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
)
8.060
-0.240 (-2.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
2.833
2.837
2.816
2.833
141,612
-0.01(-0.25%)
Apr 27, 2007
2.842
2.856
2.821
2.840
128,044
-0.01(-0.30%)
Apr 26, 2007
2.840
2.858
2.837
2.848
91,157
-0.01(-0.28%)
Apr 25, 2007
2.847
2.873
2.844
2.856
46,638
+0.01(+0.33%)
Apr 24, 2007
2.849
2.875
2.840
2.847
142,460
-0.00(-0.08%)
Apr 23, 2007
2.873
2.875
2.844
2.849
104,725
-0.02(-0.58%)
Apr 20, 2007
2.866
2.877
2.847
2.866
145,003
-0.00(-0.16%)
Apr 19, 2007
2.889
2.892
2.866
2.870
115,748
-0.00(-0.16%)
Apr 18, 2007
2.877
2.901
2.870
2.875
91,157
-0.00(-0.08%)
Apr 17, 2007
2.873
2.908
2.873
2.877
126,348
-0.00(-0.08%)
Apr 16, 2007
2.892
2.906
2.870
2.880
203,938
+0.01(+0.41%)
Apr 13, 2007
2.861
2.889
2.861
2.868
203,938
-0.01(-0.33%)
Apr 12, 2007
2.859
2.887
2.856
2.877
182,738
+0.01(+0.41%)
Apr 11, 2007
2.852
2.879
2.844
2.866
143,307
+0.00(+0.08%)
Apr 10, 2007
2.863
2.875
2.835
2.863
124,228
+0.00(+0.17%)
Apr 09, 2007
2.852
2.875
2.847
2.859
103,453
+0.00(+0.17%)
Apr 05, 2007
2.861
2.868
2.833
2.854
111,084
-0.01(-0.41%)
Apr 04, 2007
2.844
2.866
2.837
2.866
185,706
+0.02(+0.75%)
Apr 03, 2007
2.833
2.854
2.823
2.844
73,773
-0.01(-0.25%)
Apr 02, 2007
2.833
2.852
2.809
2.852
87,765
+0.00(+0.08%)
Mar 30, 2007
2.821
2.852
2.821
2.849
208,602
+0.02(+0.83%)
Mar 29, 2007
2.833
2.837
2.809
2.826
264,144
-0.01(-0.50%)
Mar 28, 2007
2.856
2.868
2.821
2.840
191,642
-0.02(-0.87%)
Mar 27, 2007
2.873
2.875
2.844
2.865
87,341
+0.01(+0.21%)
Mar 26, 2007
2.854
2.873
2.833
2.859
130,164
+0.00(+0.08%)
Mar 23, 2007
2.866
2.875
2.852
2.856
82,677
+0.00(+0.04%)
Mar 22, 2007
2.844
2.866
2.818
2.855
165,355
-0.01(-0.37%)
Mar 21, 2007
2.868
2.870
2.811
2.866
260,328
-0.01(-0.49%)
Mar 20, 2007
2.877
2.910
2.856
2.880
209,450
-0.02(-0.57%)
Mar 19, 2007
2.974
2.974
2.856
2.896
195,458
-0.04(-1.29%)
Mar 16, 2007
2.984
2.992
2.915
2.934
189,946
-0.05(-1.66%)
Mar 15, 2007
2.889
3.007
2.861
2.984
387,525
+0.12(+4.11%)
Mar 14, 2007
2.797
2.986
2.797
2.866
422,716
+0.07(+2.53%)
Mar 13, 2007
2.892
2.877
2.795
2.795
400,244
-0.10(-3.34%)
Mar 12, 2007
2.934
2.939
2.877
2.892
181,466
-0.04(-1.45%)
Mar 09, 2007
2.889
2.955
2.882
2.934
266,688
+0.06(+1.97%)
Mar 08, 2007
2.849
2.889
2.830
2.877
311,207
+0.06(+2.01%)
Mar 07, 2007
2.802
2.849
2.762
2.821
678,805
+0.04(+1.61%)
Mar 06, 2007
2.717
2.795
2.712
2.776
398,124
+0.03(+1.03%)
Mar 05, 2007
2.882
2.896
2.736
2.748
686,860
-0.19(-6.35%)
Mar 02, 2007
3.323
3.347
2.861
2.934
921,750
-0.41(-12.27%)
Mar 01, 2007
3.349
3.366
3.337
3.344
12,719
-0.02(-0.70%)
Feb 28, 2007
3.326
3.370
3.314
3.368
93,701
+0.03(+0.92%)
Feb 27, 2007
3.337
3.356
3.318
3.337
40,702
+0.01(+0.35%)
Feb 26, 2007
3.330
3.337
3.318
3.326
41,550
-0.02(-0.56%)
Feb 23, 2007
3.344
3.356
3.344
3.344
75,469
+0.00(+0.00%)
Feb 22, 2007
3.356
3.366
3.335
3.344
134,828
-0.05(-1.46%)
Feb 21, 2007
3.389
3.394
3.375
3.394
67,838
-0.02(-0.48%)
Feb 20, 2007
3.413
3.415
3.392
3.410
65,294
+0.00(+0.14%)
Feb 16, 2007
3.413
3.429
3.399
3.406
31,375
-0.02(-0.55%)
Feb 15, 2007
3.403
3.436
3.394
3.425
54,694
+0.00(+0.14%)
Feb 14, 2007
3.432
3.436
3.382
3.420
51,756
+0.01(+0.21%)
Feb 13, 2007
3.415
3.432
3.354
3.413
66,608
-0.00(-0.07%)
Feb 12, 2007
3.413
3.415
3.406
3.415
69,534
+0.01(+0.28%)
Feb 09, 2007
3.415
3.432
3.366
3.406
58,086
-0.01(-0.21%)
Feb 08, 2007
3.410
3.436
3.377
3.413
47,486
+0.00(+0.14%)
Feb 07, 2007
3.408
3.432
3.349
3.408
69,110
-0.02(-0.69%)
Feb 06, 2007
3.401
3.434
3.401
3.432
72,501
-0.03(-0.89%)
Feb 05, 2007
3.385
3.477
3.385
3.462
93,701
+0.08(+2.23%)
Feb 02, 2007
3.396
3.396
3.387
3.387
14,839
-0.01(-0.28%)
Feb 01, 2007
3.377
3.443
3.377
3.396
64,446
+0.00(+0.00%)
Jan 31, 2007
3.342
3.401
3.342
3.396
59,358
+0.03(+0.91%)
Jan 30, 2007
3.354
3.396
3.326
3.366
50,878
+0.01(+0.42%)
Jan 29, 2007
3.316
3.356
3.316
3.352
62,326
+0.03(+0.85%)
Jan 26, 2007
3.337
3.344
3.316
3.323
55,542
-0.00(-0.07%)
Jan 25, 2007
3.344
3.344
3.314
3.326
63,174
-0.02(-0.56%)
Jan 24, 2007
3.326
3.347
3.321
3.344
44,094
+0.01(+0.42%)
Jan 23, 2007
3.328
3.354
3.328
3.330
75,469
+0.00(+0.00%)
Jan 22, 2007
3.337
3.363
3.326
3.330
101,757
-0.02(-0.56%)
Jan 19, 2007
3.347
3.370
3.344
3.349
48,334
-0.02(-0.56%)
Jan 18, 2007
3.333
3.394
3.333
3.368
73,349
+0.02(+0.49%)
Jan 17, 2007
3.333
3.385
3.333
3.352
50,454
+0.00(+0.07%)
Jan 16, 2007
3.347
3.377
3.342
3.349
54,694
+0.00(+0.00%)
Jan 12, 2007
3.399
3.436
3.349
3.349
100,909
-0.03(-0.77%)
Jan 11, 2007
3.432
3.432
3.375
3.375
63,598
-0.03(-0.97%)
Jan 10, 2007
3.382
3.455
3.363
3.408
31,799
+0.00(+0.00%)
Jan 09, 2007
3.387
3.448
3.377
3.408
30,951
+0.03(+0.84%)
Jan 08, 2007
3.363
3.396
3.363
3.380
38,158
-0.01(-0.21%)
Jan 05, 2007
3.380
3.396
3.361
3.387
19,927
-0.01(-0.28%)
Jan 04, 2007
3.380
3.396
3.380
3.396
17,383
+0.02(+0.49%)
Jan 03, 2007
3.373
3.387
3.366
3.380
45,366
-0.02(-0.49%)
Dec 29, 2006
3.396
3.396
3.368
3.396
37,310
+0.00(+0.00%)
Dec 28, 2006
3.363
3.396
3.361
3.396
42,398
+0.01(+0.35%)
Dec 27, 2006
3.363
3.396
3.363
3.385
21,623
+0.00(+0.00%)
Dec 26, 2006
3.368
3.394
3.368
3.385
16,959
-0.00(-0.07%)
Dec 22, 2006
3.373
3.394
3.373
3.387
11,447
-0.00(-0.14%)
Dec 21, 2006
3.396
3.406
3.380
3.392
40,278
-0.04(-1.17%)
Dec 20, 2006
3.455
3.458
3.408
3.432
22,895
+0.02(+0.48%)
Dec 19, 2006
3.401
3.467
3.385
3.415
35,191
-0.01(-0.41%)
Dec 18, 2006
3.361
3.429
3.361
3.429
50,030
+0.07(+2.04%)
Dec 15, 2006
3.429
3.453
3.359
3.361
65,294
-0.05(-1.38%)
Dec 14, 2006
3.408
3.432
3.385
3.408
85,221
-0.02(-0.55%)
Dec 13, 2006
3.460
3.460
3.427
3.427
30,103
-0.01(-0.27%)
Dec 12, 2006
3.408
3.436
3.396
3.436
28,831
+0.02(+0.48%)
Dec 11, 2006
3.434
3.467
3.420
3.420
56,390
+0.01(+0.28%)
Dec 08, 2006
3.436
3.467
3.380
3.410
43,670
-0.00(-0.07%)
Dec 07, 2006
3.420
3.420
3.373
3.413
57,238
-0.00(-0.07%)
Dec 06, 2006
3.385
3.415
3.385
3.415
43,246
+0.04(+1.26%)
Dec 05, 2006
3.373
3.403
3.352
3.373
60,630
-0.02(-0.69%)
Dec 04, 2006
3.392
3.396
3.377
3.396
64,446
+0.02(+0.70%)
Dec 01, 2006
3.347
3.373
3.342
3.373
25,863
+0.01(+0.21%)
Nov 30, 2006
3.340
3.373
3.337
3.366
39,854
+0.02(+0.49%)
Nov 29, 2006
3.326
3.349
3.326
3.349
35,191
+0.00(+0.07%)
Nov 28, 2006
3.326
3.349
3.311
3.347
30,527
+0.01(+0.35%)
Nov 27, 2006
3.361
3.361
3.318
3.335
39,430
-0.02(-0.63%)
Nov 24, 2006
3.307
3.356
3.307
3.356
7,207
+0.05(+1.50%)
Nov 22, 2006
3.300
3.337
3.300
3.307
44,942
-0.02(-0.50%)
Nov 21, 2006
3.318
3.349
3.318
3.323
28,407
-0.00(-0.14%)
Nov 20, 2006
3.314
3.349
3.300
3.328
62,326
+0.01(+0.21%)
Nov 17, 2006
3.314
3.340
3.314
3.321
29,255
-0.02(-0.49%)
Nov 16, 2006
3.290
3.361
3.290
3.337
99,213
+0.03(+0.86%)
Nov 15, 2006
3.304
3.323
3.290
3.309
61,478
+0.01(+0.36%)
Nov 14, 2006
3.302
3.307
3.290
3.297
66,990
-0.00(-0.07%)
Nov 13, 2006
3.318
3.326
3.297
3.300
92,853
-0.05(-1.55%)
Nov 10, 2006
3.373
3.373
3.330
3.352
80,981
-0.02(-0.63%)
Nov 09, 2006
3.349
3.373
3.321
3.373
16,535
+0.04(+1.06%)
Nov 08, 2006
3.316
3.340
3.316
3.337
12,295
+0.02(+0.64%)
Nov 07, 2006
3.361
3.370
3.316
3.316
56,390
-0.01(-0.21%)
Nov 06, 2006
3.349
3.361
3.321
3.323
51,726
-0.03(-0.77%)
Nov 03, 2006
3.344
3.349
3.337
3.349
27,135
+0.03(+0.85%)
Nov 02, 2006
3.316
3.363
3.314
3.321
72,925
-0.02(-0.57%)
Nov 01, 2006
3.349
3.349
3.302
3.340
68,262
-0.02(-0.70%)
Oct 31, 2006
3.363
3.373
3.340
3.363
47,910
+0.00(+0.00%)
Oct 30, 2006
3.326
3.373
3.314
3.363
50,454
+0.02(+0.56%)
Oct 27, 2006
3.344
3.344
3.300
3.344
22,047
-0.02(-0.70%)
Oct 26, 2006
3.352
3.368
3.342
3.368
20,351
+0.02(+0.49%)
Oct 25, 2006
3.335
3.359
3.330
3.352
32,223
-0.00(-0.14%)
Oct 24, 2006
3.359
3.361
3.326
3.356
31,799
+0.01(+0.42%)
Oct 23, 2006
3.328
3.354
3.328
3.342
37,734
+0.03(+0.78%)
Oct 20, 2006
3.309
3.318
3.302
3.316
47,910
-0.00(-0.07%)
Oct 19, 2006
3.314
3.318
3.297
3.318
27,983
+0.01(+0.43%)
Oct 18, 2006
3.340
3.342
3.302
3.304
41,974
-0.06(-1.75%)
Oct 17, 2006
3.366
3.366
3.311
3.363
25,015
+0.03(+0.78%)
Oct 16, 2006
3.349
3.359
3.300
3.337
69,110
-0.02(-0.63%)
Oct 13, 2006
3.349
3.361
3.344
3.359
34,343
+0.03(+0.85%)
Oct 12, 2006
3.290
3.330
3.285
3.330
43,246
+0.01(+0.21%)
Oct 11, 2006
3.276
3.323
3.274
3.323
71,653
+0.03(+1.00%)
Oct 10, 2006
3.318
3.333
3.281
3.290
46,214
-0.03(-0.85%)
Oct 09, 2006
3.330
3.337
3.311
3.318
18,655
+0.00(+0.14%)
Oct 06, 2006
3.302
3.342
3.297
3.314
61,054
+0.01(+0.28%)
Oct 05, 2006
3.297
3.318
3.297
3.304
60,630
-0.01(-0.21%)
Oct 04, 2006
3.316
3.323
3.288
3.311
81,405
+0.01(+0.21%)
Oct 03, 2006
3.335
3.342
3.297
3.304
67,838
-0.03(-0.99%)
Oct 02, 2006
3.385
3.385
3.333
3.337
64,446
-0.06(-1.74%)
Sep 29, 2006
3.373
3.396
3.363
3.396
35,615
+0.00(+0.00%)
Sep 28, 2006
3.349
3.396
3.344
3.396
49,182
+0.05(+1.41%)
Sep 27, 2006
3.373
3.373
3.316
3.349
58,934
-0.06(-1.73%)
Sep 26, 2006
3.432
3.432
3.387
3.408
47,910
+0.00(+0.00%)
Sep 25, 2006
3.396
3.422
3.385
3.408
27,135
+0.00(+0.00%)
Sep 22, 2006
3.408
3.474
3.396
3.408
59,782
+0.01(+0.35%)
Sep 21, 2006
3.368
3.396
3.337
3.396
38,582
+0.00(+0.14%)
Sep 20, 2006
3.382
3.408
3.349
3.392
67,838
-0.01(-0.42%)
Sep 19, 2006
3.385
3.408
3.385
3.406
67,838
+0.00(+0.00%)
Sep 18, 2006
3.408
3.408
3.389
3.406
50,878
-0.00(-0.07%)
Sep 15, 2006
3.396
3.418
3.387
3.408
58,086
+0.02(+0.70%)
Sep 14, 2006
3.377
3.408
3.356
3.385
60,206
+0.01(+0.21%)
Sep 13, 2006
3.361
3.394
3.328
3.377
132,284
+0.00(+0.14%)
Sep 12, 2006
3.344
3.396
3.326
3.373
50,454
+0.02(+0.49%)
Sep 11, 2006
3.359
3.373
3.326
3.356
81,405
+0.02(+0.64%)
Sep 08, 2006
3.323
3.356
3.323
3.335
52,574
+0.01(+0.21%)
Sep 07, 2006
3.326
3.373
3.323
3.328
26,711
-0.02(-0.63%)
Sep 06, 2006
3.323
3.349
3.323
3.349
38,582
+0.02(+0.71%)
Sep 05, 2006
3.335
3.335
3.326
3.326
43,246
-0.01(-0.28%)
Sep 01, 2006
3.349
3.349
3.316
3.335
33,495
-0.01(-0.28%)
Aug 31, 2006
3.326
3.373
3.318
3.344
34,767
+0.02(+0.64%)
Aug 30, 2006
3.316
3.368
3.281
3.323
50,878
+0.01(+0.21%)
Aug 29, 2006
3.274
3.326
3.274
3.316
33,495
+0.00(+0.07%)
Aug 28, 2006
3.302
3.337
3.293
3.314
58,510
+0.00(+0.00%)
Aug 25, 2006
3.274
3.326
3.264
3.314
69,958
+0.05(+1.52%)
Aug 24, 2006
3.295
3.302
3.264
3.264
62,326
-0.03(-0.93%)
Aug 23, 2006
3.262
3.326
3.262
3.295
64,446
+0.03(+0.79%)
Aug 22, 2006
3.260
3.281
3.257
3.269
41,974
-0.00(-0.07%)
Aug 21, 2006
3.260
3.302
3.260
3.271
51,726
+0.01(+0.43%)
Aug 18, 2006
3.250
3.278
3.231
3.257
28,407
+0.03(+0.88%)
Aug 17, 2006
3.274
3.290
3.219
3.229
88,189
-0.04(-1.30%)
Aug 16, 2006
3.255
3.285
3.243
3.271
26,711
+0.00(+0.14%)
Aug 15, 2006
3.274
3.290
3.255
3.267
41,550
+0.01(+0.36%)
Aug 14, 2006
3.215
3.264
3.215
3.255
66,142
+0.04(+1.10%)
Aug 11, 2006
3.227
3.250
3.219
3.219
30,527
+0.01(+0.37%)
Aug 10, 2006
3.217
3.229
3.208
3.208
19,079
-0.02(-0.58%)
Aug 09, 2006
3.243
3.243
3.227
3.227
51,726
-0.00(-0.15%)
Aug 08, 2006
3.231
3.250
3.231
3.231
65,718
-0.01(-0.29%)
Aug 07, 2006
3.243
3.250
3.241
3.241
55,542
+0.00(+0.00%)
Aug 04, 2006
3.231
3.243
3.231
3.241
52,998
+0.01(+0.37%)
Aug 03, 2006
3.231
3.241
3.229
3.229
18,231
-0.00(-0.07%)
Aug 02, 2006
3.231
3.231
3.208
3.231
19,927
+0.02(+0.51%)
Aug 01, 2006
3.227
3.227
3.198
3.215
41,550
-0.01(-0.37%)
Jul 31, 2006
3.229
3.245
3.219
3.227
20,775
-0.02(-0.58%)
Jul 28, 2006
3.241
3.245
3.217
3.245
154,331
+0.02(+0.73%)
Jul 27, 2006
3.198
3.243
3.198
3.222
50,454
-0.02(-0.65%)
Jul 26, 2006
3.238
3.243
3.229
3.243
114,052
+0.00(+0.00%)
Jul 25, 2006
3.224
3.243
3.224
3.243
50,454
+0.01(+0.44%)
Jul 24, 2006
3.243
3.243
3.227
3.229
57,662
-0.01(-0.44%)
Jul 21, 2006
3.222
3.243
3.222
3.243
39,430
+0.01(+0.29%)
Jul 20, 2006
3.184
3.234
3.184
3.234
25,863
+0.05(+1.48%)
Jul 19, 2006
3.184
3.208
3.184
3.186
43,670
+0.00(+0.07%)
Jul 18, 2006
3.215
3.215
3.184
3.184
22,047
-0.03(-1.03%)
Jul 17, 2006
3.215
3.217
3.177
3.217
68,262
+0.01(+0.29%)
Jul 14, 2006
3.215
3.234
3.184
3.208
40,278
-0.02(-0.73%)
Jul 13, 2006
3.231
3.236
3.210
3.231
8,479
+0.02(+0.59%)
Jul 12, 2006
3.229
3.241
3.205
3.212
45,790
-0.03(-0.80%)
Jul 11, 2006
3.184
3.238
3.184
3.238
108,964
+0.02(+0.59%)
Jul 10, 2006
3.212
3.231
3.210
3.219
43,670
+0.03(+0.81%)
Jul 07, 2006
3.165
3.193
3.165
3.193
37,310
+0.02(+0.52%)
Jul 06, 2006
3.198
3.201
3.177
3.177
75,045
-0.02(-0.66%)
Jul 05, 2006
3.208
3.208
3.186
3.198
39,430
-0.02(-0.51%)
Jul 03, 2006
3.208
3.215
3.189
3.215
18,655
-0.01(-0.29%)
Jun 30, 2006
3.186
3.224
3.186
3.224
62,326
+0.04(+1.18%)
Jun 29, 2006
3.212
3.212
3.186
3.186
25,439
-0.00(-0.15%)
Jun 28, 2006
3.198
3.219
3.191
3.191
57,238
-0.01(-0.22%)
Jun 27, 2006
3.231
3.231
3.193
3.198
56,390
-0.04(-1.38%)
Jun 26, 2006
3.250
3.250
3.243
3.243
12,719
-0.02(-0.65%)
Jun 23, 2006
3.219
3.264
3.219
3.264
58,086
+0.03(+1.02%)
Jun 22, 2006
3.208
3.252
3.208
3.231
94,549
+0.03(+0.88%)
Jun 21, 2006
3.205
3.224
3.203
3.203
45,790
-0.01(-0.37%)
Jun 20, 2006
3.222
3.224
3.203
3.215
50,454
-0.02(-0.51%)
Jun 19, 2006
3.219
3.231
3.193
3.231
63,598
+0.01(+0.29%)
Jun 16, 2006
3.231
3.241
3.222
3.222
16,111
+0.00(+0.00%)
Jun 15, 2006
3.243
3.245
3.222
3.222
60,630
+0.00(+0.07%)
Jun 14, 2006
3.243
3.252
3.212
3.219
42,822
-0.03(-1.02%)
Jun 13, 2006
3.252
3.255
3.245
3.252
32,223
+0.01(+0.22%)
Jun 12, 2006
3.264
3.264
3.245
3.245
31,799
-0.01(-0.36%)
Jun 09, 2006
3.285
3.295
3.248
3.257
32,223
-0.02(-0.58%)
Jun 08, 2006
3.283
3.285
3.245
3.276
36,886
-0.00(-0.07%)
Jun 07, 2006
3.262
3.278
3.257
3.278
22,047
+0.01(+0.22%)
Jun 06, 2006
3.297
3.300
3.264
3.271
42,398
-0.02(-0.50%)
Jun 05, 2006
3.283
3.297
3.262
3.288
64,446
+0.03(+0.87%)
Jun 02, 2006
3.269
3.278
3.255
3.260
46,638
-0.03(-0.79%)
Jun 01, 2006
3.262
3.300
3.243
3.285
47,062
+0.04(+1.24%)
May 31, 2006
3.267
3.278
3.245
3.245
35,615
-0.03(-0.94%)
May 30, 2006
3.257
3.276
3.250
3.276
9,327
+0.02(+0.58%)
May 26, 2006
3.236
3.283
3.236
3.257
35,191
+0.00(+0.07%)
May 25, 2006
3.248
3.262
3.248
3.255
19,503
+0.00(+0.15%)
May 24, 2006
3.288
3.288
3.250
3.250
39,854
-0.01(-0.43%)
May 23, 2006
3.252
3.274
3.252
3.264
32,223
+0.00(+0.14%)
May 22, 2006
3.281
3.293
3.250
3.260
47,062
-0.02(-0.58%)
May 19, 2006
3.262
3.278
3.243
3.278
66,990
+0.01(+0.36%)
May 18, 2006
3.269
3.293
3.255
3.267
31,799
+0.01(+0.29%)
May 17, 2006
3.290
3.297
3.257
3.257
17,383
-0.04(-1.36%)
May 16, 2006
3.267
3.302
3.255
3.302
76,741
+0.03(+1.01%)
May 15, 2006
3.271
3.293
3.243
3.269
57,238
-0.01(-0.22%)
May 12, 2006
3.288
3.297
3.271
3.276
36,886
-0.00(-0.07%)
May 11, 2006
3.297
3.300
3.271
3.278
29,679
-0.01(-0.36%)
May 10, 2006
3.274
3.295
3.271
3.290
41,126
+0.02(+0.58%)
May 09, 2006
3.278
3.300
3.271
3.271
27,559
-0.03(-0.86%)
May 08, 2006
3.297
3.300
3.267
3.300
55,118
+0.01(+0.29%)
May 05, 2006
3.274
3.290
3.267
3.290
25,015
+0.01(+0.43%)
May 04, 2006
3.293
3.293
3.276
3.276
19,927
+0.00(+0.07%)
May 03, 2006
3.276
3.297
3.269
3.274
12,719
-0.01(-0.43%)
May 02, 2006
3.295
3.295
3.281
3.288
16,111
+0.01(+0.36%)
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.