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, 2018
6.451
6.463
6.418
6.451
59,325
+0.00(+0.00%)
Apr 27, 2018
6.396
6.451
6.368
6.451
42,236
+0.07(+1.09%)
Apr 26, 2018
6.362
6.395
6.362
6.382
68,527
-0.00(-0.04%)
Apr 25, 2018
6.317
6.384
6.306
6.384
50,402
+0.09(+1.38%)
Apr 24, 2018
6.312
6.317
6.284
6.298
35,288
-0.02(-0.31%)
Apr 23, 2018
6.301
6.317
6.289
6.317
50,108
+0.02(+0.27%)
Apr 20, 2018
6.334
6.334
6.262
6.301
57,112
+0.00(+0.00%)
Apr 19, 2018
6.312
6.323
6.284
6.301
28,252
+0.02(+0.27%)
Apr 18, 2018
6.312
6.345
6.284
6.284
53,114
-0.07(-1.06%)
Apr 17, 2018
6.317
6.362
6.312
6.351
61,459
+0.01(+0.09%)
Apr 16, 2018
6.289
6.351
6.289
6.345
45,776
+0.03(+0.53%)
Apr 13, 2018
6.256
6.312
6.256
6.312
53,417
+0.03(+0.44%)
Apr 12, 2018
6.435
6.442
6.273
6.284
85,348
-0.16(-2.43%)
Apr 11, 2018
6.424
6.496
6.407
6.440
49,174
+0.03(+0.52%)
Apr 10, 2018
6.401
6.423
6.379
6.407
59,180
+0.01(+0.09%)
Apr 09, 2018
6.440
6.440
6.352
6.401
93,461
-0.01(-0.09%)
Apr 06, 2018
6.396
6.418
6.375
6.407
46,452
+0.05(+0.79%)
Apr 05, 2018
6.346
6.379
6.336
6.357
43,618
+0.05(+0.79%)
Apr 04, 2018
6.324
6.329
6.279
6.307
96,679
-0.04(-0.70%)
Apr 03, 2018
6.390
6.434
6.213
6.351
320,392
+0.05(+0.79%)
Apr 02, 2018
6.318
6.368
6.268
6.301
64,536
+0.02(+0.35%)
Mar 29, 2018
6.279
6.279
6.279
0
+0.01(+0.09%)
Mar 28, 2018
6.279
6.396
6.129
6.274
323,107
+0.06(+0.89%)
Mar 27, 2018
6.157
6.260
6.157
6.218
77,153
+0.03(+0.45%)
Mar 26, 2018
6.190
6.190
6.127
6.190
28,929
+0.03(+0.45%)
Mar 23, 2018
6.213
6.257
6.135
6.163
63,780
-0.02(-0.36%)
Mar 22, 2018
6.146
6.190
6.118
6.185
117,658
+0.06(+1.00%)
Mar 21, 2018
6.091
6.157
6.091
6.124
95,381
+0.02(+0.36%)
Mar 20, 2018
6.240
6.268
6.057
6.102
233,994
-0.13(-2.05%)
Mar 19, 2018
6.285
6.285
6.168
6.229
351,373
-0.05(-0.80%)
Mar 16, 2018
6.235
6.301
6.190
6.279
139,032
+0.04(+0.71%)
Mar 15, 2018
6.251
6.251
6.151
6.235
153,440
+0.02(+0.36%)
Mar 14, 2018
6.357
6.357
6.213
6.213
143,384
-0.13(-2.01%)
Mar 13, 2018
6.379
6.379
6.232
6.340
125,116
-0.06(-0.87%)
Mar 12, 2018
6.385
6.396
6.179
6.396
257,284
+0.13(+2.13%)
Mar 09, 2018
6.473
6.473
6.218
6.263
304,513
-0.09(-1.40%)
Mar 08, 2018
6.274
6.363
6.273
6.351
278,415
+0.08(+1.32%)
Mar 07, 2018
6.280
6.269
43,632
+0.03(+0.44%)
Mar 06, 2018
6.280
6.280
6.225
6.241
111,716
-0.04(-0.61%)
Mar 05, 2018
6.269
6.280
6.244
6.280
99,853
+0.03(+0.44%)
Mar 02, 2018
6.236
6.285
6.226
6.252
149,355
+0.01(+0.18%)
Mar 01, 2018
6.291
6.291
6.225
6.241
101,087
-0.01(-0.18%)
Feb 28, 2018
6.280
6.307
6.249
6.252
58,634
-0.01(-0.18%)
Feb 27, 2018
6.296
6.307
6.247
6.263
79,751
-0.01(-0.17%)
Feb 26, 2018
6.291
6.291
6.230
6.274
98,388
+0.03(+0.44%)
Feb 23, 2018
6.252
6.280
6.164
6.247
179,441
+0.02(+0.35%)
Feb 22, 2018
6.175
6.236
6.147
6.225
197,364
+0.15(+2.54%)
Feb 21, 2018
6.048
6.120
6.004
6.070
241,625
+0.07(+1.19%)
Feb 20, 2018
6.004
6.109
5.999
5.999
201,067
+0.02(+0.37%)
Feb 16, 2018
5.977
5.977
5.977
0
+0.09(+1.59%)
Feb 15, 2018
5.911
5.911
5.845
5.883
70,654
-0.01(-0.19%)
Feb 14, 2018
5.911
5.911
5.876
5.894
59,568
+0.01(+0.09%)
Feb 13, 2018
5.900
5.900
5.845
5.889
32,395
+0.01(+0.10%)
Feb 12, 2018
5.850
5.900
5.827
5.883
68,686
+0.06(+1.04%)
Feb 09, 2018
5.867
5.922
5.718
5.822
157,155
-0.03(-0.56%)
Feb 08, 2018
5.877
5.927
5.850
5.856
97,581
+0.01(+0.09%)
Feb 07, 2018
5.741
5.894
5.739
5.850
130,377
+0.11(+1.91%)
Feb 06, 2018
5.708
5.757
5.549
5.741
161,175
+0.05(+0.96%)
Feb 05, 2018
5.834
5.841
5.691
5.686
180,352
-0.11(-1.89%)
Feb 02, 2018
5.784
5.811
5.784
5.795
70,809
+0.01(+0.19%)
Feb 01, 2018
5.812
5.814
5.752
5.784
109,320
-0.01(-0.19%)
Jan 31, 2018
5.823
5.850
5.752
5.795
100,178
-0.03(-0.47%)
Jan 30, 2018
5.888
5.888
5.888
5.823
159,401
-0.09(-1.48%)
Jan 29, 2018
5.992
6.009
5.888
5.910
156,410
-0.10(-1.64%)
Jan 26, 2018
6.014
6.041
5.998
6.009
30,040
+0.01(+0.18%)
Jan 25, 2018
5.998
6.052
5.976
5.998
71,102
-0.01(-0.09%)
Jan 24, 2018
6.123
6.151
5.965
6.003
164,451
-0.09(-1.42%)
Jan 23, 2018
6.005
6.107
6.005
6.089
112,347
+0.10(+1.71%)
Jan 22, 2018
6.003
6.014
5.839
5.987
139,204
+0.01(+0.18%)
Jan 19, 2018
6.009
6.009
5.943
5.976
126,564
-0.03(-0.55%)
Jan 18, 2018
6.014
6.052
5.998
6.009
82,614
-0.03(-0.45%)
Jan 17, 2018
6.003
6.058
6.003
6.036
149,489
-0.02(-0.27%)
Jan 16, 2018
6.069
6.129
5.998
6.052
193,874
-0.03(-0.54%)
Jan 12, 2018
6.085
6.085
6.085
0
-0.15(-2.37%)
Jan 11, 2018
6.205
6.244
6.205
6.233
32,209
+0.02(+0.30%)
Jan 10, 2018
6.189
6.222
6.158
6.214
48,307
-0.00(-0.04%)
Jan 09, 2018
6.216
6.216
6.173
6.216
99,165
-0.04(-0.70%)
Jan 08, 2018
6.282
6.319
6.260
6.260
138,230
-0.07(-1.03%)
Jan 05, 2018
6.330
6.368
6.325
6.325
55,259
-0.05(-0.77%)
Jan 04, 2018
6.379
6.379
6.336
6.374
64,406
+0.00(+0.00%)
Jan 03, 2018
6.368
6.374
6.325
6.374
82,956
+0.02(+0.34%)
Jan 02, 2018
6.292
6.352
6.281
6.352
84,857
+0.07(+1.12%)
Dec 29, 2017
6.282
6.282
6.282
0
+0.02(+0.26%)
Dec 28, 2017
6.108
6.341
6.108
6.265
145,566
+0.14(+2.22%)
Dec 27, 2017
6.146
6.173
6.108
6.129
131,765
-0.04(-0.70%)
Dec 26, 2017
6.189
6.227
6.135
6.173
65,531
-0.05(-0.87%)
Dec 22, 2017
6.222
6.235
6.203
6.227
24,689
+0.00(+0.00%)
Dec 21, 2017
6.157
6.288
6.151
6.227
52,944
+0.07(+1.15%)
Dec 20, 2017
6.108
6.178
6.108
6.157
48,473
+0.04(+0.62%)
Dec 19, 2017
6.271
6.290
6.113
6.119
248,738
-0.15(-2.42%)
Dec 18, 2017
6.211
6.282
6.211
6.271
50,076
+0.03(+0.48%)
Dec 15, 2017
6.282
6.292
6.241
6.241
56,600
-0.01(-0.13%)
Dec 14, 2017
6.227
6.274
6.227
6.249
21,936
-0.01(-0.09%)
Dec 13, 2017
6.260
6.314
6.204
6.254
60,003
-0.02(-0.32%)
Dec 12, 2017
6.374
6.374
6.226
6.274
102,058
-0.12(-1.89%)
Dec 11, 2017
6.401
6.433
6.363
6.395
94,023
-0.04(-0.59%)
Dec 08, 2017
6.466
6.466
6.323
6.433
78,304
+0.06(+0.97%)
Dec 07, 2017
6.352
6.433
6.267
6.372
130,869
+0.08(+1.30%)
Dec 06, 2017
6.271
6.346
6.271
6.289
92,103
+0.02(+0.29%)
Dec 05, 2017
6.266
6.283
6.226
6.271
59,324
+0.04(+0.69%)
Dec 04, 2017
6.201
6.260
6.185
6.228
88,950
+0.05(+0.87%)
Dec 01, 2017
6.131
6.190
6.121
6.174
50,073
+0.00(+0.00%)
Nov 30, 2017
6.164
6.196
6.164
6.174
54,621
+0.02(+0.26%)
Nov 29, 2017
6.174
6.174
6.121
6.158
63,224
+0.03(+0.53%)
Nov 28, 2017
6.164
6.180
6.126
6.126
88,798
+0.01(+0.18%)
Nov 27, 2017
6.137
6.169
6.115
6.115
46,503
-0.02(-0.26%)
Nov 24, 2017
6.137
6.137
6.109
6.131
33,958
+0.01(+0.09%)
Nov 22, 2017
6.196
6.196
6.110
6.126
89,198
-0.02(-0.26%)
Nov 21, 2017
6.131
6.142
6.088
6.142
34,874
+0.06(+1.06%)
Nov 20, 2017
6.110
6.164
6.077
6.077
88,042
-0.05(-0.88%)
Nov 17, 2017
6.126
6.158
6.103
6.131
63,521
+0.01(+0.09%)
Nov 16, 2017
6.126
6.147
6.112
6.126
110,368
+0.10(+1.61%)
Nov 15, 2017
6.207
6.207
5.986
6.029
387,884
-0.18(-2.86%)
Nov 14, 2017
6.217
6.298
6.207
6.207
112,415
-0.02(-0.35%)
Nov 13, 2017
6.460
6.519
6.223
6.228
244,618
-0.28(-4.30%)
Nov 10, 2017
6.465
6.514
6.460
6.508
55,392
+0.05(+0.83%)
Nov 09, 2017
6.395
6.454
6.395
6.454
74,402
+0.05(+0.84%)
Nov 08, 2017
6.417
6.417
6.395
6.401
42,951
+0.01(+0.08%)
Nov 07, 2017
6.401
6.427
6.395
6.395
81,123
-0.01(-0.08%)
Nov 06, 2017
6.428
6.460
6.393
6.401
94,010
-0.02(-0.25%)
Nov 03, 2017
6.428
6.428
6.401
6.417
55,743
+0.01(+0.08%)
Nov 02, 2017
6.412
6.415
6.374
6.412
56,973
+0.02(+0.26%)
Nov 01, 2017
6.433
6.444
6.363
6.395
107,020
-0.03(-0.51%)
Oct 31, 2017
6.422
6.441
6.369
6.428
103,162
+0.01(+0.19%)
Oct 30, 2017
6.417
6.486
6.406
6.415
171,760
+0.01(+0.22%)
Oct 27, 2017
6.369
6.405
6.353
6.401
59,969
+0.04(+0.59%)
Oct 26, 2017
6.331
6.401
6.316
6.363
104,203
+0.04(+0.59%)
Oct 25, 2017
6.390
6.390
6.289
6.326
116,634
-0.03(-0.42%)
Oct 24, 2017
6.326
6.401
6.305
6.353
87,356
+0.05(+0.76%)
Oct 23, 2017
6.315
6.371
6.294
6.305
224,079
+0.03(+0.51%)
Oct 20, 2017
6.214
6.305
6.176
6.272
190,386
+0.12(+1.91%)
Oct 19, 2017
6.064
6.171
6.064
6.155
210,904
+0.07(+1.14%)
Oct 18, 2017
6.091
6.139
6.075
6.085
191,006
-0.05(-0.87%)
Oct 17, 2017
6.240
6.240
6.080
6.139
134,828
-0.06(-0.95%)
Oct 16, 2017
6.187
6.198
6.162
6.198
134,764
+0.01(+0.17%)
Oct 13, 2017
6.166
6.214
6.166
6.187
62,716
-0.01(-0.17%)
Oct 12, 2017
6.160
6.198
6.064
6.198
105,935
+0.03(+0.52%)
Oct 11, 2017
6.213
6.251
6.160
6.166
68,817
-0.05(-0.85%)
Oct 10, 2017
6.256
6.256
6.187
6.219
69,143
-0.04(-0.59%)
Oct 09, 2017
6.219
6.256
6.181
6.256
89,028
+0.04(+0.68%)
Oct 06, 2017
6.203
6.235
6.181
6.213
49,307
-0.01(-0.17%)
Oct 05, 2017
6.213
6.242
6.213
6.224
53,474
-0.02(-0.26%)
Oct 04, 2017
6.229
6.256
6.197
6.240
146,811
+0.04(+0.69%)
Oct 03, 2017
6.192
6.302
6.171
6.197
204,394
+0.00(+0.00%)
Oct 02, 2017
6.181
6.218
6.176
6.197
118,059
+0.02(+0.26%)
Sep 29, 2017
6.155
6.187
6.150
6.181
90,158
+0.04(+0.60%)
Sep 28, 2017
6.150
6.197
6.144
6.144
118,699
+0.00(+0.00%)
Sep 27, 2017
6.123
6.203
6.123
6.144
144,414
-0.01(-0.09%)
Sep 26, 2017
6.155
6.155
6.123
6.150
99,774
+0.01(+0.17%)
Sep 25, 2017
6.139
6.191
6.139
6.139
87,712
-0.02(-0.34%)
Sep 22, 2017
6.150
6.181
6.139
6.160
117,336
-0.01(-0.17%)
Sep 21, 2017
6.192
6.213
6.160
6.171
105,243
-0.03(-0.43%)
Sep 20, 2017
6.230
6.238
6.181
6.197
135,085
-0.03(-0.51%)
Sep 19, 2017
6.245
6.274
6.229
6.229
47,100
-0.03(-0.42%)
Sep 18, 2017
6.224
6.293
6.224
6.256
70,785
+0.03(+0.51%)
Sep 15, 2017
6.208
6.255
6.208
6.224
44,439
-0.03(-0.51%)
Sep 14, 2017
6.219
6.261
6.219
6.256
23,780
+0.04(+0.60%)
Sep 13, 2017
6.251
6.266
6.219
6.219
23,297
-0.04(-0.59%)
Sep 12, 2017
6.213
6.282
6.134
6.256
71,843
+0.01(+0.17%)
Sep 11, 2017
6.304
6.337
6.240
6.245
92,013
-0.01(-0.08%)
Sep 08, 2017
6.240
6.335
6.240
6.251
41,285
+0.01(+0.17%)
Sep 07, 2017
6.224
6.256
6.214
6.240
82,726
+0.01(+0.17%)
Sep 06, 2017
6.219
6.250
6.191
6.229
223,558
+0.06(+0.94%)
Sep 05, 2017
6.161
6.220
6.124
6.171
206,036
+0.01(+0.09%)
Sep 01, 2017
6.103
6.177
6.103
6.166
76,831
+0.04(+0.69%)
Aug 31, 2017
6.129
6.134
6.097
6.124
38,480
+0.02(+0.35%)
Aug 30, 2017
6.071
6.133
6.071
6.103
41,286
+0.02(+0.26%)
Aug 29, 2017
6.050
6.092
6.018
6.087
81,127
-0.01(-0.09%)
Aug 28, 2017
6.034
6.092
6.034
6.092
82,985
+0.02(+0.35%)
Aug 25, 2017
6.018
6.076
6.018
6.071
47,699
+0.02(+0.26%)
Aug 24, 2017
6.013
6.066
6.013
6.055
57,789
+0.03(+0.44%)
Aug 23, 2017
5.960
6.034
5.960
6.029
142,697
+0.08(+1.42%)
Aug 22, 2017
5.855
5.987
5.855
5.945
147,494
+0.09(+1.53%)
Aug 21, 2017
5.881
5.908
5.834
5.855
231,536
-0.03(-0.45%)
Aug 18, 2017
5.776
5.918
5.776
5.881
313,646
+0.10(+1.73%)
Aug 17, 2017
5.802
5.828
5.781
5.781
101,313
-0.05(-0.90%)
Aug 16, 2017
5.844
5.865
5.786
5.834
156,751
-0.03(-0.45%)
Aug 15, 2017
5.855
5.902
5.855
5.860
64,690
-0.01(-0.18%)
Aug 14, 2017
5.860
5.913
5.839
5.871
111,550
+0.03(+0.45%)
Aug 11, 2017
5.739
6.224
5.739
5.844
147,771
+0.11(+1.84%)
Aug 10, 2017
5.966
5.966
5.676
5.739
479,996
-0.23(-3.89%)
Aug 09, 2017
6.029
6.068
5.971
5.971
154,573
-0.09(-1.57%)
Aug 08, 2017
6.076
6.097
6.066
6.066
88,140
-0.01(-0.17%)
Aug 07, 2017
6.029
6.097
6.024
6.076
99,868
+0.05(+0.79%)
Aug 04, 2017
6.008
6.082
6.004
6.029
133,965
+0.02(+0.34%)
Aug 03, 2017
6.013
6.034
5.982
6.008
167,267
+0.04(+0.61%)
Aug 02, 2017
5.945
6.019
5.945
5.972
89,725
+0.03(+0.44%)
Aug 01, 2017
6.013
6.034
5.945
5.945
137,091
-0.06(-1.05%)
Jul 31, 2017
6.034
6.034
5.982
6.008
81,222
+0.03(+0.44%)
Jul 28, 2017
5.956
6.024
5.909
5.982
86,611
-0.02(-0.35%)
Jul 27, 2017
5.961
6.034
5.961
6.003
56,977
+0.03(+0.53%)
Jul 26, 2017
5.972
6.019
5.919
5.972
96,878
-0.03(-0.44%)
Jul 25, 2017
5.998
6.087
5.982
5.998
169,539
-0.04(-0.61%)
Jul 24, 2017
6.092
6.112
6.003
6.034
76,869
-0.03(-0.52%)
Jul 21, 2017
6.024
6.181
6.013
6.066
132,707
+0.05(+0.87%)
Jul 20, 2017
5.972
6.029
5.972
6.013
78,114
+0.04(+0.61%)
Jul 19, 2017
5.945
6.024
5.945
5.977
131,117
+0.03(+0.53%)
Jul 18, 2017
5.909
5.987
5.909
5.945
81,211
+0.00(+0.00%)
Jul 17, 2017
5.940
5.998
5.933
5.945
126,119
+0.02(+0.35%)
Jul 14, 2017
6.003
6.024
5.924
5.924
133,022
+0.02(+0.27%)
Jul 13, 2017
5.930
5.950
5.903
5.909
57,458
-0.04(-0.72%)
Jul 12, 2017
6.071
6.071
5.949
5.952
219,693
-0.01(-0.25%)
Jul 11, 2017
5.966
5.992
5.954
5.966
130,542
+0.04(+0.61%)
Jul 10, 2017
5.857
5.951
5.857
5.930
177,737
+0.08(+1.33%)
Jul 07, 2017
5.873
5.893
5.836
5.852
64,596
-0.03(-0.44%)
Jul 06, 2017
5.940
5.940
5.867
5.878
86,893
-0.02(-0.35%)
Jul 05, 2017
5.888
5.919
5.847
5.899
184,629
+0.04(+0.71%)
Jul 03, 2017
5.867
5.869
5.805
5.857
66,526
+0.02(+0.27%)
Jun 30, 2017
5.826
5.852
5.826
5.841
48,786
+0.02(+0.27%)
Jun 29, 2017
5.821
5.852
5.769
5.826
52,808
-0.01(-0.09%)
Jun 28, 2017
5.800
5.831
5.800
5.831
75,045
+0.04(+0.63%)
Jun 27, 2017
5.805
5.831
5.795
5.795
149,227
-0.01(-0.18%)
Jun 26, 2017
5.784
5.826
5.774
5.805
121,918
+0.02(+0.36%)
Jun 23, 2017
5.758
5.821
5.727
5.784
187,268
+0.03(+0.45%)
Jun 22, 2017
5.774
5.815
5.691
5.758
105,969
-0.01(-0.18%)
Jun 21, 2017
5.753
5.805
5.753
5.769
83,077
+0.03(+0.45%)
Jun 20, 2017
5.727
5.774
5.727
5.743
65,638
+0.03(+0.46%)
Jun 19, 2017
5.685
5.737
5.685
5.717
61,707
+0.02(+0.27%)
Jun 16, 2017
5.680
5.711
5.639
5.701
94,379
+0.04(+0.64%)
Jun 15, 2017
5.607
5.675
5.602
5.665
94,713
+0.06(+1.11%)
Jun 14, 2017
5.675
5.680
5.576
5.602
118,342
-0.06(-1.01%)
Jun 13, 2017
5.675
5.675
5.639
5.659
83,352
+0.01(+0.09%)
Jun 12, 2017
5.613
5.670
5.610
5.654
95,300
+0.03(+0.56%)
Jun 09, 2017
5.654
5.675
5.623
5.623
43,464
-0.02(-0.28%)
Jun 08, 2017
5.685
5.689
5.639
5.639
78,157
-0.03(-0.46%)
Jun 07, 2017
5.623
5.675
5.623
5.665
35,695
+0.05(+0.92%)
Jun 06, 2017
5.623
5.654
5.613
5.613
77,653
-0.02(-0.28%)
Jun 05, 2017
5.572
5.649
5.572
5.628
69,684
+0.03(+0.46%)
Jun 02, 2017
5.603
5.649
5.592
5.603
116,882
+0.04(+0.74%)
Jun 01, 2017
5.577
5.654
5.562
5.562
68,012
-0.02(-0.37%)
May 31, 2017
5.541
5.654
5.541
5.583
44,396
+0.03(+0.47%)
May 30, 2017
5.582
5.592
5.546
5.557
62,154
+0.01(+0.10%)
May 26, 2017
5.556
5.582
5.525
5.551
103,452
-0.02(-0.28%)
May 25, 2017
5.546
5.566
5.540
5.566
41,849
+0.01(+0.09%)
May 24, 2017
5.572
5.572
5.545
5.561
96,490
-0.00(-0.01%)
May 23, 2017
5.530
5.577
5.515
5.562
65,009
+0.02(+0.39%)
May 22, 2017
5.556
5.593
5.499
5.540
84,442
+0.09(+1.60%)
May 19, 2017
5.489
5.555
5.448
5.453
35,910
-0.01(-0.19%)
May 18, 2017
5.437
5.489
5.433
5.463
59,714
+0.03(+0.57%)
May 17, 2017
5.515
5.528
5.427
5.432
142,888
-0.07(-1.22%)
May 16, 2017
5.448
5.566
5.417
5.499
182,060
+0.10(+1.84%)
May 15, 2017
5.422
5.432
5.375
5.400
48,124
+0.01(+0.26%)
May 12, 2017
5.370
5.463
5.370
5.386
30,127
-0.02(-0.29%)
May 11, 2017
5.412
5.412
5.384
5.401
38,514
-0.01(-0.19%)
May 10, 2017
5.422
5.422
5.334
5.412
191,321
+0.01(+0.19%)
May 09, 2017
5.468
5.468
5.360
5.401
84,642
-0.05(-0.85%)
May 08, 2017
5.468
5.489
5.448
5.448
102,599
+0.00(+0.00%)
May 05, 2017
5.443
5.451
5.407
5.448
42,504
+0.03(+0.57%)
May 04, 2017
5.427
5.436
5.361
5.417
123,443
+0.01(+0.09%)
May 03, 2017
5.412
5.423
5.386
5.412
51,835
+0.02(+0.28%)
May 02, 2017
5.381
5.405
5.366
5.396
105,475
+0.05(+0.96%)
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.