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
abrdn Income Credit Strategies Fund
(NY:
ACP
)
6.731
-0.009 (-0.13%)
Streaming Delayed Price
Updated: 2:26 PM EDT, Jun 6, 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, 2019
6.025
6.068
6.013
6.063
172,882
+0.05(+0.87%)
Apr 29, 2019
6.006
6.044
5.735
6.011
175,744
+0.00(+0.00%)
Apr 26, 2019
5.906
6.020
5.906
6.011
146,879
+0.09(+1.53%)
Apr 25, 2019
5.911
5.925
5.882
5.920
118,459
+0.02(+0.32%)
Apr 24, 2019
5.911
5.920
5.892
5.901
114,723
-0.00(-0.08%)
Apr 23, 2019
5.901
5.944
5.849
5.906
173,822
+0.01(+0.16%)
Apr 22, 2019
5.911
5.929
5.830
5.896
203,651
+0.00(+0.08%)
Apr 18, 2019
5.996
6.006
5.844
5.892
284,303
-0.11(-1.90%)
Apr 17, 2019
6.034
6.067
5.982
6.006
379,415
-0.03(-0.47%)
Apr 16, 2019
5.963
6.041
5.945
6.034
298,489
+0.10(+1.75%)
Apr 15, 2019
5.893
5.945
5.888
5.930
442,601
+0.06(+1.04%)
Apr 12, 2019
5.855
5.893
5.850
5.869
147,427
+0.02(+0.32%)
Apr 11, 2019
5.831
5.869
5.822
5.850
211,570
+0.02(+0.32%)
Apr 10, 2019
5.808
5.841
5.808
5.831
107,925
+0.02(+0.32%)
Apr 09, 2019
5.817
5.831
5.798
5.813
123,565
+0.00(+0.08%)
Apr 08, 2019
5.794
5.822
5.789
5.808
138,878
-0.01(-0.10%)
Apr 05, 2019
5.808
5.822
5.784
5.814
196,640
+0.01(+0.18%)
Apr 04, 2019
5.798
5.841
5.789
5.803
190,067
+0.00(+0.08%)
Apr 03, 2019
5.765
5.798
5.765
5.798
160,734
+0.04(+0.65%)
Apr 02, 2019
5.747
5.789
5.747
5.761
133,242
+0.00(+0.08%)
Apr 01, 2019
5.714
5.770
5.707
5.756
189,613
+0.04(+0.74%)
Mar 29, 2019
5.652
5.728
5.652
5.714
260,066
+0.08(+1.42%)
Mar 28, 2019
5.600
5.648
5.600
5.633
106,937
+0.03(+0.59%)
Mar 27, 2019
5.643
5.655
5.582
5.600
194,004
-0.04(-0.75%)
Mar 26, 2019
5.605
5.652
5.605
5.643
124,184
+0.04(+0.67%)
Mar 25, 2019
5.652
5.657
5.591
5.605
189,390
-0.05(-0.83%)
Mar 22, 2019
5.747
5.747
5.643
5.652
212,550
-0.08(-1.48%)
Mar 21, 2019
5.676
5.737
5.676
5.737
145,843
+0.05(+0.91%)
Mar 20, 2019
5.666
5.685
5.633
5.685
190,400
+0.04(+0.67%)
Mar 19, 2019
5.662
5.680
5.638
5.648
349,621
+0.01(+0.17%)
Mar 18, 2019
5.638
5.648
5.624
5.638
145,551
+0.02(+0.33%)
Mar 15, 2019
5.620
5.652
5.596
5.620
169,472
+0.02(+0.33%)
Mar 14, 2019
5.587
5.603
5.573
5.601
208,543
+0.02(+0.42%)
Mar 13, 2019
5.587
5.620
5.568
5.578
210,724
-0.01(-0.25%)
Mar 12, 2019
5.550
5.592
5.531
5.592
213,010
+0.05(+0.84%)
Mar 11, 2019
5.508
5.545
5.494
5.545
176,272
+0.04(+0.68%)
Mar 08, 2019
5.484
5.508
5.479
5.508
67,917
+0.02(+0.42%)
Mar 07, 2019
5.512
5.517
5.484
5.484
131,445
-0.03(-0.51%)
Mar 06, 2019
5.550
5.550
5.503
5.512
199,356
-0.04(-0.67%)
Mar 05, 2019
5.536
5.554
5.517
5.550
116,040
+0.00(+0.08%)
Mar 04, 2019
5.559
5.578
5.526
5.545
142,967
-0.01(-0.13%)
Mar 01, 2019
5.559
5.568
5.531
5.552
172,686
+0.01(+0.21%)
Feb 28, 2019
5.512
5.540
5.503
5.540
145,622
+0.02(+0.42%)
Feb 27, 2019
5.540
5.554
5.480
5.517
265,137
-0.02(-0.42%)
Feb 26, 2019
5.494
5.545
5.494
5.540
112,342
+0.04(+0.68%)
Feb 25, 2019
5.517
5.559
5.494
5.503
187,544
+0.00(+0.00%)
Feb 22, 2019
5.498
5.522
5.480
5.503
156,617
+0.06(+1.03%)
Feb 21, 2019
5.452
5.461
5.386
5.447
173,348
-0.03(-0.60%)
Feb 20, 2019
5.559
5.559
5.456
5.480
280,460
-0.07(-1.18%)
Feb 19, 2019
5.480
5.591
5.480
5.545
510,676
+0.05(+0.93%)
Feb 15, 2019
5.476
5.513
5.466
5.494
196,288
+0.04(+0.76%)
Feb 14, 2019
5.429
5.471
5.425
5.452
206,760
+0.01(+0.17%)
Feb 13, 2019
5.434
5.448
5.425
5.443
122,047
+0.03(+0.51%)
Feb 12, 2019
5.392
5.416
5.388
5.416
112,938
+0.05(+0.95%)
Feb 11, 2019
5.379
5.402
5.357
5.365
113,098
-0.01(-0.17%)
Feb 08, 2019
5.360
5.392
5.360
5.374
81,155
-0.02(-0.34%)
Feb 07, 2019
5.439
5.452
5.392
5.392
216,469
-0.08(-1.44%)
Feb 06, 2019
5.457
5.471
5.428
5.471
120,259
+0.01(+0.25%)
Feb 05, 2019
5.434
5.476
5.434
5.457
149,296
+0.02(+0.34%)
Feb 04, 2019
5.425
5.462
5.374
5.439
207,974
+0.01(+0.26%)
Feb 01, 2019
5.397
5.499
5.383
5.425
145,430
+0.04(+0.77%)
Jan 31, 2019
5.365
5.383
5.355
5.383
124,990
+0.05(+0.95%)
Jan 30, 2019
5.295
5.351
5.286
5.332
258,014
+0.06(+1.23%)
Jan 29, 2019
5.240
5.275
5.235
5.268
138,553
+0.06(+1.06%)
Jan 28, 2019
5.152
5.221
5.143
5.212
220,399
+0.04(+0.80%)
Jan 25, 2019
5.148
5.180
5.148
5.171
190,878
+0.03(+0.63%)
Jan 24, 2019
5.184
5.198
5.134
5.138
209,500
-0.02(-0.36%)
Jan 23, 2019
5.226
5.226
5.148
5.157
208,937
-0.06(-1.24%)
Jan 22, 2019
5.254
5.254
5.203
5.221
212,634
-0.03(-0.62%)
Jan 18, 2019
5.268
5.295
5.231
5.254
286,495
-0.01(-0.26%)
Jan 17, 2019
5.332
5.341
5.231
5.268
244,962
-0.06(-1.20%)
Jan 16, 2019
5.263
5.332
5.254
5.332
124,752
+0.05(+1.04%)
Jan 15, 2019
5.208
5.300
5.194
5.277
248,002
+0.08(+1.58%)
Jan 14, 2019
5.199
5.217
5.162
5.194
112,796
+0.00(+0.09%)
Jan 11, 2019
5.167
5.194
5.135
5.190
247,348
+0.05(+0.89%)
Jan 10, 2019
5.085
5.149
5.085
5.144
175,694
+0.06(+1.26%)
Jan 09, 2019
5.057
5.094
5.030
5.080
135,860
+0.06(+1.18%)
Jan 08, 2019
4.998
5.043
4.938
5.021
353,234
+0.05(+1.01%)
Jan 07, 2019
4.966
5.048
4.952
4.970
453,317
+0.02(+0.46%)
Jan 04, 2019
4.879
4.984
4.879
4.947
178,895
+0.07(+1.50%)
Jan 03, 2019
4.824
4.879
4.824
4.874
221,288
+0.05(+1.04%)
Jan 02, 2019
4.742
4.838
4.696
4.824
278,395
+0.03(+0.67%)
Dec 31, 2018
4.769
4.801
4.769
4.792
261,126
+0.04(+0.77%)
Dec 28, 2018
4.755
4.787
4.737
4.755
373,319
+0.03(+0.68%)
Dec 27, 2018
4.723
4.769
4.672
4.723
530,804
-0.06(-1.32%)
Dec 26, 2018
4.656
4.800
4.633
4.787
365,125
+0.13(+2.82%)
Dec 24, 2018
4.561
4.656
4.556
4.656
153,097
+0.09(+2.08%)
Dec 21, 2018
4.624
4.665
4.552
4.561
303,762
-0.09(-1.94%)
Dec 20, 2018
4.868
4.898
4.552
4.651
844,354
-0.27(-5.51%)
Dec 19, 2018
4.891
4.958
4.873
4.922
421,550
+0.05(+1.11%)
Dec 18, 2018
4.836
4.877
4.827
4.868
294,848
+0.03(+0.56%)
Dec 17, 2018
5.062
5.062
4.818
4.841
460,512
-0.21(-4.20%)
Dec 14, 2018
5.067
5.090
5.040
5.053
272,567
-0.05(-0.97%)
Dec 13, 2018
5.117
5.157
5.103
5.103
237,430
-0.01(-0.27%)
Dec 12, 2018
5.076
5.162
5.062
5.117
278,049
+0.03(+0.58%)
Dec 11, 2018
5.126
5.139
5.080
5.087
252,772
-0.01(-0.22%)
Dec 10, 2018
5.198
5.202
5.053
5.099
362,304
-0.09(-1.70%)
Dec 07, 2018
5.157
5.243
5.144
5.187
246,461
-0.01(-0.22%)
Dec 06, 2018
5.216
5.230
5.162
5.198
264,764
-0.06(-1.12%)
Dec 04, 2018
5.225
5.261
5.225
5.257
363,054
+0.01(+0.17%)
Dec 03, 2018
5.279
5.316
5.248
5.248
472,833
-0.01(-0.17%)
Nov 30, 2018
5.297
5.297
5.252
5.257
193,584
-0.05(-1.02%)
Nov 29, 2018
5.293
5.311
5.252
5.311
256,080
+0.02(+0.34%)
Nov 28, 2018
5.239
5.316
5.225
5.293
242,949
+0.03(+0.60%)
Nov 27, 2018
5.275
5.279
5.230
5.261
139,980
-0.05(-0.85%)
Nov 26, 2018
5.297
5.351
5.297
5.306
85,595
+0.02(+0.37%)
Nov 23, 2018
5.311
5.327
5.262
5.287
84,292
-0.03(-0.54%)
Nov 21, 2018
5.316
5.316
5.316
0
+0.00(+0.00%)
Nov 20, 2018
5.474
5.474
5.279
5.316
276,762
-0.21(-3.84%)
Nov 19, 2018
5.709
5.709
5.514
5.528
410,196
-0.21(-3.70%)
Nov 16, 2018
5.777
5.777
5.709
5.740
154,204
-0.04(-0.70%)
Nov 15, 2018
5.794
5.794
5.754
5.781
158,122
-0.01(-0.15%)
Nov 14, 2018
5.794
5.799
5.718
5.790
301,880
+0.00(+0.06%)
Nov 13, 2018
5.808
5.812
5.777
5.787
139,913
-0.00(-0.06%)
Nov 12, 2018
5.817
5.817
5.777
5.791
73,607
-0.02(-0.38%)
Nov 09, 2018
5.794
5.817
5.741
5.812
175,972
+0.02(+0.39%)
Nov 08, 2018
5.794
5.799
5.736
5.790
230,731
-0.00(-0.08%)
Nov 07, 2018
5.817
5.839
5.772
5.794
409,821
-0.00(-0.08%)
Nov 06, 2018
5.754
5.817
5.736
5.799
232,835
+0.01(+0.16%)
Nov 05, 2018
5.830
5.839
5.732
5.790
400,176
-0.04(-0.62%)
Nov 02, 2018
5.893
5.902
5.790
5.826
113,444
-0.08(-1.31%)
Nov 01, 2018
5.884
5.915
5.866
5.903
159,215
+0.04(+0.71%)
Oct 31, 2018
5.803
5.880
5.781
5.862
253,174
+0.05(+0.85%)
Oct 30, 2018
5.750
5.835
5.691
5.812
243,755
+0.01(+0.12%)
Oct 29, 2018
5.880
5.880
5.761
5.806
263,224
-0.07(-1.26%)
Oct 26, 2018
5.911
5.920
5.777
5.880
209,023
-0.04(-0.76%)
Oct 25, 2018
5.947
5.951
5.884
5.924
230,059
-0.02(-0.38%)
Oct 24, 2018
6.095
6.095
5.929
5.947
238,967
-0.15(-2.42%)
Oct 23, 2018
6.135
6.135
6.054
6.095
151,457
-0.04(-0.73%)
Oct 22, 2018
6.112
6.166
6.099
6.139
131,434
+0.00(+0.07%)
Oct 19, 2018
6.220
6.229
6.135
6.135
253,239
-0.09(-1.37%)
Oct 18, 2018
6.251
6.256
6.202
6.220
129,431
-0.06(-1.00%)
Oct 17, 2018
6.260
6.300
6.238
6.283
136,475
+0.02(+0.28%)
Oct 16, 2018
6.154
6.265
6.150
6.265
94,022
+0.12(+1.88%)
Oct 15, 2018
6.114
6.149
6.105
6.149
91,189
+0.05(+0.87%)
Oct 12, 2018
6.078
6.114
6.078
6.096
123,198
+0.02(+0.37%)
Oct 11, 2018
6.101
6.154
5.963
6.074
194,696
-0.08(-1.23%)
Oct 10, 2018
6.238
6.238
6.101
6.149
243,103
-0.09(-1.42%)
Oct 09, 2018
6.158
6.238
6.145
6.238
173,180
+0.08(+1.30%)
Oct 08, 2018
6.092
6.176
6.092
6.158
113,002
+0.07(+1.17%)
Oct 05, 2018
6.127
6.154
6.030
6.087
394,144
-0.07(-1.15%)
Oct 04, 2018
6.220
6.283
6.132
6.158
346,491
-0.11(-1.70%)
Oct 03, 2018
6.336
6.344
6.256
6.265
205,588
-0.08(-1.26%)
Oct 02, 2018
6.336
6.349
6.327
6.345
101,952
-0.00(-0.07%)
Oct 01, 2018
6.318
6.349
6.305
6.349
69,094
+0.03(+0.49%)
Sep 28, 2018
6.340
6.358
6.305
6.318
118,693
-0.02(-0.28%)
Sep 27, 2018
6.327
6.349
6.305
6.336
119,049
+0.01(+0.14%)
Sep 26, 2018
6.345
6.349
6.309
6.327
93,630
-0.01(-0.21%)
Sep 25, 2018
6.314
6.361
6.291
6.340
133,558
+0.04(+0.63%)
Sep 24, 2018
6.274
6.306
6.260
6.300
137,340
-0.01(-0.21%)
Sep 21, 2018
6.349
6.349
6.309
6.314
123,648
-0.01(-0.21%)
Sep 20, 2018
6.301
6.327
6.274
6.327
192,692
+0.05(+0.83%)
Sep 19, 2018
6.323
6.323
6.199
6.275
82,624
-0.04(-0.62%)
Sep 18, 2018
6.327
6.327
6.309
6.314
95,334
+0.00(+0.00%)
Sep 17, 2018
6.327
6.327
6.305
6.314
134,363
+0.00(+0.07%)
Sep 14, 2018
6.305
6.327
6.283
6.309
124,690
+0.00(+0.07%)
Sep 13, 2018
6.287
6.315
6.248
6.305
128,437
+0.04(+0.63%)
Sep 12, 2018
6.248
6.287
6.230
6.265
173,841
+0.04(+0.71%)
Sep 11, 2018
6.217
6.283
6.195
6.221
143,082
+0.04(+0.57%)
Sep 10, 2018
6.142
6.186
6.142
6.186
111,008
+0.04(+0.57%)
Sep 07, 2018
6.138
6.164
6.133
6.151
182,379
-0.01(-0.21%)
Sep 06, 2018
6.182
6.257
6.142
6.164
282,092
-0.05(-0.85%)
Sep 05, 2018
6.230
6.252
6.208
6.217
215,781
-0.06(-0.91%)
Sep 04, 2018
6.296
6.296
6.252
6.274
160,043
-0.03(-0.42%)
Aug 31, 2018
6.301
6.301
6.301
0
+0.03(+0.42%)
Aug 30, 2018
6.279
6.291
6.270
6.274
93,240
-0.03(-0.42%)
Aug 29, 2018
6.305
6.340
6.292
6.301
139,586
-0.01(-0.21%)
Aug 28, 2018
6.327
6.375
6.305
6.314
157,793
-0.02(-0.28%)
Aug 27, 2018
6.345
6.349
6.314
6.331
143,064
+0.02(+0.28%)
Aug 24, 2018
6.292
6.323
6.279
6.314
101,296
+0.05(+0.77%)
Aug 23, 2018
6.248
6.279
6.246
6.265
56,460
+0.01(+0.21%)
Aug 22, 2018
6.235
6.252
6.217
6.252
82,611
+0.03(+0.42%)
Aug 21, 2018
6.226
6.230
6.215
6.226
200,918
-0.00(-0.07%)
Aug 20, 2018
6.252
6.252
6.221
6.230
136,093
-0.03(-0.42%)
Aug 17, 2018
6.252
6.265
6.213
6.257
157,168
+0.00(+0.00%)
Aug 16, 2018
6.191
6.322
6.187
6.257
350,096
+0.09(+1.42%)
Aug 15, 2018
6.147
6.174
6.139
6.169
89,964
-0.01(-0.14%)
Aug 14, 2018
6.147
6.178
6.126
6.178
141,897
+0.02(+0.35%)
Aug 13, 2018
6.152
6.156
6.121
6.156
128,688
+0.00(+0.07%)
Aug 10, 2018
6.152
6.152
6.112
6.152
192,851
-0.01(-0.21%)
Aug 09, 2018
6.139
6.174
6.134
6.165
138,743
+0.02(+0.36%)
Aug 08, 2018
6.112
6.156
6.112
6.143
95,202
+0.02(+0.36%)
Aug 07, 2018
6.121
6.134
6.117
6.121
134,029
+0.00(+0.00%)
Aug 06, 2018
6.117
6.130
6.112
6.121
166,768
+0.01(+0.14%)
Aug 03, 2018
6.108
6.130
6.108
6.112
121,849
+0.00(+0.05%)
Aug 02, 2018
6.060
6.117
6.060
6.109
130,935
+0.03(+0.52%)
Aug 01, 2018
6.069
6.112
6.056
6.078
144,659
+0.01(+0.14%)
Jul 31, 2018
6.117
6.152
6.056
6.069
267,983
-0.05(-0.79%)
Jul 30, 2018
6.126
6.130
6.104
6.117
131,636
+0.00(+0.07%)
Jul 27, 2018
6.117
6.143
6.108
6.112
243,011
+0.00(+0.07%)
Jul 26, 2018
6.112
6.112
6.086
6.108
105,296
+0.01(+0.14%)
Jul 25, 2018
6.095
6.099
6.078
6.099
82,930
+0.01(+0.14%)
Jul 24, 2018
6.047
6.091
6.012
6.091
284,552
+0.07(+1.23%)
Jul 23, 2018
6.038
6.042
6.003
6.016
238,648
-0.03(-0.43%)
Jul 20, 2018
6.008
6.043
5.999
6.043
190,591
+0.02(+0.36%)
Jul 19, 2018
6.042
6.042
6.008
6.021
199,878
-0.02(-0.36%)
Jul 18, 2018
6.038
6.042
6.008
6.042
238,916
+0.02(+0.29%)
Jul 17, 2018
6.034
6.042
6.012
6.025
158,197
-0.00(-0.07%)
Jul 16, 2018
6.042
6.042
6.013
6.029
138,143
+0.00(+0.07%)
Jul 13, 2018
6.034
6.034
6.003
6.025
210,196
+0.01(+0.22%)
Jul 12, 2018
6.016
6.034
5.990
6.012
290,022
+0.00(+0.07%)
Jul 11, 2018
6.012
6.029
5.999
6.008
105,570
+0.01(+0.14%)
Jul 10, 2018
6.003
6.034
5.993
5.999
224,418
+0.00(+0.07%)
Jul 09, 2018
6.012
6.016
5.988
5.995
104,362
-0.01(-0.14%)
Jul 06, 2018
5.965
6.015
5.956
6.003
151,929
+0.03(+0.43%)
Jul 05, 2018
5.978
5.947
5.978
114,867
+0.01(+0.22%)
Jul 03, 2018
5.965
5.965
5.965
0
+0.01(+0.22%)
Jul 02, 2018
6.025
6.025
5.947
5.952
245,387
-0.03(-0.43%)
Jun 29, 2018
5.973
5.990
5.969
5.978
90,412
+0.02(+0.29%)
Jun 28, 2018
5.960
5.973
5.934
5.960
139,754
-0.02(-0.29%)
Jun 27, 2018
6.021
6.023
5.969
5.978
151,211
-0.04(-0.65%)
Jun 26, 2018
6.021
6.025
6.003
6.016
113,783
+0.01(+0.22%)
Jun 25, 2018
6.012
6.038
5.999
6.003
122,798
-0.02(-0.29%)
Jun 22, 2018
6.051
6.051
6.003
6.021
144,028
+0.00(+0.00%)
Jun 21, 2018
6.038
6.042
6.006
6.021
91,780
+0.00(+0.07%)
Jun 20, 2018
6.038
6.047
6.003
6.016
194,985
-0.02(-0.36%)
Jun 19, 2018
6.030
6.042
6.017
6.038
304,343
+0.00(+0.07%)
Jun 18, 2018
6.051
6.064
6.021
6.034
258,412
-0.03(-0.50%)
Jun 15, 2018
6.055
6.055
6.064
129,433
+0.01(+0.14%)
Jun 14, 2018
6.077
6.077
6.034
6.055
176,468
+0.01(+0.21%)
Jun 13, 2018
6.047
6.060
6.030
6.042
113,809
+0.02(+0.28%)
Jun 12, 2018
6.021
6.034
6.004
6.025
253,785
+0.04(+0.61%)
Jun 11, 2018
5.999
6.034
5.969
5.989
198,232
-0.01(-0.18%)
Jun 08, 2018
5.995
6.008
5.987
5.999
96,088
+0.02(+0.36%)
Jun 07, 2018
5.944
5.978
5.944
5.978
110,729
+0.01(+0.22%)
Jun 06, 2018
5.965
102,941
+0.00(+0.00%)
Jun 05, 2018
5.948
5.965
5.935
5.965
120,480
+0.03(+0.51%)
Jun 04, 2018
5.982
5.987
5.931
5.935
209,389
-0.04(-0.65%)
Jun 01, 2018
5.978
6.012
5.969
5.974
151,519
+0.02(+0.36%)
May 31, 2018
5.952
5.974
5.918
5.952
194,644
+0.01(+0.14%)
May 30, 2018
5.948
5.948
5.918
5.944
160,416
+0.02(+0.29%)
May 29, 2018
5.982
5.982
5.927
5.927
177,985
-0.05(-0.79%)
May 25, 2018
5.974
5.974
5.974
0
+0.05(+0.80%)
May 24, 2018
5.999
6.004
5.897
5.927
299,561
-0.08(-1.36%)
May 23, 2018
5.987
6.008
5.978
6.008
174,888
+0.00(+0.07%)
May 22, 2018
6.085
6.085
5.999
6.004
177,596
-0.05(-0.78%)
May 21, 2018
6.042
6.065
6.034
6.051
159,139
-0.01(-0.21%)
May 18, 2018
6.030
6.064
6.030
6.064
175,228
+0.04(+0.71%)
May 17, 2018
6.021
6.030
6.008
6.021
122,695
+0.01(+0.21%)
May 16, 2018
6.008
6.013
5.992
6.008
125,752
+0.02(+0.36%)
May 15, 2018
6.000
6.030
5.974
5.987
187,873
-0.01(-0.22%)
May 14, 2018
5.987
6.017
5.983
6.000
257,035
+0.03(+0.50%)
May 11, 2018
5.987
5.991
5.953
5.970
126,617
-0.00(-0.07%)
May 10, 2018
5.940
5.974
5.928
5.974
161,689
+0.04(+0.65%)
May 09, 2018
5.936
5.945
5.906
5.936
130,159
+0.01(+0.14%)
May 08, 2018
5.911
5.928
5.906
5.928
85,992
+0.03(+0.43%)
May 07, 2018
5.906
5.919
5.898
5.902
107,939
-0.01(-0.22%)
May 04, 2018
5.919
5.923
5.885
5.915
117,461
-0.02(-0.36%)
May 03, 2018
5.928
5.945
5.906
5.936
165,501
+0.01(+0.22%)
May 02, 2018
5.928
5.932
5.911
5.923
110,571
-0.01(-0.21%)
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.