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
PCM Fund, Inc.
(NY:
PCM
)
7.890
-0.170 (-2.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2006
3.297
3.299
3.266
3.285
25,445
-0.00(-0.14%)
Apr 27, 2006
3.318
3.318
3.266
3.289
16,963
-0.02(-0.71%)
Apr 26, 2006
3.268
3.313
3.266
3.313
39,015
+0.02(+0.64%)
Apr 25, 2006
3.282
3.313
3.282
3.292
34,774
-0.00(-0.07%)
Apr 24, 2006
3.301
3.311
3.285
3.294
51,314
-0.03(-0.85%)
Apr 21, 2006
3.259
3.322
3.259
3.322
18,659
+0.04(+1.37%)
Apr 20, 2006
3.259
3.292
3.212
3.278
119,167
+0.03(+0.87%)
Apr 19, 2006
3.264
3.285
3.249
3.249
60,220
-0.04(-1.29%)
Apr 18, 2006
3.259
3.315
3.259
3.292
47,073
+0.02(+0.65%)
Apr 17, 2006
3.320
3.325
3.271
3.271
57,251
-0.03(-0.93%)
Apr 13, 2006
3.297
3.337
3.301
3.301
42,832
+0.00(+0.14%)
Apr 12, 2006
3.325
3.325
3.297
3.297
28,413
+0.01(+0.22%)
Apr 11, 2006
3.266
3.315
3.266
3.289
68,277
+0.01(+0.40%)
Apr 10, 2006
3.289
3.327
3.271
3.276
53,434
+0.00(+0.03%)
Apr 07, 2006
3.278
3.306
3.254
3.275
108,141
-0.01(-0.22%)
Apr 06, 2006
3.264
3.297
3.264
3.282
65,309
+0.01(+0.36%)
Apr 05, 2006
3.266
3.278
3.254
3.271
56,827
+0.00(+0.07%)
Apr 04, 2006
3.268
3.271
3.254
3.268
33,926
+0.00(+0.14%)
Apr 03, 2006
3.261
3.278
3.259
3.264
85,241
-0.01(-0.36%)
Mar 31, 2006
3.304
3.313
3.275
3.275
35,623
-0.03(-0.93%)
Mar 30, 2006
3.318
3.318
3.285
3.306
58,523
+0.01(+0.36%)
Mar 29, 2006
3.278
3.313
3.278
3.294
74,214
-0.02(-0.57%)
Mar 28, 2006
3.322
3.348
3.311
3.313
31,806
-0.00(-0.07%)
Mar 27, 2006
3.313
3.327
3.313
3.315
13,570
+0.00(+0.00%)
Mar 24, 2006
3.332
3.348
3.311
3.315
41,560
+0.00(+0.00%)
Mar 23, 2006
3.318
3.325
3.313
3.315
16,539
-0.01(-0.28%)
Mar 22, 2006
3.325
3.348
3.325
3.325
36,047
+0.01(+0.43%)
Mar 21, 2006
3.315
3.320
3.294
3.311
73,790
-0.01(-0.35%)
Mar 20, 2006
3.325
3.327
3.313
3.322
47,073
+0.00(+0.00%)
Mar 17, 2006
3.318
3.322
3.315
3.322
16,115
-0.00(-0.07%)
Mar 16, 2006
3.318
3.330
3.315
3.325
64,460
-0.00(-0.14%)
Mar 15, 2006
3.318
3.330
3.318
3.330
40,288
+0.00(+0.07%)
Mar 14, 2006
3.332
3.332
3.313
3.327
68,701
+0.01(+0.28%)
Mar 13, 2006
3.318
3.346
3.315
3.318
47,073
+0.00(+0.07%)
Mar 10, 2006
3.334
3.348
3.315
3.315
75,487
-0.01(-0.35%)
Mar 09, 2006
3.332
3.332
3.311
3.327
39,439
-0.00(-0.14%)
Mar 08, 2006
3.308
3.334
3.308
3.332
39,439
+0.02(+0.57%)
Mar 07, 2006
3.313
3.348
3.308
3.313
51,314
-0.02(-0.57%)
Mar 06, 2006
3.325
3.346
3.313
3.332
41,560
+0.01(+0.21%)
Mar 03, 2006
3.311
3.353
3.308
3.325
69,125
+0.00(+0.00%)
Mar 02, 2006
3.299
3.332
3.299
3.325
53,858
+0.03(+0.79%)
Mar 01, 2006
3.278
3.313
3.278
3.299
70,398
+0.02(+0.57%)
Feb 28, 2006
3.306
3.334
3.280
3.280
85,241
-0.03(-0.78%)
Feb 27, 2006
3.301
3.330
3.301
3.306
90,330
-0.01(-0.28%)
Feb 24, 2006
3.330
3.330
3.313
3.315
62,340
-0.05(-1.40%)
Feb 23, 2006
3.370
3.372
3.360
3.363
17,811
+0.00(+0.14%)
Feb 22, 2006
3.344
3.372
3.344
3.358
49,193
-0.02(-0.49%)
Feb 21, 2006
3.372
3.374
3.330
3.374
59,795
+0.03(+0.77%)
Feb 17, 2006
3.344
3.367
3.337
3.348
41,136
-0.01(-0.28%)
Feb 16, 2006
3.360
3.360
3.334
3.358
39,015
+0.01(+0.28%)
Feb 15, 2006
3.341
3.367
3.341
3.348
24,172
+0.01(+0.21%)
Feb 14, 2006
3.337
3.374
3.337
3.341
47,921
+0.00(+0.07%)
Feb 13, 2006
3.339
3.381
3.337
3.339
43,680
-0.00(-0.00%)
Feb 10, 2006
3.358
3.372
3.337
3.339
62,340
-0.04(-1.12%)
Feb 09, 2006
3.372
3.381
3.337
3.377
28,837
-0.00(-0.07%)
Feb 08, 2006
3.325
3.381
3.325
3.379
55,555
+0.03(+0.99%)
Feb 07, 2006
3.348
3.348
3.325
3.346
15,267
+0.01(+0.21%)
Feb 06, 2006
3.372
3.372
3.322
3.339
64,036
-0.02(-0.63%)
Feb 03, 2006
3.367
3.370
3.348
3.360
10,178
-0.01(-0.28%)
Feb 02, 2006
3.311
3.370
3.311
3.370
53,010
+0.04(+1.35%)
Feb 01, 2006
3.320
3.346
3.306
3.325
120,015
-0.02(-0.56%)
Jan 31, 2006
3.306
3.358
3.306
3.344
73,366
+0.02(+0.57%)
Jan 30, 2006
3.360
3.381
3.325
3.325
97,539
-0.04(-1.19%)
Jan 27, 2006
3.351
3.372
3.351
3.365
56,403
-0.01(-0.21%)
Jan 26, 2006
3.355
3.372
3.344
3.372
86,513
+0.02(+0.49%)
Jan 25, 2006
3.388
3.388
3.344
3.355
41,136
-0.01(-0.42%)
Jan 24, 2006
3.358
3.384
3.334
3.370
47,921
+0.03(+0.77%)
Jan 23, 2006
3.337
3.355
3.337
3.344
51,314
+0.01(+0.21%)
Jan 20, 2006
3.320
3.348
3.304
3.337
64,884
+0.00(+0.14%)
Jan 19, 2006
3.315
3.367
3.315
3.332
33,926
+0.00(+0.00%)
Jan 18, 2006
3.304
3.332
3.301
3.332
55,555
+0.01(+0.43%)
Jan 17, 2006
3.287
3.322
3.287
3.318
38,167
+0.01(+0.36%)
Jan 13, 2006
3.315
3.320
3.289
3.306
37,743
+0.00(+0.14%)
Jan 12, 2006
3.299
3.301
3.292
3.301
36,471
+0.00(+0.00%)
Jan 11, 2006
3.297
3.320
3.292
3.301
63,188
+0.00(+0.07%)
Jan 10, 2006
3.292
3.301
3.292
3.299
15,267
-0.00(-0.07%)
Jan 09, 2006
3.313
3.313
3.292
3.301
81,848
-0.01(-0.43%)
Jan 06, 2006
3.320
3.320
3.304
3.315
15,691
+0.01(+0.36%)
Jan 05, 2006
3.322
3.322
3.304
3.304
25,020
-0.00(-0.07%)
Jan 04, 2006
3.322
3.322
3.304
3.306
35,199
-0.01(-0.21%)
Jan 03, 2006
3.311
3.322
3.301
3.313
11,026
+0.00(+0.14%)
Dec 30, 2005
3.294
3.308
3.294
3.308
28,837
+0.00(+0.00%)
Dec 29, 2005
3.301
3.311
3.292
3.308
50,041
+0.00(+0.07%)
Dec 28, 2005
3.292
3.313
3.292
3.306
94,146
-0.00(-0.07%)
Dec 27, 2005
3.306
3.318
3.301
3.308
38,167
+0.00(+0.14%)
Dec 23, 2005
3.318
3.320
3.301
3.304
36,047
-0.02(-0.57%)
Dec 22, 2005
3.315
3.322
3.301
3.322
33,078
+0.02(+0.57%)
Dec 21, 2005
3.311
3.322
3.292
3.304
44,952
-0.01(-0.36%)
Dec 20, 2005
3.311
3.344
3.292
3.315
90,330
-0.01(-0.28%)
Dec 19, 2005
3.325
3.355
3.292
3.325
163,272
-0.01(-0.35%)
Dec 16, 2005
3.339
3.365
3.325
3.337
57,675
-0.00(-0.07%)
Dec 15, 2005
3.327
3.365
3.327
3.339
67,853
-0.00(-0.14%)
Dec 14, 2005
3.325
3.348
3.325
3.344
43,680
+0.01(+0.21%)
Dec 13, 2005
3.332
3.339
3.330
3.337
25,445
+0.01(+0.21%)
Dec 12, 2005
3.327
3.337
3.325
3.330
39,015
+0.00(+0.07%)
Dec 09, 2005
3.339
3.339
3.325
3.327
32,230
-0.01(-0.35%)
Dec 08, 2005
3.351
3.351
3.325
3.339
70,822
-0.01(-0.35%)
Dec 07, 2005
3.325
3.365
3.313
3.351
50,890
+0.02(+0.64%)
Dec 06, 2005
3.315
3.332
3.315
3.330
41,560
+0.01(+0.36%)
Dec 05, 2005
3.348
3.348
3.318
3.318
65,733
-0.01(-0.35%)
Dec 02, 2005
3.341
3.346
3.330
3.330
28,837
+0.00(+0.00%)
Dec 01, 2005
3.327
3.346
3.327
3.330
37,319
+0.00(+0.07%)
Nov 30, 2005
3.308
3.346
3.308
3.327
17,387
+0.01(+0.43%)
Nov 29, 2005
3.334
3.334
3.311
3.313
66,157
-0.02(-0.64%)
Nov 28, 2005
3.308
3.351
3.308
3.334
47,497
-0.00(-0.14%)
Nov 25, 2005
3.339
3.339
3.339
3.339
0
+0.00(+0.00%)
Nov 23, 2005
3.330
3.360
3.327
3.339
23,748
-0.01(-0.21%)
Nov 22, 2005
3.355
3.355
3.327
3.346
72,942
+0.02(+0.57%)
Nov 21, 2005
3.330
3.337
3.325
3.327
30,534
-0.00(-0.07%)
Nov 18, 2005
3.330
3.337
3.330
3.330
49,617
-0.00(-0.07%)
Nov 17, 2005
3.327
3.339
3.327
3.332
83,968
+0.00(+0.14%)
Nov 16, 2005
3.339
3.344
3.327
3.327
43,256
+0.00(+0.00%)
Nov 15, 2005
3.325
3.337
3.325
3.327
45,377
+0.00(+0.07%)
Nov 14, 2005
3.348
3.348
3.304
3.325
20,780
-0.02(-0.56%)
Nov 11, 2005
3.330
3.348
3.304
3.344
49,617
+0.04(+1.06%)
Nov 10, 2005
3.341
3.341
3.306
3.309
36,895
-0.03(-0.84%)
Nov 09, 2005
3.337
3.346
3.325
3.337
37,743
+0.01(+0.21%)
Nov 08, 2005
3.337
3.346
3.322
3.330
15,267
-0.01(-0.35%)
Nov 07, 2005
3.337
3.355
3.337
3.341
38,167
+0.01(+0.42%)
Nov 04, 2005
3.306
3.344
3.306
3.327
34,350
+0.01(+0.36%)
Nov 03, 2005
3.325
3.348
3.311
3.315
34,774
-0.02(-0.64%)
Nov 02, 2005
3.304
3.339
3.304
3.337
72,942
+0.03(+0.93%)
Nov 01, 2005
3.304
3.330
3.304
3.306
46,649
-0.00(-0.14%)
Oct 31, 2005
3.315
3.327
3.301
3.311
42,408
-0.00(-0.14%)
Oct 28, 2005
3.313
3.339
3.306
3.315
37,743
+0.01(+0.21%)
Oct 27, 2005
3.320
3.320
3.304
3.308
40,288
-0.02(-0.50%)
Oct 26, 2005
3.337
3.337
3.306
3.325
53,434
-0.01(-0.35%)
Oct 25, 2005
3.306
3.337
3.304
3.337
32,230
+0.02(+0.71%)
Oct 24, 2005
3.334
3.334
3.292
3.313
33,502
+0.00(+0.00%)
Oct 21, 2005
3.313
3.313
3.304
3.313
22,052
+0.02(+0.72%)
Oct 20, 2005
3.282
3.313
3.280
3.289
42,408
-0.01(-0.36%)
Oct 19, 2005
3.304
3.327
3.280
3.301
69,973
-0.02(-0.50%)
Oct 18, 2005
3.306
3.325
3.287
3.318
35,199
-0.01(-0.21%)
Oct 17, 2005
3.325
3.334
3.304
3.325
21,204
-0.00(-0.07%)
Oct 14, 2005
3.322
3.337
3.301
3.327
50,041
+0.02(+0.64%)
Oct 13, 2005
3.330
3.330
3.301
3.306
58,099
+0.00(+0.00%)
Oct 12, 2005
3.320
3.330
3.304
3.306
33,502
+0.00(+0.07%)
Oct 11, 2005
3.334
3.339
3.304
3.304
35,623
-0.04(-1.06%)
Oct 10, 2005
3.337
3.339
3.337
3.339
10,178
+0.01(+0.35%)
Oct 07, 2005
3.330
3.337
3.315
3.327
15,691
+0.01(+0.43%)
Oct 06, 2005
3.313
3.348
3.313
3.313
72,094
-0.02(-0.57%)
Oct 05, 2005
3.344
3.348
3.332
3.332
59,795
+0.02(+0.64%)
Oct 04, 2005
3.313
3.320
3.266
3.311
112,806
+0.02(+0.65%)
Oct 03, 2005
3.308
3.308
3.289
3.289
42,408
+0.00(+0.00%)
Sep 30, 2005
3.289
3.315
3.289
3.289
29,261
+0.00(+0.00%)
Sep 29, 2005
3.297
3.297
3.233
3.289
64,884
-0.01(-0.21%)
Sep 28, 2005
3.264
3.297
3.252
3.297
45,377
+0.05(+1.67%)
Sep 27, 2005
3.254
3.278
3.219
3.242
125,104
-0.02(-0.51%)
Sep 26, 2005
3.306
3.315
3.259
3.259
64,036
-0.07(-2.12%)
Sep 23, 2005
3.330
3.341
3.301
3.330
69,549
+0.03(+0.86%)
Sep 22, 2005
3.348
3.348
3.301
3.301
148,853
-0.06(-1.81%)
Sep 21, 2005
3.367
3.367
3.346
3.362
46,649
+0.00(+0.06%)
Sep 20, 2005
3.348
3.407
3.348
3.360
75,487
+0.00(+0.00%)
Sep 19, 2005
3.360
3.372
3.360
3.360
26,293
-0.00(-0.07%)
Sep 16, 2005
3.384
3.384
3.363
3.363
26,717
-0.00(-0.07%)
Sep 15, 2005
3.360
3.379
3.360
3.365
14,418
+0.00(+0.07%)
Sep 14, 2005
3.363
3.370
3.360
3.363
26,717
-0.01(-0.28%)
Sep 13, 2005
3.360
3.374
3.360
3.372
14,418
+0.01(+0.35%)
Sep 12, 2005
3.372
3.377
3.355
3.360
98,387
-0.02(-0.63%)
Sep 09, 2005
3.381
3.381
3.353
3.381
61,068
+0.00(+0.00%)
Sep 08, 2005
3.360
3.381
3.355
3.381
35,199
+0.01(+0.35%)
Sep 07, 2005
3.381
3.405
3.365
3.370
29,261
-0.02(-0.56%)
Sep 06, 2005
3.358
3.388
3.358
3.388
33,078
+0.04(+1.13%)
Sep 02, 2005
3.348
3.351
3.339
3.351
18,659
+0.00(+0.07%)
Sep 01, 2005
3.379
3.379
3.341
3.348
79,727
-0.04(-1.18%)
Aug 31, 2005
3.372
3.388
3.358
3.388
34,774
+0.03(+0.77%)
Aug 30, 2005
3.370
3.388
3.363
3.363
20,356
+0.03(+0.78%)
Aug 29, 2005
3.351
3.374
3.315
3.337
74,214
-0.02(-0.63%)
Aug 26, 2005
3.353
3.372
3.353
3.358
5,513
-0.01(-0.21%)
Aug 25, 2005
3.377
3.384
3.355
3.365
30,534
-0.01(-0.21%)
Aug 24, 2005
3.330
3.372
3.330
3.372
37,743
+0.04(+1.13%)
Aug 23, 2005
3.353
3.384
3.332
3.334
91,178
-0.03(-0.91%)
Aug 22, 2005
3.365
3.367
3.341
3.365
53,858
+0.04(+1.06%)
Aug 19, 2005
3.341
3.346
3.330
3.330
30,958
-0.00(-0.14%)
Aug 18, 2005
3.351
3.351
3.332
3.334
16,963
-0.02(-0.56%)
Aug 17, 2005
3.330
3.353
3.330
3.353
25,445
+0.02(+0.71%)
Aug 16, 2005
3.344
3.348
3.330
3.330
50,466
-0.04(-1.05%)
Aug 15, 2005
3.360
3.388
3.355
3.365
55,555
-0.01(-0.28%)
Aug 12, 2005
3.344
3.374
3.330
3.374
57,675
+0.03(+0.99%)
Aug 11, 2005
3.325
3.353
3.325
3.341
36,047
-0.01(-0.21%)
Aug 10, 2005
3.332
3.370
3.330
3.348
38,167
+0.00(+0.14%)
Aug 09, 2005
3.337
3.358
3.320
3.344
29,261
-0.00(-0.14%)
Aug 08, 2005
3.358
3.358
3.311
3.348
58,947
-0.01(-0.28%)
Aug 05, 2005
3.337
3.358
3.306
3.358
47,497
+0.02(+0.71%)
Aug 04, 2005
3.344
3.358
3.334
3.334
27,141
-0.00(-0.14%)
Aug 03, 2005
3.355
3.358
3.325
3.339
17,387
-0.00(-0.14%)
Aug 02, 2005
3.311
3.344
3.311
3.344
55,131
+0.01(+0.35%)
Aug 01, 2005
3.318
3.334
3.301
3.332
87,361
-0.01(-0.28%)
Jul 29, 2005
3.341
3.341
3.325
3.341
12,298
+0.00(+0.00%)
Jul 28, 2005
3.325
3.346
3.325
3.341
47,921
+0.02(+0.64%)
Jul 27, 2005
3.285
3.339
3.285
3.320
45,377
-0.01(-0.35%)
Jul 26, 2005
3.315
3.332
3.304
3.332
40,288
-0.00(-0.07%)
Jul 25, 2005
3.339
3.341
3.301
3.334
40,288
-0.01(-0.21%)
Jul 22, 2005
3.337
3.341
3.325
3.341
6,785
+0.02(+0.50%)
Jul 21, 2005
3.360
3.381
3.278
3.325
187,445
-0.05(-1.40%)
Jul 20, 2005
3.370
3.372
3.351
3.372
35,199
+0.02(+0.59%)
Jul 19, 2005
3.365
3.365
3.348
3.352
47,921
-0.01(-0.24%)
Jul 18, 2005
3.363
3.381
3.341
3.360
42,832
+0.02(+0.56%)
Jul 15, 2005
3.370
3.396
3.341
3.341
48,769
-0.03(-0.77%)
Jul 14, 2005
3.337
3.379
3.327
3.367
134,010
+0.01(+0.35%)
Jul 13, 2005
3.334
3.355
3.315
3.355
57,675
+0.02(+0.71%)
Jul 12, 2005
3.344
3.346
3.311
3.332
22,900
-0.03(-0.77%)
Jul 11, 2005
3.337
3.379
3.337
3.358
44,528
+0.02(+0.71%)
Jul 08, 2005
3.282
3.334
3.278
3.334
60,644
+0.01(+0.28%)
Jul 07, 2005
3.282
3.325
3.278
3.325
22,900
+0.04(+1.37%)
Jul 06, 2005
3.256
3.315
3.256
3.280
27,989
+0.02(+0.72%)
Jul 05, 2005
3.301
3.322
3.254
3.256
72,942
-0.03(-0.93%)
Jul 01, 2005
3.299
3.318
3.282
3.287
56,827
-0.01(-0.43%)
Jun 30, 2005
3.301
3.348
3.301
3.301
74,638
-0.03(-0.78%)
Jun 29, 2005
3.339
3.344
3.306
3.327
55,131
-0.01(-0.28%)
Jun 28, 2005
3.325
3.337
3.317
3.337
28,837
-0.01(-0.35%)
Jun 27, 2005
3.358
3.372
3.348
3.348
17,387
-0.03(-0.98%)
Jun 24, 2005
3.320
3.396
3.320
3.381
34,350
+0.04(+1.13%)
Jun 23, 2005
3.320
3.346
3.320
3.344
40,288
+0.01(+0.42%)
Jun 22, 2005
3.339
3.355
3.330
3.330
67,853
-0.02(-0.56%)
Jun 21, 2005
3.358
3.393
3.337
3.348
40,712
-0.01(-0.21%)
Jun 20, 2005
3.384
3.384
3.337
3.355
55,979
+0.01(+0.35%)
Jun 17, 2005
3.301
3.344
3.289
3.344
54,706
+0.02(+0.64%)
Jun 16, 2005
3.315
3.325
3.308
3.322
29,261
+0.02(+0.71%)
Jun 15, 2005
3.294
3.315
3.294
3.299
20,356
-0.02(-0.57%)
Jun 14, 2005
3.318
3.327
3.313
3.318
36,471
-0.01(-0.42%)
Jun 13, 2005
3.370
3.370
3.332
3.332
32,230
-0.02(-0.63%)
Jun 10, 2005
3.358
3.358
3.325
3.353
31,382
+0.01(+0.28%)
Jun 09, 2005
3.318
3.344
3.304
3.344
63,188
+0.04(+1.14%)
Jun 08, 2005
3.311
3.360
3.282
3.306
181,932
-0.01(-0.21%)
Jun 07, 2005
3.278
3.334
3.275
3.313
73,790
+0.01(+0.36%)
Jun 06, 2005
3.289
3.306
3.289
3.301
34,350
+0.04(+1.08%)
Jun 03, 2005
3.273
3.292
3.245
3.266
67,005
-0.03(-1.00%)
Jun 02, 2005
3.256
3.322
3.254
3.299
39,439
+0.03(+0.79%)
Jun 01, 2005
3.325
3.332
3.273
3.273
30,958
-0.04(-1.07%)
May 31, 2005
3.325
3.325
3.308
3.308
25,445
-0.01(-0.43%)
May 27, 2005
3.304
3.322
3.304
3.322
19,083
+0.00(+0.14%)
May 26, 2005
3.278
3.318
3.269
3.318
24,596
-0.01(-0.21%)
May 25, 2005
3.306
3.325
3.285
3.325
59,371
+0.02(+0.71%)
May 24, 2005
3.254
3.301
3.254
3.301
84,816
+0.02(+0.72%)
May 23, 2005
3.289
3.289
3.278
3.278
43,256
-0.00(-0.07%)
May 20, 2005
3.289
3.299
3.280
3.280
51,314
-0.02(-0.57%)
May 19, 2005
3.268
3.299
3.268
3.299
17,387
+0.01(+0.29%)
May 18, 2005
3.287
3.299
3.287
3.289
21,628
+0.01(+0.43%)
May 17, 2005
3.294
3.299
3.275
3.275
66,157
-0.02(-0.64%)
May 16, 2005
3.266
3.297
3.266
3.297
30,110
+0.01(+0.29%)
May 13, 2005
3.299
3.301
3.259
3.287
45,377
-0.00(-0.07%)
May 12, 2005
3.292
3.292
3.278
3.289
28,413
+0.00(+0.00%)
May 11, 2005
3.297
3.299
3.273
3.289
76,335
+0.04(+1.25%)
May 10, 2005
3.252
3.299
3.233
3.249
47,921
+0.02(+0.72%)
May 09, 2005
3.252
3.254
3.212
3.226
111,110
-0.01(-0.36%)
May 06, 2005
3.230
3.240
3.214
3.238
49,617
-0.02(-0.51%)
May 05, 2005
3.223
3.254
3.223
3.254
47,073
+0.01(+0.44%)
May 04, 2005
3.235
3.259
3.221
3.240
44,104
+0.01(+0.44%)
May 03, 2005
3.228
3.230
3.209
3.226
25,020
-0.03(-0.80%)
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.