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
)
8.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2017
5.324
5.340
5.303
5.318
147,159
-0.01(-0.10%)
Apr 27, 2017
5.293
5.339
5.278
5.324
141,491
+0.07(+1.27%)
Apr 26, 2017
5.231
5.283
5.231
5.257
142,434
-0.03(-0.48%)
Apr 25, 2017
5.288
5.307
5.277
5.283
162,802
-0.02(-0.29%)
Apr 24, 2017
5.380
5.385
5.254
5.298
222,788
-0.05(-0.96%)
Apr 21, 2017
5.370
5.370
5.344
5.349
46,357
-0.01(-0.19%)
Apr 20, 2017
5.349
5.365
5.308
5.359
65,376
+0.03(+0.48%)
Apr 19, 2017
5.318
5.349
5.303
5.334
52,760
+0.04(+0.68%)
Apr 18, 2017
5.293
5.298
5.268
5.298
32,373
+0.01(+0.19%)
Apr 17, 2017
5.252
5.441
5.236
5.288
302,449
+0.06(+1.18%)
Apr 13, 2017
5.247
5.257
5.226
5.226
68,827
-0.03(-0.49%)
Apr 12, 2017
5.277
5.293
5.247
5.252
31,851
-0.03(-0.58%)
Apr 11, 2017
5.308
5.308
5.257
5.283
59,205
+0.02(+0.39%)
Apr 10, 2017
5.247
5.269
5.247
5.262
55,986
+0.01(+0.20%)
Apr 07, 2017
5.247
5.260
5.226
5.251
48,248
-0.00(-0.01%)
Apr 06, 2017
5.242
5.257
5.232
5.252
91,522
+0.01(+0.19%)
Apr 05, 2017
5.232
5.247
5.176
5.242
122,719
+0.07(+1.28%)
Apr 04, 2017
5.171
5.216
5.145
5.176
171,534
+0.04(+0.69%)
Apr 03, 2017
5.140
5.177
5.140
5.140
91,914
-0.02(-0.39%)
Mar 31, 2017
5.104
5.176
5.094
5.160
234,806
+0.06(+1.20%)
Mar 30, 2017
5.115
5.150
5.099
5.099
134,476
-0.03(-0.50%)
Mar 29, 2017
5.145
5.155
5.125
5.125
139,489
-0.01(-0.10%)
Mar 28, 2017
5.140
5.155
5.115
5.130
127,900
-0.01(-0.20%)
Mar 27, 2017
5.160
5.160
5.140
5.140
102,435
-0.02(-0.39%)
Mar 24, 2017
5.186
5.186
5.155
5.160
44,489
+0.00(+0.00%)
Mar 23, 2017
5.176
5.176
5.094
5.160
104,073
-0.01(-0.10%)
Mar 22, 2017
5.201
5.209
5.089
5.165
129,472
-0.04(-0.68%)
Mar 21, 2017
5.252
5.253
5.201
5.201
66,837
-0.06(-1.16%)
Mar 20, 2017
5.262
5.272
5.242
5.262
75,879
+0.04(+0.78%)
Mar 17, 2017
5.242
5.257
5.186
5.221
75,079
-0.02(-0.29%)
Mar 16, 2017
5.181
5.237
5.150
5.237
103,387
+0.08(+1.48%)
Mar 15, 2017
5.089
5.175
5.089
5.160
64,394
+0.05(+0.89%)
Mar 14, 2017
5.201
5.210
5.089
5.115
147,023
-0.09(-1.66%)
Mar 13, 2017
5.196
5.226
5.176
5.201
119,521
+0.04(+0.79%)
Mar 10, 2017
5.155
5.175
5.094
5.160
103,387
+0.02(+0.40%)
Mar 09, 2017
5.211
5.230
5.130
5.140
77,026
-0.08(-1.46%)
Mar 08, 2017
5.186
5.231
5.186
5.216
82,202
+0.03(+0.58%)
Mar 07, 2017
5.257
5.312
5.181
5.186
84,786
-0.07(-1.25%)
Mar 06, 2017
5.292
5.302
5.242
5.252
77,611
-0.09(-1.70%)
Mar 03, 2017
5.236
5.342
5.230
5.342
136,162
+0.08(+1.53%)
Mar 02, 2017
5.206
5.272
5.206
5.262
126,487
+0.08(+1.45%)
Mar 01, 2017
5.257
5.257
5.186
5.187
109,719
-0.01(-0.28%)
Feb 28, 2017
5.181
5.206
5.181
5.201
52,289
+0.02(+0.39%)
Feb 27, 2017
5.211
5.211
5.166
5.181
132,384
-0.03(-0.58%)
Feb 24, 2017
5.191
5.242
5.191
5.211
52,989
+0.02(+0.39%)
Feb 23, 2017
5.151
5.201
5.151
5.191
27,222
+0.02(+0.29%)
Feb 22, 2017
5.171
5.201
5.171
5.176
22,916
+0.02(+0.29%)
Feb 21, 2017
5.131
5.206
5.101
5.161
81,791
+0.05(+0.89%)
Feb 17, 2017
5.115
5.115
5.115
0
+0.04(+0.70%)
Feb 16, 2017
5.120
5.151
5.080
5.080
116,259
-0.08(-1.47%)
Feb 15, 2017
5.201
5.221
5.095
5.156
122,671
-0.05(-0.87%)
Feb 14, 2017
5.236
5.257
5.181
5.201
62,135
-0.04(-0.77%)
Feb 13, 2017
5.191
5.264
5.191
5.242
100,531
+0.05(+0.97%)
Feb 10, 2017
5.181
5.196
5.181
5.191
36,485
+0.01(+0.19%)
Feb 09, 2017
5.216
5.216
5.166
5.181
63,440
-0.05(-0.96%)
Feb 08, 2017
5.226
5.231
5.161
5.231
173,818
+0.00(+0.00%)
Feb 07, 2017
5.206
5.264
5.206
5.231
110,829
+0.01(+0.10%)
Feb 06, 2017
5.201
5.241
5.186
5.226
55,264
+0.04(+0.77%)
Feb 03, 2017
5.171
5.206
5.121
5.186
127,948
+0.04(+0.78%)
Feb 02, 2017
5.151
5.231
5.136
5.146
145,055
-0.03(-0.48%)
Feb 01, 2017
5.156
5.236
5.141
5.171
142,407
+0.03(+0.58%)
Jan 31, 2017
5.041
5.156
5.041
5.141
153,777
+0.10(+1.99%)
Jan 30, 2017
5.101
5.101
5.041
5.041
43,420
-0.08(-1.47%)
Jan 27, 2017
5.061
5.126
5.044
5.116
99,198
+0.05(+1.04%)
Jan 26, 2017
5.064
5.071
5.051
5.064
85,632
-0.01(-0.15%)
Jan 25, 2017
5.056
5.071
5.026
5.071
75,603
+0.03(+0.60%)
Jan 24, 2017
5.036
5.053
5.006
5.041
71,128
+0.00(+0.10%)
Jan 23, 2017
5.021
5.071
5.002
5.036
101,107
+0.05(+1.00%)
Jan 20, 2017
5.066
5.066
4.931
4.986
208,178
-0.08(-1.48%)
Jan 19, 2017
5.061
5.066
5.036
5.061
26,081
+0.01(+0.20%)
Jan 18, 2017
5.016
5.061
5.016
5.051
40,530
+0.03(+0.50%)
Jan 17, 2017
4.966
5.046
4.966
5.026
83,401
+0.04(+0.70%)
Jan 13, 2017
4.991
4.991
4.991
0
-0.01(-0.20%)
Jan 12, 2017
5.021
5.021
4.991
5.001
62,119
-0.01(-0.20%)
Jan 11, 2017
4.931
5.011
4.931
5.011
20,448
+0.05(+0.91%)
Jan 10, 2017
4.951
4.971
4.933
4.966
145,687
+0.01(+0.30%)
Jan 09, 2017
5.006
5.006
4.867
4.951
189,581
-0.01(-0.30%)
Jan 06, 2017
4.986
4.991
4.946
4.966
117,957
-0.01(-0.11%)
Jan 05, 2017
4.966
5.006
4.941
4.971
78,677
-0.00(-0.09%)
Jan 04, 2017
4.941
4.991
4.941
4.976
90,688
+0.02(+0.40%)
Jan 03, 2017
4.946
5.020
4.916
4.956
238,142
-0.01(-0.20%)
Dec 30, 2016
4.966
4.966
4.966
0
+0.06(+1.16%)
Dec 29, 2016
4.907
4.961
4.872
4.909
84,299
+0.01(+0.16%)
Dec 28, 2016
4.887
4.961
4.872
4.902
151,320
+0.06(+1.18%)
Dec 27, 2016
4.931
4.961
4.842
4.844
153,533
-0.09(-1.76%)
Dec 23, 2016
4.931
4.931
4.931
0
+0.00(+0.10%)
Dec 22, 2016
4.916
4.950
4.877
4.926
155,291
-0.01(-0.30%)
Dec 21, 2016
4.908
4.960
4.889
4.941
297,598
+0.06(+1.26%)
Dec 20, 2016
4.833
4.903
4.818
4.880
209,902
+0.05(+0.98%)
Dec 19, 2016
4.719
4.955
4.719
4.833
407,701
+0.14(+2.92%)
Dec 16, 2016
4.658
4.724
4.643
4.695
516,478
+0.10(+2.16%)
Dec 15, 2016
4.624
4.624
4.582
4.596
23,717
-0.00(-0.10%)
Dec 14, 2016
4.591
4.610
4.591
4.601
43,204
-0.00(-0.10%)
Dec 13, 2016
4.587
4.610
4.577
4.606
159,182
+0.00(+0.10%)
Dec 12, 2016
4.591
4.610
4.587
4.601
91,737
+0.02(+0.41%)
Dec 09, 2016
4.591
4.601
4.558
4.582
85,050
+0.01(+0.21%)
Dec 08, 2016
4.587
4.591
4.551
4.572
80,774
-0.02(-0.34%)
Dec 07, 2016
4.574
4.610
4.573
4.588
95,756
+0.01(+0.24%)
Dec 06, 2016
4.577
4.582
4.554
4.577
80,401
+0.01(+0.29%)
Dec 05, 2016
4.559
4.568
4.535
4.564
52,134
+0.01(+0.21%)
Dec 02, 2016
4.549
4.563
4.502
4.554
61,889
+0.03(+0.63%)
Dec 01, 2016
4.559
4.574
4.486
4.526
155,187
-0.03(-0.72%)
Nov 30, 2016
4.516
4.563
4.512
4.559
64,714
+0.03(+0.62%)
Nov 29, 2016
4.535
4.540
4.507
4.530
67,399
+0.00(+0.00%)
Nov 28, 2016
4.568
4.586
4.467
4.530
254,316
-0.03(-0.64%)
Nov 25, 2016
4.526
4.560
4.489
4.560
29,568
+0.01(+0.23%)
Nov 23, 2016
4.549
4.549
4.549
0
+0.01(+0.21%)
Nov 22, 2016
4.563
4.563
4.479
4.540
91,783
+0.00(+0.10%)
Nov 21, 2016
4.544
4.559
4.512
4.535
69,371
+0.02(+0.35%)
Nov 18, 2016
4.488
4.528
4.483
4.519
66,546
+0.03(+0.59%)
Nov 17, 2016
4.451
4.540
4.451
4.493
52,793
+0.00(+0.00%)
Nov 16, 2016
4.446
4.528
4.446
4.493
124,107
+0.05(+1.05%)
Nov 15, 2016
4.305
4.483
4.305
4.446
177,870
+0.13(+2.93%)
Nov 14, 2016
4.413
4.437
4.244
4.319
418,705
-0.09(-2.13%)
Nov 11, 2016
4.479
4.502
4.371
4.413
138,758
-0.08(-1.77%)
Nov 10, 2016
4.568
4.614
4.474
4.493
99,423
-0.08(-1.84%)
Nov 09, 2016
4.530
4.631
4.530
4.577
45,061
-0.02(-0.51%)
Nov 08, 2016
4.652
4.652
4.564
4.601
70,522
-0.03(-0.75%)
Nov 07, 2016
4.564
4.636
4.550
4.636
69,834
+0.07(+1.58%)
Nov 04, 2016
4.568
4.605
4.564
4.564
20,677
-0.00(-0.07%)
Nov 03, 2016
4.550
4.619
4.550
4.567
47,337
-0.00(-0.03%)
Nov 02, 2016
4.610
4.610
4.550
4.568
69,945
-0.02(-0.39%)
Nov 01, 2016
4.629
4.661
4.573
4.586
92,876
-0.03(-0.62%)
Oct 31, 2016
4.619
4.628
4.610
4.615
66,835
+0.01(+0.20%)
Oct 28, 2016
4.624
4.638
4.605
4.605
28,756
-0.02(-0.40%)
Oct 27, 2016
4.647
4.647
4.605
4.624
50,813
+0.00(+0.00%)
Oct 26, 2016
4.638
4.661
4.610
4.624
60,302
-0.02(-0.49%)
Oct 25, 2016
4.629
4.652
4.629
4.647
23,076
-0.00(-0.01%)
Oct 24, 2016
4.633
4.652
4.619
4.647
72,957
+0.01(+0.30%)
Oct 21, 2016
4.619
4.638
4.619
4.633
39,925
+0.01(+0.20%)
Oct 20, 2016
4.657
4.657
4.591
4.624
50,229
-0.02(-0.40%)
Oct 19, 2016
4.615
4.696
4.610
4.643
127,810
+0.04(+0.81%)
Oct 18, 2016
4.619
4.619
4.587
4.605
100,714
+0.00(+0.00%)
Oct 17, 2016
4.587
4.638
4.587
4.605
52,445
+0.00(+0.10%)
Oct 14, 2016
4.573
4.605
4.573
4.601
41,856
+0.01(+0.30%)
Oct 13, 2016
4.559
4.587
4.550
4.587
74,200
+0.02(+0.51%)
Oct 12, 2016
4.554
4.593
4.554
4.564
35,613
+0.00(+0.10%)
Oct 11, 2016
4.605
4.605
4.550
4.559
63,961
-0.03(-0.61%)
Oct 10, 2016
4.573
4.614
4.573
4.587
96,159
+0.00(+0.10%)
Oct 07, 2016
4.591
4.610
4.568
4.582
108,565
-0.03(-0.60%)
Oct 06, 2016
4.614
4.614
4.591
4.610
90,255
+0.01(+0.20%)
Oct 05, 2016
4.601
4.616
4.591
4.601
49,678
+0.00(+0.10%)
Oct 04, 2016
4.638
4.638
4.596
4.596
106,251
-0.02(-0.50%)
Oct 03, 2016
4.614
4.633
4.614
4.619
79,246
+0.00(+0.10%)
Sep 30, 2016
4.591
4.628
4.573
4.614
76,275
+0.06(+1.21%)
Sep 29, 2016
4.614
4.617
4.559
4.559
120,458
-0.05(-1.10%)
Sep 28, 2016
4.633
4.633
4.605
4.610
59,927
+0.01(+0.20%)
Sep 27, 2016
4.573
4.614
4.573
4.601
93,411
+0.01(+0.20%)
Sep 26, 2016
4.619
4.638
4.575
4.591
160,162
-0.05(-1.09%)
Sep 23, 2016
4.647
4.684
4.628
4.642
89,261
-0.05(-1.08%)
Sep 22, 2016
4.647
4.697
4.582
4.693
55,189
+0.05(+0.99%)
Sep 21, 2016
4.605
4.651
4.550
4.647
123,503
+0.04(+0.90%)
Sep 20, 2016
4.601
4.642
4.601
4.605
64,213
-0.00(-0.10%)
Sep 19, 2016
4.591
4.610
4.578
4.610
48,008
+0.04(+0.81%)
Sep 16, 2016
4.545
4.596
4.532
4.573
54,446
+0.03(+0.61%)
Sep 15, 2016
4.494
4.582
4.485
4.545
113,597
+0.06(+1.34%)
Sep 14, 2016
4.471
4.490
4.440
4.485
107,540
+0.07(+1.67%)
Sep 13, 2016
4.527
4.606
4.370
4.411
169,164
-0.14(-3.04%)
Sep 12, 2016
4.591
4.601
4.462
4.550
230,539
-0.07(-1.60%)
Sep 09, 2016
4.730
4.734
4.605
4.624
110,063
-0.11(-2.24%)
Sep 08, 2016
4.734
4.748
4.661
4.730
66,480
+0.03(+0.69%)
Sep 07, 2016
4.670
4.711
4.647
4.697
73,310
-0.01(-0.19%)
Sep 06, 2016
4.638
4.720
4.633
4.707
58,709
+0.05(+1.08%)
Sep 02, 2016
4.665
4.656
4.656
4.656
50,672
+0.02(+0.49%)
Sep 01, 2016
4.633
4.690
4.615
4.633
100,926
-0.01(-0.20%)
Aug 31, 2016
4.652
4.669
4.633
4.643
39,423
-0.04(-0.88%)
Aug 30, 2016
4.702
4.714
4.665
4.684
63,962
-0.04(-0.87%)
Aug 29, 2016
4.716
4.743
4.693
4.725
53,207
+0.04(+0.88%)
Aug 26, 2016
4.702
4.739
4.684
4.684
74,824
-0.03(-0.68%)
Aug 25, 2016
4.716
4.752
4.716
4.716
43,929
-0.00(-0.10%)
Aug 24, 2016
4.716
4.794
4.716
4.720
93,572
+0.00(+0.00%)
Aug 23, 2016
4.652
4.730
4.647
4.720
93,813
+0.09(+1.88%)
Aug 22, 2016
4.611
4.661
4.592
4.633
108,787
+0.04(+0.80%)
Aug 19, 2016
4.620
4.620
4.583
4.597
34,253
-0.04(-0.79%)
Aug 18, 2016
4.611
4.675
4.611
4.633
30,545
+0.02(+0.50%)
Aug 17, 2016
4.647
4.675
4.601
4.611
54,271
-0.03(-0.69%)
Aug 16, 2016
4.633
4.643
4.615
4.643
59,727
+0.00(+0.10%)
Aug 15, 2016
4.633
4.638
4.624
4.638
43,798
+0.00(+0.01%)
Aug 12, 2016
4.633
4.643
4.620
4.638
37,191
+0.01(+0.19%)
Aug 11, 2016
4.615
4.647
4.556
4.629
66,459
+0.04(+0.90%)
Aug 10, 2016
4.597
4.647
4.583
4.588
90,314
-0.05(-0.99%)
Aug 09, 2016
4.643
4.648
4.537
4.633
137,720
-0.02(-0.49%)
Aug 08, 2016
4.670
4.684
4.620
4.656
89,666
-0.02(-0.49%)
Aug 05, 2016
4.661
4.697
4.638
4.679
144,441
+0.05(+0.98%)
Aug 04, 2016
4.606
4.634
4.606
4.634
76,489
+0.00(+0.10%)
Aug 03, 2016
4.588
4.679
4.588
4.629
64,732
+0.04(+0.89%)
Aug 02, 2016
4.679
4.679
4.547
4.588
229,941
-0.10(-2.04%)
Aug 01, 2016
4.706
4.724
4.684
4.684
93,727
+0.01(+0.29%)
Jul 29, 2016
4.634
4.684
4.602
4.670
133,485
+0.04(+0.78%)
Jul 28, 2016
4.647
4.706
4.620
4.634
55,968
-0.04(-0.78%)
Jul 27, 2016
4.724
4.761
4.670
4.670
45,263
-0.03(-0.58%)
Jul 26, 2016
4.588
4.747
4.588
4.697
122,032
+0.10(+2.17%)
Jul 25, 2016
4.602
4.615
4.593
4.597
83,659
+0.00(+0.00%)
Jul 22, 2016
4.584
4.615
4.584
4.597
49,516
+0.01(+0.20%)
Jul 21, 2016
4.634
4.634
4.584
4.588
121,680
-0.01(-0.30%)
Jul 20, 2016
4.538
4.652
4.525
4.602
174,170
+0.06(+1.40%)
Jul 19, 2016
4.538
4.543
4.511
4.538
59,389
-0.00(-0.10%)
Jul 18, 2016
4.479
4.543
4.479
4.543
182,667
+0.07(+1.63%)
Jul 15, 2016
4.438
4.493
4.438
4.470
34,956
+0.05(+1.23%)
Jul 14, 2016
4.384
4.443
4.384
4.416
95,086
+0.03(+0.73%)
Jul 13, 2016
4.429
4.485
4.370
4.384
56,296
-0.06(-1.33%)
Jul 12, 2016
4.452
4.497
4.443
4.443
90,518
+0.02(+0.51%)
Jul 11, 2016
4.475
4.475
4.411
4.420
112,903
-0.05(-1.12%)
Jul 08, 2016
4.438
4.473
4.438
4.470
87,828
+0.03(+0.72%)
Jul 07, 2016
4.393
4.443
4.393
4.438
65,546
+0.01(+0.21%)
Jul 06, 2016
4.375
4.438
4.375
4.429
125,182
+0.03(+0.61%)
Jul 05, 2016
4.348
4.411
4.348
4.402
68,015
+0.05(+1.24%)
Jul 01, 2016
4.398
4.348
4.348
4.348
71,908
-0.03(-0.72%)
Jun 30, 2016
4.339
4.385
4.339
4.380
75,130
+0.03(+0.73%)
Jun 29, 2016
4.344
4.371
4.326
4.348
68,412
+0.01(+0.31%)
Jun 28, 2016
4.303
4.366
4.303
4.335
54,388
+0.05(+1.05%)
Jun 27, 2016
4.280
4.328
4.271
4.289
47,945
-0.04(-0.83%)
Jun 24, 2016
4.357
4.407
4.289
4.326
142,178
-0.05(-1.13%)
Jun 23, 2016
4.362
4.407
4.362
4.375
29,986
+0.01(+0.31%)
Jun 22, 2016
4.344
4.380
4.344
4.362
42,407
-0.01(-0.21%)
Jun 21, 2016
4.434
4.434
4.308
4.371
176,816
-0.04(-0.82%)
Jun 20, 2016
4.362
4.461
4.353
4.407
138,056
+0.05(+1.24%)
Jun 17, 2016
4.308
4.411
4.308
4.353
51,141
+0.01(+0.31%)
Jun 16, 2016
4.389
4.395
4.294
4.339
86,504
-0.06(-1.43%)
Jun 15, 2016
4.344
4.461
4.312
4.402
266,075
+0.04(+0.83%)
Jun 14, 2016
4.312
4.416
4.240
4.366
269,774
+0.09(+2.00%)
Jun 13, 2016
4.362
4.371
4.249
4.280
189,977
-0.06(-1.45%)
Jun 10, 2016
4.335
4.398
4.308
4.344
172,452
+0.01(+0.21%)
Jun 09, 2016
4.326
4.344
4.326
4.335
33,963
-0.02(-0.41%)
Jun 08, 2016
4.326
4.379
4.326
4.353
206,708
+0.01(+0.21%)
Jun 07, 2016
4.286
4.353
4.286
4.344
65,264
+0.04(+0.83%)
Jun 06, 2016
4.263
4.321
4.259
4.308
93,775
+0.03(+0.73%)
Jun 03, 2016
4.236
4.283
4.227
4.277
119,212
+0.03(+0.82%)
Jun 02, 2016
4.236
4.268
4.201
4.242
205,334
-0.02(-0.50%)
Jun 01, 2016
4.254
4.286
4.241
4.263
95,201
+0.02(+0.53%)
May 31, 2016
4.254
4.272
4.215
4.241
72,682
-0.02(-0.42%)
May 27, 2016
4.223
4.259
4.259
4.259
27,748
+0.04(+0.85%)
May 26, 2016
4.268
4.299
4.214
4.223
264,382
-0.07(-1.56%)
May 25, 2016
4.245
4.297
4.245
4.290
53,489
+0.02(+0.42%)
May 24, 2016
4.308
4.321
4.223
4.272
30,057
-0.05(-1.04%)
May 23, 2016
4.268
4.321
4.268
4.317
87,326
+0.05(+1.16%)
May 20, 2016
4.223
4.317
4.223
4.268
108,538
+0.02(+0.53%)
May 19, 2016
4.277
4.290
4.223
4.245
27,752
-0.04(-1.04%)
May 18, 2016
4.299
4.331
4.290
4.290
52,826
-0.04(-1.03%)
May 17, 2016
4.321
4.339
4.321
4.335
33,561
+0.01(+0.20%)
May 16, 2016
4.321
4.337
4.299
4.326
22,010
+0.04(+0.82%)
May 13, 2016
4.303
4.330
4.277
4.291
55,675
-0.05(-1.12%)
May 12, 2016
4.321
4.388
4.303
4.339
61,862
+0.00(+0.09%)
May 11, 2016
4.317
4.361
4.223
4.335
153,638
+0.00(+0.11%)
May 10, 2016
4.348
4.356
4.281
4.330
131,343
+0.03(+0.62%)
May 09, 2016
4.326
4.348
4.281
4.303
114,315
-0.02(-0.51%)
May 06, 2016
4.361
4.396
4.326
4.326
160,826
-0.06(-1.41%)
May 05, 2016
4.343
4.396
4.343
4.388
103,104
+0.04(+0.92%)
May 04, 2016
4.414
4.428
4.348
4.348
65,844
-0.05(-1.11%)
May 03, 2016
4.481
4.482
4.383
4.396
93,327
-0.10(-2.17%)
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.