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 30, 2014
4.401
4.430
4.401
4.430
47,419
+0.01(+0.25%)
Apr 29, 2014
4.393
4.423
4.393
4.419
69,477
+0.01(+0.25%)
Apr 28, 2014
4.390
4.434
4.386
4.408
151,783
+0.01(+0.25%)
Apr 25, 2014
4.390
4.401
4.389
4.397
20,298
+0.00(+0.08%)
Apr 24, 2014
4.401
4.422
4.393
4.393
21,253
-0.01(-0.25%)
Apr 23, 2014
4.386
4.437
4.386
4.404
128,721
+0.02(+0.42%)
Apr 22, 2014
4.401
4.423
4.383
4.386
29,884
-0.01(-0.25%)
Apr 21, 2014
4.349
4.404
4.349
4.397
126,683
+0.04(+0.84%)
Apr 17, 2014
4.401
4.360
4.360
4.360
91,654
-0.07(-1.49%)
Apr 16, 2014
4.408
4.426
4.404
4.426
36,240
+0.01(+0.25%)
Apr 15, 2014
4.404
4.437
4.401
4.415
73,843
+0.01(+0.17%)
Apr 14, 2014
4.474
4.474
4.404
4.408
149,559
-0.04(-0.90%)
Apr 11, 2014
4.423
4.466
4.419
4.448
92,079
+0.02(+0.36%)
Apr 10, 2014
4.463
4.463
4.426
4.432
51,515
-0.03(-0.76%)
Apr 09, 2014
4.452
4.466
4.426
4.466
97,036
+0.05(+1.23%)
Apr 08, 2014
4.404
4.419
4.401
4.412
132,136
+0.01(+0.25%)
Apr 07, 2014
4.397
4.448
4.390
4.401
205,277
+0.00(+0.08%)
Apr 04, 2014
4.415
4.466
4.393
4.397
190,605
-0.02(-0.41%)
Apr 03, 2014
4.404
4.448
4.397
4.415
145,397
+0.00(+0.00%)
Apr 02, 2014
4.441
4.448
4.408
4.415
93,512
-0.03(-0.57%)
Apr 01, 2014
4.426
4.448
4.393
4.441
134,799
+0.02(+0.41%)
Mar 31, 2014
4.455
4.469
4.401
4.422
57,213
+0.00(+0.00%)
Mar 28, 2014
4.422
4.426
4.393
4.422
90,408
+0.00(+0.00%)
Mar 27, 2014
4.383
4.430
4.383
4.422
22,498
+0.03(+0.58%)
Mar 26, 2014
4.404
4.404
4.397
4.397
12,492
-0.01(-0.16%)
Mar 25, 2014
4.383
4.430
4.383
4.404
33,299
+0.02(+0.50%)
Mar 24, 2014
4.368
4.393
4.364
4.383
38,237
-0.00(-0.08%)
Mar 21, 2014
4.393
4.426
4.386
4.386
49,863
+0.01(+0.33%)
Mar 20, 2014
4.404
4.430
4.368
4.372
124,361
-0.03(-0.74%)
Mar 19, 2014
4.477
4.488
4.401
4.404
192,214
-0.07(-1.50%)
Mar 18, 2014
4.408
4.499
4.404
4.472
232,812
+0.07(+1.53%)
Mar 17, 2014
4.401
4.484
4.397
4.404
151,486
+0.01(+0.17%)
Mar 14, 2014
4.430
4.477
4.397
4.397
131,987
-0.04(-0.99%)
Mar 13, 2014
4.408
4.455
4.408
4.441
69,384
+0.03(+0.66%)
Mar 12, 2014
4.412
4.433
4.401
4.412
86,038
-0.00(-0.08%)
Mar 11, 2014
4.452
4.452
4.415
4.415
77,500
-0.02(-0.49%)
Mar 10, 2014
4.415
4.455
4.405
4.437
89,215
+0.02(+0.48%)
Mar 07, 2014
4.459
4.459
4.394
4.415
119,900
-0.02(-0.41%)
Mar 06, 2014
4.412
4.459
4.412
4.433
76,122
+0.03(+0.57%)
Mar 05, 2014
4.397
4.433
4.394
4.408
109,047
+0.01(+0.16%)
Mar 04, 2014
4.394
4.488
4.387
4.401
138,612
+0.01(+0.33%)
Mar 03, 2014
4.361
4.394
4.361
4.387
26,191
+0.03(+0.66%)
Feb 28, 2014
4.347
4.379
4.325
4.358
20,147
+0.00(+0.00%)
Feb 27, 2014
4.347
4.358
4.341
4.358
26,371
+0.00(+0.08%)
Feb 26, 2014
4.372
4.379
4.354
4.354
31,860
-0.01(-0.19%)
Feb 25, 2014
4.336
4.368
4.332
4.362
17,481
+0.02(+0.44%)
Feb 24, 2014
4.365
4.365
4.327
4.343
64,920
-0.01(-0.17%)
Feb 21, 2014
4.332
4.368
4.332
4.350
57,785
+0.02(+0.50%)
Feb 20, 2014
4.304
4.329
4.304
4.329
41,662
+0.03(+0.59%)
Feb 19, 2014
4.296
4.325
4.278
4.304
39,469
+0.02(+0.50%)
Feb 18, 2014
4.293
4.300
4.217
4.282
84,724
-0.03(-0.59%)
Feb 14, 2014
4.264
4.307
4.307
4.307
76,233
+0.04(+0.84%)
Feb 13, 2014
4.289
4.293
4.260
4.271
44,148
-0.02(-0.42%)
Feb 12, 2014
4.275
4.347
4.253
4.289
118,400
+0.01(+0.34%)
Feb 11, 2014
4.314
4.322
4.253
4.275
136,965
-0.04(-0.92%)
Feb 10, 2014
4.304
4.332
4.293
4.314
51,761
-0.00(-0.08%)
Feb 07, 2014
4.304
4.354
4.304
4.318
50,765
+0.01(+0.33%)
Feb 06, 2014
4.314
4.343
4.300
4.304
221,775
+0.01(+0.17%)
Feb 05, 2014
4.293
4.311
4.286
4.296
85,788
+0.01(+0.33%)
Feb 04, 2014
4.271
4.282
4.261
4.282
27,382
+0.03(+0.67%)
Feb 03, 2014
4.289
4.289
4.253
4.253
48,644
-0.03(-0.59%)
Jan 31, 2014
4.253
4.279
4.253
4.279
37,085
+0.01(+0.34%)
Jan 30, 2014
4.271
4.279
4.250
4.264
15,996
+0.00(+0.00%)
Jan 29, 2014
4.253
4.275
4.236
4.264
57,429
-0.01(-0.17%)
Jan 28, 2014
4.275
4.286
4.200
4.271
66,465
+0.02(+0.52%)
Jan 27, 2014
4.275
4.296
4.228
4.249
71,318
-0.00(-0.02%)
Jan 24, 2014
4.300
4.311
4.239
4.250
53,991
-0.05(-1.08%)
Jan 23, 2014
4.257
4.296
4.243
4.296
173,535
+0.05(+1.10%)
Jan 22, 2014
4.246
4.279
4.221
4.250
179,998
+0.01(+0.17%)
Jan 21, 2014
4.250
4.275
4.228
4.243
75,002
+0.01(+0.34%)
Jan 17, 2014
4.250
4.228
4.228
4.228
76,464
-0.00(-0.00%)
Jan 16, 2014
4.218
4.246
4.211
4.228
129,936
+0.01(+0.32%)
Jan 15, 2014
4.225
4.232
4.203
4.215
95,402
-0.01(-0.24%)
Jan 14, 2014
4.193
4.228
4.185
4.225
126,925
+0.03(+0.69%)
Jan 13, 2014
4.207
4.210
4.182
4.196
70,428
+0.01(+0.25%)
Jan 10, 2014
4.210
4.210
4.175
4.185
145,985
-0.01(-0.26%)
Jan 09, 2014
4.182
4.232
4.153
4.196
138,562
+0.05(+1.12%)
Jan 08, 2014
4.192
4.192
4.150
4.150
68,023
-0.02(-0.51%)
Jan 07, 2014
4.167
4.192
4.150
4.171
84,354
+0.00(+0.09%)
Jan 06, 2014
4.117
4.178
4.107
4.167
165,379
+0.05(+1.12%)
Jan 03, 2014
4.128
4.128
4.100
4.121
90,781
+0.01(+0.35%)
Jan 02, 2014
4.150
4.150
4.096
4.107
113,412
-0.04(-0.94%)
Dec 31, 2013
4.096
4.146
4.146
4.146
216,928
+0.07(+1.70%)
Dec 30, 2013
4.107
4.107
4.057
4.076
81,061
+0.01(+0.13%)
Dec 27, 2013
4.082
4.153
4.061
4.071
127,726
-0.04(-1.04%)
Dec 26, 2013
4.178
4.178
4.105
4.114
198,649
-0.00(-0.04%)
Dec 24, 2013
4.119
4.130
4.088
4.116
73,016
+0.01(+0.17%)
Dec 23, 2013
4.066
4.116
4.066
4.109
198,310
+0.05(+1.30%)
Dec 20, 2013
4.049
4.065
4.021
4.056
110,603
+0.01(+0.26%)
Dec 19, 2013
4.045
4.059
4.017
4.045
94,948
+0.00(+0.09%)
Dec 18, 2013
4.007
4.063
3.993
4.042
105,429
+0.03(+0.79%)
Dec 17, 2013
3.986
4.010
3.971
4.010
160,422
+0.04(+0.89%)
Dec 16, 2013
3.986
3.986
3.957
3.975
89,637
+0.01(+0.27%)
Dec 13, 2013
3.954
3.971
3.947
3.964
56,715
+0.00(+0.09%)
Dec 12, 2013
3.936
3.961
3.929
3.961
82,610
+0.01(+0.36%)
Dec 11, 2013
3.989
3.989
3.936
3.947
95,414
-0.04(-0.97%)
Dec 10, 2013
3.957
4.000
3.933
3.986
160,456
+0.04(+1.07%)
Dec 09, 2013
3.947
3.964
3.922
3.943
93,237
+0.01(+0.36%)
Dec 06, 2013
3.933
3.940
3.905
3.929
128,742
+0.01(+0.27%)
Dec 05, 2013
3.971
3.978
3.877
3.919
173,360
-0.04(-1.06%)
Dec 04, 2013
3.961
3.982
3.954
3.961
167,960
-0.02(-0.53%)
Dec 03, 2013
3.975
4.013
3.950
3.982
136,194
+0.01(+0.26%)
Dec 02, 2013
3.961
3.985
3.943
3.971
131,133
+0.02(+0.53%)
Nov 29, 2013
3.957
3.957
3.936
3.950
70,805
+0.00(+0.09%)
Nov 27, 2013
3.936
3.947
3.919
3.947
67,384
+0.02(+0.53%)
Nov 26, 2013
3.926
3.926
3.891
3.926
109,972
+0.01(+0.18%)
Nov 25, 2013
3.880
3.919
3.877
3.919
96,201
+0.04(+0.99%)
Nov 22, 2013
3.915
3.916
3.873
3.880
54,475
-0.02(-0.45%)
Nov 21, 2013
3.877
3.908
3.877
3.898
65,492
+0.01(+0.27%)
Nov 20, 2013
3.915
3.929
3.877
3.887
149,582
-0.02(-0.54%)
Nov 19, 2013
3.891
3.919
3.884
3.908
95,794
-0.01(-0.18%)
Nov 18, 2013
3.950
3.950
3.867
3.915
365,828
-0.05(-1.15%)
Nov 15, 2013
3.961
3.961
3.929
3.961
47,764
+0.00(+0.00%)
Nov 14, 2013
3.989
3.989
3.951
3.961
36,833
-0.05(-1.22%)
Nov 12, 2013
4.006
4.010
3.954
4.010
67,264
+0.02(+0.61%)
Nov 11, 2013
3.996
4.013
3.964
3.985
43,355
+0.01(+0.26%)
Nov 08, 2013
4.052
4.052
3.975
3.975
117,172
-0.08(-2.07%)
Nov 07, 2013
4.052
4.090
4.041
4.059
144,961
-0.00(-0.09%)
Nov 06, 2013
4.093
4.093
4.031
4.062
46,587
-0.01(-0.25%)
Nov 05, 2013
4.052
4.073
4.027
4.073
81,676
+0.02(+0.51%)
Nov 04, 2013
4.055
4.093
4.020
4.052
124,462
+0.03(+0.86%)
Nov 01, 2013
4.093
4.097
4.010
4.017
102,368
-0.06(-1.45%)
Oct 31, 2013
4.083
4.093
4.071
4.076
73,011
+0.00(+0.00%)
Oct 30, 2013
4.083
4.083
4.069
4.076
25,549
-0.01(-0.17%)
Oct 29, 2013
4.083
4.083
4.069
4.083
38,323
+0.01(+0.34%)
Oct 28, 2013
4.083
4.083
4.055
4.069
24,304
-0.00(-0.09%)
Oct 25, 2013
4.052
4.073
4.052
4.073
35,927
+0.00(+0.09%)
Oct 24, 2013
4.062
4.083
4.059
4.069
48,115
-0.01(-0.25%)
Oct 23, 2013
4.093
4.097
4.069
4.079
34,832
+0.00(+0.00%)
Oct 22, 2013
4.014
4.086
4.014
4.079
88,139
+0.06(+1.38%)
Oct 21, 2013
4.073
4.073
4.000
4.024
60,886
-0.05(-1.11%)
Oct 18, 2013
4.083
4.083
3.996
4.069
51,820
+0.01(+0.26%)
Oct 17, 2013
3.979
4.100
3.973
4.059
82,823
+0.09(+2.27%)
Oct 16, 2013
3.941
3.986
3.927
3.968
67,891
+0.05(+1.33%)
Oct 15, 2013
3.930
3.968
3.889
3.916
102,126
-0.05(-1.22%)
Oct 14, 2013
3.903
3.965
3.878
3.965
126,967
+0.00(+0.09%)
Oct 11, 2013
3.955
3.982
3.920
3.962
19,498
+0.01(+0.18%)
Oct 10, 2013
3.916
3.955
3.909
3.955
33,877
+0.07(+1.79%)
Oct 09, 2013
3.903
3.909
3.847
3.885
187,259
-0.05(-1.23%)
Oct 08, 2013
3.923
3.968
3.882
3.934
59,344
+0.01(+0.26%)
Oct 07, 2013
3.930
3.975
3.910
3.923
55,710
-0.00(-0.09%)
Oct 04, 2013
3.961
4.013
3.927
3.927
47,238
-0.06(-1.38%)
Oct 03, 2013
3.996
4.020
3.882
3.982
173,095
-0.04(-1.03%)
Oct 02, 2013
4.010
4.023
3.958
4.023
89,562
+0.04(+0.95%)
Oct 01, 2013
3.941
4.020
3.920
3.985
74,820
+0.00(+0.09%)
Sep 27, 2013
3.989
4.010
3.965
3.982
39,557
-0.04(-0.88%)
Sep 26, 2013
3.968
4.023
3.968
4.017
37,017
+0.04(+1.08%)
Sep 25, 2013
3.979
3.979
3.961
3.974
28,984
+0.00(+0.07%)
Sep 24, 2013
3.965
3.996
3.958
3.972
58,229
-0.03(-0.69%)
Sep 23, 2013
4.003
4.012
3.979
3.999
39,658
-0.02(-0.51%)
Sep 20, 2013
4.061
4.061
4.013
4.020
43,641
-0.02(-0.51%)
Sep 19, 2013
4.068
4.080
4.010
4.041
116,079
+0.00(+0.09%)
Sep 18, 2013
3.927
4.041
3.927
4.037
77,352
+0.10(+2.63%)
Sep 17, 2013
3.972
3.985
3.930
3.934
93,754
-0.04(-1.04%)
Sep 16, 2013
3.965
3.989
3.941
3.975
61,841
+0.03(+0.87%)
Sep 13, 2013
3.951
4.020
3.920
3.941
114,970
-0.00(-0.09%)
Sep 12, 2013
3.903
3.951
3.903
3.944
114,389
+0.02(+0.44%)
Sep 11, 2013
3.930
3.961
3.890
3.927
151,003
-0.01(-0.18%)
Sep 10, 2013
3.862
3.934
3.854
3.934
64,189
+0.05(+1.41%)
Sep 09, 2013
3.831
3.900
3.831
3.879
154,192
+0.03(+0.71%)
Sep 06, 2013
3.831
3.852
3.831
3.852
24,413
+0.02(+0.54%)
Sep 05, 2013
3.862
3.862
3.823
3.831
12,357
-0.03(-0.71%)
Sep 04, 2013
3.838
3.865
3.828
3.859
93,747
+0.02(+0.62%)
Sep 03, 2013
3.831
3.882
3.824
3.835
140,516
+0.02(+0.45%)
Aug 30, 2013
3.817
3.838
3.816
3.817
80,996
-0.02(-0.62%)
Aug 29, 2013
3.831
3.845
3.794
3.841
88,462
+0.00(+0.00%)
Aug 28, 2013
3.794
3.841
3.794
3.841
90,122
+0.03(+0.90%)
Aug 27, 2013
3.817
3.828
3.770
3.807
140,028
-0.01(-0.27%)
Aug 26, 2013
3.807
3.838
3.807
3.817
187,890
-0.01(-0.36%)
Aug 23, 2013
3.838
3.841
3.814
3.831
65,846
+0.01(+0.27%)
Aug 22, 2013
3.787
3.831
3.780
3.821
139,031
+0.03(+0.81%)
Aug 21, 2013
3.759
3.889
3.746
3.790
129,916
+0.01(+0.18%)
Aug 20, 2013
3.783
3.800
3.746
3.783
214,935
-0.02(-0.58%)
Aug 19, 2013
3.835
3.848
3.787
3.805
123,294
-0.03(-0.77%)
Aug 16, 2013
3.859
3.862
3.828
3.835
113,232
+0.00(+0.09%)
Aug 15, 2013
3.869
3.916
3.790
3.831
188,440
-0.03(-0.89%)
Aug 14, 2013
3.852
3.930
3.852
3.865
98,875
-0.06(-1.48%)
Aug 13, 2013
3.882
3.971
3.838
3.924
175,536
+0.02(+0.61%)
Aug 12, 2013
3.886
3.906
3.882
3.900
123,958
+0.02(+0.44%)
Aug 09, 2013
3.872
3.889
3.852
3.882
94,779
+0.02(+0.44%)
Aug 08, 2013
3.882
3.882
3.831
3.865
131,541
+0.01(+0.27%)
Aug 07, 2013
3.808
3.855
3.797
3.855
130,832
+0.02(+0.44%)
Aug 06, 2013
3.831
3.852
3.736
3.838
136,270
+0.02(+0.53%)
Aug 05, 2013
3.848
3.855
3.804
3.818
101,255
-0.01(-0.35%)
Aug 02, 2013
3.845
3.848
3.821
3.831
44,662
+0.00(+0.00%)
Aug 01, 2013
3.869
3.869
3.825
3.831
62,083
-0.02(-0.62%)
Jul 31, 2013
3.848
3.865
3.818
3.855
57,246
+0.00(+0.12%)
Jul 30, 2013
3.811
3.872
3.811
3.850
83,093
+0.02(+0.46%)
Jul 29, 2013
3.848
3.862
3.821
3.833
111,604
-0.00(-0.05%)
Jul 26, 2013
3.828
3.875
3.788
3.835
64,839
+0.02(+0.45%)
Jul 25, 2013
3.811
3.828
3.800
3.818
41,659
-0.01(-0.35%)
Jul 24, 2013
3.869
3.869
3.825
3.831
45,466
-0.02(-0.62%)
Jul 23, 2013
3.879
3.879
3.825
3.855
103,245
-0.01(-0.26%)
Jul 22, 2013
3.848
3.879
3.831
3.865
76,892
+0.02(+0.62%)
Jul 19, 2013
3.845
3.879
3.828
3.841
64,117
+0.01(+0.27%)
Jul 18, 2013
3.862
3.862
3.811
3.831
46,641
-0.01(-0.18%)
Jul 17, 2013
3.804
3.845
3.804
3.838
40,850
+0.04(+0.98%)
Jul 16, 2013
3.858
3.858
3.750
3.801
144,614
-0.05(-1.32%)
Jul 15, 2013
3.862
3.865
3.821
3.852
89,272
+0.01(+0.35%)
Jul 12, 2013
3.872
3.879
3.818
3.838
54,487
-0.03(-0.88%)
Jul 11, 2013
3.879
3.879
3.841
3.872
95,231
+0.03(+0.80%)
Jul 10, 2013
3.841
3.865
3.818
3.841
71,133
-0.02(-0.44%)
Jul 09, 2013
3.869
3.872
3.848
3.858
64,421
+0.02(+0.44%)
Jul 08, 2013
3.872
3.899
3.835
3.842
130,797
-0.03(-0.78%)
Jul 05, 2013
3.956
3.973
3.862
3.872
124,968
-0.06(-1.46%)
Jul 03, 2013
3.929
3.959
3.929
3.929
78,118
-0.04(-0.94%)
Jul 02, 2013
4.003
4.010
3.946
3.966
159,127
-0.02(-0.51%)
Jul 01, 2013
3.980
4.000
3.966
3.987
54,609
+0.03(+0.77%)
Jun 28, 2013
3.933
3.980
3.899
3.956
62,528
+0.04(+1.03%)
Jun 26, 2013
3.926
3.983
3.902
3.916
105,174
+0.02(+0.52%)
Jun 25, 2013
3.855
3.902
3.855
3.895
107,216
+0.02(+0.61%)
Jun 24, 2013
3.980
3.980
3.852
3.872
159,777
-0.11(-2.84%)
Jun 21, 2013
3.993
4.017
3.946
3.985
124,760
+0.02(+0.55%)
Jun 20, 2013
4.054
4.054
3.933
3.963
98,766
-0.10(-2.41%)
Jun 19, 2013
4.111
4.111
4.037
4.061
67,186
-0.04(-0.91%)
Jun 18, 2013
4.101
4.105
4.064
4.098
110,178
+0.01(+0.33%)
Jun 17, 2013
4.064
4.091
4.054
4.084
156,278
+0.04(+1.09%)
Jun 14, 2013
4.054
4.064
4.017
4.040
109,188
-0.01(-0.33%)
Jun 13, 2013
4.007
4.054
3.960
4.054
144,139
+0.07(+1.86%)
Jun 12, 2013
4.007
4.027
3.919
3.980
360,112
-0.03(-0.67%)
Jun 11, 2013
4.014
4.105
3.993
4.007
246,434
-0.05(-1.25%)
Jun 10, 2013
4.165
4.165
4.037
4.057
174,879
-0.08(-2.02%)
Jun 07, 2013
4.168
4.168
4.064
4.141
331,573
-0.03(-0.64%)
Jun 06, 2013
4.007
4.168
4.007
4.168
197,435
+0.17(+4.19%)
Jun 05, 2013
3.960
4.017
3.960
4.000
94,632
+0.01(+0.17%)
Jun 04, 2013
3.987
4.014
3.914
3.994
139,460
+0.03(+0.76%)
Jun 03, 2013
4.128
4.128
3.920
3.964
467,971
-0.12(-3.03%)
May 31, 2013
4.181
4.185
4.041
4.088
522,367
-0.08(-2.01%)
May 30, 2013
4.111
4.191
4.104
4.171
63,162
+0.06(+1.38%)
May 29, 2013
4.134
4.171
4.024
4.114
681,604
-0.15(-3.61%)
May 28, 2013
4.352
4.352
4.252
4.268
184,824
-0.11(-2.45%)
May 24, 2013
4.349
4.378
4.329
4.376
84,350
+0.03(+0.69%)
May 23, 2013
4.339
4.359
4.292
4.345
77,644
+0.01(+0.15%)
May 22, 2013
4.305
4.382
4.238
4.339
204,273
+0.03(+0.78%)
May 21, 2013
4.406
4.409
4.208
4.305
359,653
-0.08(-1.91%)
May 20, 2013
4.453
4.453
4.389
4.389
92,146
-0.06(-1.43%)
May 17, 2013
4.476
4.476
4.392
4.453
137,558
+0.00(+0.00%)
May 16, 2013
4.496
4.496
4.423
4.453
152,601
-0.01(-0.20%)
May 15, 2013
4.446
4.479
4.446
4.461
55,909
-0.00(-0.11%)
May 13, 2013
4.506
4.506
4.436
4.466
110,108
-0.04(-0.89%)
May 10, 2013
4.526
4.526
4.503
4.506
52,903
+0.00(+0.07%)
May 09, 2013
4.480
4.510
4.480
4.503
111,893
+0.02(+0.52%)
May 08, 2013
4.513
4.513
4.467
4.480
119,273
-0.01(-0.22%)
May 07, 2013
4.480
4.533
4.453
4.489
116,037
+0.02(+0.45%)
May 06, 2013
4.489
4.489
4.446
4.470
222,423
-0.02(-0.37%)
May 03, 2013
4.496
4.486
4.470
4.486
154,088
+0.04(+0.90%)
May 02, 2013
4.456
4.456
4.433
4.446
90,371
-0.01(-0.22%)
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.