%)
Jul 22, 2009
5.896
5.973
5.896
5.973
86,066
+0.07(+1.13%)
Jul 21, 2009
5.880
5.911
5.870
5.906
150,403
+0.05(+0.79%)
Jul 20, 2009
5.860
5.870
5.844
5.860
62,816
+0.01(+0.09%)
Jul 17, 2009
5.855
5.865
5.834
5.855
76,166
+0.00(+0.00%)
Jul 16, 2009
5.819
5.870
5.803
5.855
102,727
+0.03(+0.44%)
Jul 15, 2009
5.808
5.829
5.767
5.829
132,355
+0.05(+0.89%)
Jul 14, 2009
5.808
5.842
5.742
5.778
177,956
-0.06(-1.06%)
Jul 13, 2009
5.829
5.850
5.808
5.839
111,461
+0.02(+0.26%)
Jul 10, 2009
5.803
5.875
5.803
5.824
162,690
+0.02(+0.35%)
Jul 09, 2009
5.711
5.808
5.711
5.803
121,680
+0.07(+1.17%)
Jul 08, 2009
5.659
5.752
5.654
5.736
107,385
+0.08(+1.36%)
Jul 07, 2009
5.654
5.706
5.634
5.659
147,856
-0.05(-0.81%)
Jul 06, 2009
5.752
5.757
5.680
5.706
97,467
-0.04(-0.63%)
Jul 02, 2009
5.685
5.757
5.685
5.742
90,249
+0.00(+0.00%)
Jul 01, 2009
5.808
5.819
5.721
5.742
74,028
-0.02(-0.36%)
Jun 30, 2009
5.778
5.809
5.762
5.762
51,912
+0.00(+0.00%)
Jun 29, 2009
5.875
5.875
5.752
5.762
101,109
-0.04(-0.62%)
Jun 26, 2009
5.767
5.803
5.767
5.798
77,176
+0.03(+0.45%)
Jun 25, 2009
5.750
5.772
5.726
5.772
119,065
-0.01(-0.18%)
Jun 24, 2009
5.742
5.783
5.726
5.783
178,444
+0.08(+1.35%)
Jun 23, 2009
5.716
5.721
5.654
5.706
96,237
+0.00(+0.00%)
Jun 22, 2009
5.639
5.706
5.634
5.706
87,428
+0.03(+0.45%)
Jun 19, 2009
5.680
5.706
5.644
5.680
210,192
+0.01(+0.18%)
Jun 18, 2009
5.577
5.721
5.557
5.670
173,558
+0.09(+1.66%)
Jun 17, 2009
5.613
5.644
5.500
5.577
171,519
-0.05(-0.91%)
Jun 16, 2009
5.603
5.639
5.577
5.628
133,755
+0.00(+0.00%)
Jun 15, 2009
5.613
5.655
5.567
5.628
179,330
-0.02(-0.27%)
Jun 12, 2009
5.762
5.762
5.613
5.644
142,498
-0.11(-1.88%)
Jun 11, 2009
5.742
5.783
5.731
5.752
67,983
-0.02(-0.36%)
Jun 10, 2009
5.793
5.793
5.747
5.772
92,070
-0.01(-0.11%)
Jun 09, 2009
5.762
5.793
5.762
5.779
97,733
+0.01(+0.11%)
Jun 08, 2009
5.808
5.808
5.731
5.772
137,528
-0.04(-0.71%)
Jun 05, 2009
5.886
5.886
5.814
5.814
88,440
-0.07(-1.14%)
Jun 04, 2009
5.814
5.886
5.808
5.880
75,365
+0.05(+0.88%)
Jun 03, 2009
5.901
5.906
5.808
5.829
108,655
-0.07(-1.22%)
Jun 02, 2009
5.850
5.906
5.793
5.901
92,111
+0.04(+0.70%)
Jun 01, 2009
5.875
5.880
5.829
5.860
71,102
-0.01(-0.18%)
May 29, 2009
5.824
5.880
5.808
5.870
114,610
-0.01(-0.09%)
May 28, 2009
5.901
5.901
5.850
5.875
71,590
-0.01(-0.09%)
May 27, 2009
5.829
5.906
5.824
5.880
138,981
+0.03(+0.53%)
May 26, 2009
5.778
5.850
5.777
5.850
118,227
+0.04(+0.71%)
May 22, 2009
5.824
5.850
5.798
5.808
87,214
-0.02(-0.35%)
May 21, 2009
5.880
5.916
5.829
5.829
118,690
-0.05(-0.87%)
May 20, 2009
5.808
5.891
5.808
5.880
129,186
+0.07(+1.24%)
May 19, 2009
5.803
5.826
5.788
5.808
56,717
-0.01(-0.09%)
May 18, 2009
5.814
5.834
5.783
5.814
102,634
-0.02(-0.26%)
May 15, 2009
5.839
5.856
5.783
5.829
87,199
-0.03(-0.44%)
May 14, 2009
5.798
5.860
5.752
5.855
115,028
+0.04(+0.62%)
May 13, 2009
5.824
5.824
5.793
5.819
55,606
-0.04(-0.61%)
May 12, 2009
5.824
5.875
5.824
5.855
89,339
+0.01(+0.09%)
May 11, 2009
5.865
5.901
5.846
5.850
114,692
-0.03(-0.44%)
May 08, 2009
5.808
5.932
5.793
5.875
131,184
+0.09(+1.51%)
May 07, 2009
5.798
5.844
5.788
5.788
106,558
+0.00(+0.00%)
May 06, 2009
5.736
5.803
5.716
5.788
113,717
+0.06(+1.08%)
May 05, 2009
5.700
5.747
5.700
5.726
92,253
+0.02(+0.27%)
May 04, 2009
5.716
5.736
5.711
5.711
82,356
-0.04(-0.72%)
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.