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
)
6.700
+0.070 (+1.06%)
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 28, 2023
5.680
5.713
5.637
5.713
359,689
+0.10(+1.82%)
Apr 27, 2023
5.663
5.663
5.603
5.612
331,670
-0.05(-0.90%)
Apr 26, 2023
5.603
5.680
5.603
5.663
251,219
+0.05(+0.91%)
Apr 25, 2023
5.680
5.713
5.603
5.612
194,835
-0.07(-1.20%)
Apr 24, 2023
5.603
5.697
5.603
5.680
328,102
+0.08(+1.36%)
Apr 21, 2023
5.569
5.619
5.569
5.603
236,809
+0.03(+0.61%)
Apr 20, 2023
5.612
5.654
5.544
5.569
369,398
-0.07(-1.20%)
Apr 19, 2023
5.662
5.687
5.629
5.637
646,484
-0.04(-0.74%)
Apr 18, 2023
5.654
5.700
5.650
5.679
329,108
+0.04(+0.74%)
Apr 17, 2023
5.645
5.682
5.579
5.637
589,591
-0.02(-0.30%)
Apr 14, 2023
5.687
5.696
5.637
5.654
192,475
-0.02(-0.29%)
Apr 13, 2023
5.671
5.687
5.645
5.671
290,794
+0.03(+0.44%)
Apr 12, 2023
5.637
5.662
5.604
5.645
515,185
+0.10(+1.81%)
Apr 11, 2023
5.587
5.633
5.520
5.545
420,930
+0.02(+0.30%)
Apr 10, 2023
5.537
5.545
5.474
5.528
393,964
-0.01(-0.15%)
Apr 06, 2023
5.461
5.537
5.436
5.537
459,579
+0.12(+2.16%)
Apr 05, 2023
5.478
5.491
5.369
5.420
458,548
-0.05(-0.92%)
Apr 04, 2023
5.604
5.615
5.461
5.470
384,759
-0.10(-1.80%)
Apr 03, 2023
5.604
5.620
5.537
5.570
512,774
-0.01(-0.15%)
Mar 31, 2023
5.612
5.612
5.503
5.579
326,108
+0.11(+1.99%)
Mar 30, 2023
5.528
5.545
5.449
5.470
422,097
+0.03(+0.62%)
Mar 29, 2023
5.428
5.520
5.403
5.436
329,450
+0.01(+0.15%)
Mar 28, 2023
5.403
5.436
5.378
5.428
133,593
+0.03(+0.62%)
Mar 27, 2023
5.436
5.453
5.369
5.395
390,311
-0.04(-0.77%)
Mar 24, 2023
5.478
5.502
5.436
5.436
290,805
-0.04(-0.76%)
Mar 23, 2023
5.620
5.675
5.461
5.478
405,667
-0.12(-2.09%)
Mar 22, 2023
5.628
5.678
5.595
5.595
300,922
-0.02(-0.29%)
Mar 21, 2023
5.686
5.686
5.595
5.612
232,430
+0.05(+0.89%)
Mar 20, 2023
5.694
5.694
5.562
5.562
337,307
-0.05(-0.88%)
Mar 17, 2023
5.571
5.636
5.538
5.612
284,125
+0.05(+0.89%)
Mar 16, 2023
5.554
5.628
5.521
5.562
440,028
-0.02(-0.30%)
Mar 15, 2023
5.719
5.727
5.455
5.579
519,868
-0.19(-3.29%)
Mar 14, 2023
5.702
5.825
5.694
5.768
412,377
+0.11(+1.97%)
Mar 13, 2023
5.875
5.933
5.636
5.657
514,446
-0.29(-4.92%)
Mar 10, 2023
6.048
6.057
5.925
5.950
253,014
-0.07(-1.10%)
Mar 09, 2023
6.147
6.214
6.016
6.016
288,526
-0.17(-2.80%)
Mar 08, 2023
6.230
6.238
6.098
6.189
216,786
-0.03(-0.53%)
Mar 07, 2023
6.246
6.286
6.164
6.222
161,061
-0.02(-0.40%)
Mar 06, 2023
6.180
6.246
6.139
6.246
239,580
+0.07(+1.07%)
Mar 03, 2023
6.073
6.222
6.073
6.180
157,290
+0.07(+1.21%)
Mar 02, 2023
6.114
6.139
6.057
6.106
162,577
-0.03(-0.54%)
Mar 01, 2023
6.048
6.316
6.048
6.139
459,745
-0.16(-2.61%)
Feb 28, 2023
6.296
6.403
6.254
6.304
207,517
+0.02(+0.39%)
Feb 27, 2023
6.296
6.304
6.114
6.279
352,562
+0.02(+0.26%)
Feb 24, 2023
6.601
6.601
6.263
6.263
352,823
-0.38(-5.71%)
Feb 23, 2023
6.584
6.683
6.572
6.642
128,267
+0.12(+1.77%)
Feb 22, 2023
6.584
6.667
6.485
6.526
237,668
-0.10(-1.49%)
Feb 21, 2023
6.856
6.922
6.592
6.625
294,599
-0.26(-3.83%)
Feb 17, 2023
6.889
6.930
6.848
6.889
169,828
-0.03(-0.48%)
Feb 16, 2023
6.914
6.946
6.834
6.922
216,330
+0.02(+0.35%)
Feb 15, 2023
6.841
6.963
6.808
6.898
232,696
+0.07(+1.07%)
Feb 14, 2023
6.930
7.028
6.808
6.824
459,174
-0.09(-1.30%)
Feb 13, 2023
6.759
6.914
6.678
6.914
261,049
+0.19(+2.78%)
Feb 10, 2023
6.621
6.775
6.572
6.727
258,767
+0.15(+2.23%)
Feb 09, 2023
6.596
6.634
6.556
6.580
154,072
-0.01(-0.12%)
Feb 08, 2023
6.604
6.678
6.580
6.588
194,197
-0.02(-0.25%)
Feb 07, 2023
6.613
6.657
6.573
6.604
196,449
-0.03(-0.49%)
Feb 06, 2023
6.515
6.637
6.515
6.637
168,895
+0.13(+2.00%)
Feb 03, 2023
6.490
6.580
6.442
6.507
211,749
+0.02(+0.25%)
Feb 02, 2023
6.409
6.564
6.401
6.490
245,245
+0.08(+1.27%)
Feb 01, 2023
6.344
6.466
6.344
6.409
288,332
+0.11(+1.68%)
Jan 31, 2023
6.327
6.348
6.270
6.303
253,050
+0.07(+1.04%)
Jan 30, 2023
6.384
6.433
6.205
6.238
267,483
-0.12(-1.92%)
Jan 27, 2023
6.425
6.458
6.319
6.360
282,408
-0.02(-0.38%)
Jan 26, 2023
6.637
6.637
6.270
6.384
269,433
-0.11(-1.63%)
Jan 25, 2023
6.425
6.523
6.397
6.490
163,475
+0.04(+0.69%)
Jan 24, 2023
6.384
6.596
6.352
6.446
134,182
+0.01(+0.19%)
Jan 23, 2023
6.621
6.710
6.376
6.433
469,636
-0.17(-2.59%)
Jan 20, 2023
6.556
6.757
6.544
6.604
644,066
+0.21(+3.27%)
Jan 19, 2023
6.210
6.435
6.202
6.395
326,450
+0.22(+3.52%)
Jan 18, 2023
6.073
6.194
6.073
6.178
324,776
+0.14(+2.26%)
Jan 17, 2023
5.913
6.049
5.892
6.041
347,135
+0.16(+2.74%)
Jan 13, 2023
5.703
6.001
5.703
5.880
349,933
+0.14(+2.38%)
Jan 12, 2023
5.655
5.744
5.647
5.744
181,720
+0.10(+1.71%)
Jan 11, 2023
5.631
5.675
5.623
5.647
254,609
+0.02(+0.43%)
Jan 10, 2023
5.518
5.623
5.502
5.623
196,106
+0.12(+2.19%)
Jan 09, 2023
5.502
5.575
5.454
5.502
190,071
+0.05(+0.89%)
Jan 06, 2023
5.470
5.510
5.446
5.454
150,766
+0.03(+0.52%)
Jan 05, 2023
5.470
5.503
5.422
5.426
127,756
-0.06(-1.10%)
Jan 04, 2023
5.543
5.631
5.454
5.486
133,648
+0.05(+0.89%)
Jan 03, 2023
5.478
5.486
5.398
5.438
167,301
-0.02(-0.30%)
Dec 30, 2022
5.551
5.583
5.438
5.454
253,517
-0.11(-2.02%)
Dec 29, 2022
5.671
5.728
5.559
5.567
278,781
-0.11(-1.98%)
Dec 28, 2022
5.703
5.751
5.663
5.679
145,534
+0.02(+0.28%)
Dec 27, 2022
5.663
5.703
5.600
5.663
92,142
-0.02(-0.42%)
Dec 23, 2022
5.457
5.695
5.457
5.687
159,491
+0.24(+4.44%)
Dec 22, 2022
5.473
5.489
5.426
5.445
144,303
-0.07(-1.22%)
Dec 21, 2022
5.537
5.596
5.489
5.513
166,699
+0.02(+0.43%)
Dec 20, 2022
5.441
5.521
5.441
5.489
121,144
+0.03(+0.58%)
Dec 19, 2022
5.465
5.525
5.441
5.457
150,796
-0.01(-0.15%)
Dec 16, 2022
5.521
5.540
5.457
5.465
178,211
-0.05(-0.86%)
Dec 15, 2022
5.521
5.544
5.505
5.513
162,131
-0.03(-0.57%)
Dec 14, 2022
5.608
5.632
5.521
5.544
170,572
-0.05(-0.85%)
Dec 13, 2022
5.671
5.703
5.592
5.592
173,425
+0.01(+0.14%)
Dec 12, 2022
5.537
5.600
5.537
5.584
156,182
+0.05(+0.86%)
Dec 09, 2022
5.552
5.604
5.521
5.537
175,361
-0.06(-1.13%)
Dec 08, 2022
5.616
5.632
5.568
5.600
144,999
+0.02(+0.28%)
Dec 07, 2022
5.568
5.632
5.552
5.584
176,294
-0.01(-0.14%)
Dec 06, 2022
5.552
5.600
5.513
5.592
130,675
+0.06(+1.15%)
Dec 05, 2022
5.537
5.624
5.410
5.529
191,362
+0.00(+0.00%)
Dec 02, 2022
5.608
5.640
5.513
5.529
143,491
-0.10(-1.83%)
Dec 01, 2022
5.727
5.727
5.632
5.632
132,577
-0.05(-0.84%)
Nov 30, 2022
5.441
5.790
5.433
5.679
281,402
+0.21(+3.92%)
Nov 29, 2022
5.418
5.465
5.402
5.465
163,060
+0.06(+1.17%)
Nov 28, 2022
5.378
5.449
5.368
5.402
183,852
+0.04(+0.74%)
Nov 25, 2022
5.362
5.382
5.259
5.362
121,279
+0.02(+0.30%)
Nov 23, 2022
5.354
5.394
5.322
5.346
144,470
+0.00(+0.00%)
Nov 22, 2022
5.314
5.398
5.314
5.346
255,444
+0.04(+0.75%)
Nov 21, 2022
5.322
5.354
5.275
5.306
134,006
+0.00(+0.00%)
Nov 18, 2022
5.306
5.361
5.287
5.306
173,453
+0.03(+0.59%)
Nov 17, 2022
5.299
5.342
5.267
5.275
166,333
-0.02(-0.44%)
Nov 16, 2022
5.385
5.385
5.283
5.299
217,997
-0.07(-1.31%)
Nov 15, 2022
5.221
5.392
5.189
5.369
304,244
+0.23(+4.57%)
Nov 14, 2022
5.080
5.181
5.080
5.135
203,885
+0.06(+1.23%)
Nov 11, 2022
5.197
5.291
5.072
5.072
184,250
+0.01(+0.15%)
Nov 10, 2022
5.072
5.119
5.049
5.064
166,312
+0.09(+1.73%)
Nov 09, 2022
5.072
5.072
4.955
4.978
143,444
-0.08(-1.55%)
Nov 08, 2022
5.127
5.150
5.033
5.056
205,411
+0.02(+0.31%)
Nov 07, 2022
5.072
5.085
4.986
5.041
139,584
+0.05(+1.10%)
Nov 04, 2022
4.970
5.002
4.955
4.986
119,179
+0.05(+0.95%)
Nov 03, 2022
4.994
5.002
4.904
4.939
154,834
-0.08(-1.63%)
Nov 02, 2022
5.072
5.080
5.017
5.021
109,801
-0.05(-1.00%)
Nov 01, 2022
5.049
5.088
5.025
5.072
165,658
+0.09(+1.88%)
Oct 31, 2022
4.939
5.025
4.924
4.978
205,995
+0.07(+1.43%)
Oct 28, 2022
4.884
4.924
4.869
4.908
211,276
+0.02(+0.48%)
Oct 27, 2022
4.908
4.947
4.884
4.884
137,340
-0.01(-0.16%)
Oct 26, 2022
4.884
4.955
4.884
4.892
260,354
-0.02(-0.32%)
Oct 25, 2022
4.838
4.924
4.838
4.908
161,438
+0.09(+1.78%)
Oct 24, 2022
4.814
4.861
4.805
4.822
199,372
+0.01(+0.16%)
Oct 21, 2022
4.752
4.861
4.697
4.814
192,718
+0.03(+0.65%)
Oct 20, 2022
4.837
4.937
4.767
4.783
219,862
-0.08(-1.58%)
Oct 19, 2022
4.960
4.983
4.837
4.860
297,479
-0.09(-1.86%)
Oct 18, 2022
5.014
5.060
4.937
4.952
239,774
+0.05(+1.10%)
Oct 17, 2022
4.821
4.944
4.821
4.898
215,212
+0.12(+2.58%)
Oct 14, 2022
4.898
4.929
4.760
4.775
123,311
-0.11(-2.20%)
Oct 13, 2022
4.906
4.936
4.833
4.883
258,875
-0.08(-1.55%)
Oct 12, 2022
5.029
5.044
4.944
4.960
115,120
-0.10(-1.98%)
Oct 11, 2022
4.990
5.081
4.990
5.060
160,839
+0.05(+0.92%)
Oct 10, 2022
4.944
5.014
4.944
5.014
84,088
+0.08(+1.56%)
Oct 07, 2022
4.998
5.021
4.921
4.937
117,738
-0.11(-2.13%)
Oct 06, 2022
5.137
5.164
5.014
5.044
144,448
-0.05(-0.91%)
Oct 05, 2022
5.144
5.167
5.029
5.090
226,214
-0.08(-1.49%)
Oct 04, 2022
5.144
5.183
5.098
5.167
132,813
+0.15(+3.07%)
Oct 03, 2022
5.090
5.137
5.014
5.014
181,342
+0.02(+0.46%)
Sep 30, 2022
5.060
5.144
4.937
4.990
227,024
-0.06(-1.22%)
Sep 29, 2022
5.152
5.190
5.021
5.052
128,398
-0.10(-1.94%)
Sep 28, 2022
5.067
5.206
5.067
5.152
221,522
+0.10(+2.06%)
Sep 27, 2022
5.206
5.237
5.029
5.048
250,909
-0.17(-3.31%)
Sep 26, 2022
5.536
5.621
5.114
5.221
418,270
-0.41(-7.24%)
Sep 23, 2022
5.859
5.859
5.621
5.629
216,828
-0.25(-4.31%)
Sep 22, 2022
5.959
5.966
5.867
5.882
126,440
-0.15(-2.55%)
Sep 21, 2022
6.059
6.067
5.998
6.036
128,282
-0.02(-0.38%)
Sep 20, 2022
6.105
6.105
6.027
6.059
101,131
-0.03(-0.50%)
Sep 19, 2022
5.976
6.089
5.976
6.089
97,557
+0.07(+1.13%)
Sep 16, 2022
5.998
6.044
5.968
6.021
89,177
-0.02(-0.38%)
Sep 15, 2022
6.127
6.127
6.036
6.044
113,329
-0.08(-1.36%)
Sep 14, 2022
6.074
6.143
6.074
6.127
64,919
+0.04(+0.62%)
Sep 13, 2022
6.112
6.150
6.059
6.089
86,193
-0.06(-0.99%)
Sep 12, 2022
6.105
6.173
6.051
6.150
130,085
+0.14(+2.27%)
Sep 09, 2022
6.013
6.082
6.013
6.013
75,225
+0.02(+0.25%)
Sep 08, 2022
5.945
6.036
5.945
5.998
90,733
+0.01(+0.13%)
Sep 07, 2022
5.922
6.020
5.922
5.991
84,246
+0.04(+0.70%)
Sep 06, 2022
5.998
6.067
5.938
5.949
112,904
-0.05(-0.82%)
Sep 02, 2022
6.044
6.089
5.998
5.998
85,618
-0.03(-0.50%)
Sep 01, 2022
6.067
6.082
6.013
6.029
136,361
-0.09(-1.49%)
Aug 31, 2022
6.165
6.188
6.097
6.120
109,720
-0.02(-0.25%)
Aug 30, 2022
6.196
6.225
6.135
6.135
107,041
-0.11(-1.70%)
Aug 29, 2022
6.188
6.264
6.168
6.241
127,219
+0.01(+0.12%)
Aug 26, 2022
6.363
6.363
6.234
6.234
85,524
-0.08(-1.32%)
Aug 25, 2022
6.340
6.355
6.310
6.317
77,685
-0.03(-0.48%)
Aug 24, 2022
6.408
6.423
6.310
6.348
164,423
-0.08(-1.18%)
Aug 23, 2022
6.431
6.499
6.416
6.423
119,648
-0.02(-0.24%)
Aug 22, 2022
6.521
6.521
6.416
6.439
179,865
-0.07(-1.04%)
Aug 19, 2022
6.499
6.596
6.416
6.506
140,494
+0.02(+0.35%)
Aug 18, 2022
6.499
6.529
6.469
6.484
164,816
-0.01(-0.12%)
Aug 17, 2022
6.484
6.536
6.469
6.491
157,287
-0.04(-0.57%)
Aug 16, 2022
6.514
6.566
6.467
6.529
204,006
+0.02(+0.35%)
Aug 15, 2022
6.536
6.544
6.461
6.506
209,442
-0.02(-0.23%)
Aug 12, 2022
6.476
6.596
6.454
6.521
302,766
-0.02(-0.34%)
Aug 11, 2022
6.536
6.641
6.499
6.544
157,443
+0.05(+0.69%)
Aug 10, 2022
6.476
6.551
6.439
6.499
137,828
+0.05(+0.81%)
Aug 09, 2022
6.409
6.446
6.379
6.446
106,887
+0.03(+0.47%)
Aug 08, 2022
6.461
6.529
6.416
6.416
179,059
-0.04(-0.58%)
Aug 05, 2022
6.401
6.499
6.349
6.454
237,349
+0.05(+0.82%)
Aug 04, 2022
6.304
6.416
6.274
6.401
277,234
+0.11(+1.67%)
Aug 03, 2022
6.244
6.319
6.199
6.296
180,266
+0.09(+1.45%)
Aug 02, 2022
6.161
6.214
6.154
6.206
154,726
+0.06(+0.98%)
Aug 01, 2022
6.071
6.154
6.003
6.146
266,859
+0.13(+2.12%)
Jul 29, 2022
6.033
6.071
5.996
6.018
259,740
+0.03(+0.50%)
Jul 28, 2022
5.973
6.033
5.973
5.988
158,234
-0.02(-0.25%)
Jul 27, 2022
5.973
6.078
5.958
6.003
156,780
+0.06(+1.01%)
Jul 26, 2022
5.936
5.973
5.898
5.943
94,603
-0.04(-0.63%)
Jul 25, 2022
5.966
6.011
5.936
5.981
128,798
+0.03(+0.50%)
Jul 22, 2022
5.988
6.018
5.943
5.951
99,538
-0.02(-0.25%)
Jul 21, 2022
5.973
5.973
5.890
5.966
100,196
+0.05(+0.76%)
Jul 20, 2022
5.847
5.921
5.787
5.921
145,670
+0.10(+1.78%)
Jul 19, 2022
5.743
5.817
5.684
5.817
178,504
+0.15(+2.61%)
Jul 18, 2022
5.743
5.743
5.669
5.669
170,565
-0.04(-0.65%)
Jul 15, 2022
5.654
5.710
5.654
5.706
97,803
+0.04(+0.65%)
Jul 14, 2022
5.639
5.684
5.617
5.669
102,410
+0.00(+0.00%)
Jul 13, 2022
5.662
5.694
5.632
5.669
80,186
-0.01(-0.13%)
Jul 12, 2022
5.669
5.690
5.669
5.676
53,506
+0.01(+0.26%)
Jul 11, 2022
5.654
5.687
5.647
5.662
72,124
-0.03(-0.52%)
Jul 08, 2022
5.721
5.721
5.615
5.691
97,430
+0.02(+0.39%)
Jul 07, 2022
5.617
5.676
5.613
5.669
85,288
+0.06(+1.06%)
Jul 06, 2022
5.617
5.628
5.575
5.610
53,549
+0.00(+0.00%)
Jul 05, 2022
5.632
5.632
5.558
5.610
125,152
-0.02(-0.39%)
Jul 01, 2022
5.580
5.632
5.573
5.632
144,017
+0.01(+0.13%)
Jun 30, 2022
5.617
5.624
5.558
5.624
85,357
+0.01(+0.26%)
Jun 29, 2022
5.624
5.654
5.602
5.610
85,944
-0.03(-0.53%)
Jun 28, 2022
5.684
5.706
5.632
5.639
70,958
+0.00(+0.00%)
Jun 27, 2022
5.699
5.699
5.602
5.639
104,495
-0.03(-0.45%)
Jun 24, 2022
5.706
5.712
5.647
5.665
123,347
+0.01(+0.19%)
Jun 23, 2022
5.654
5.669
5.632
5.654
153,130
+0.01(+0.13%)
Jun 22, 2022
5.706
5.728
5.632
5.647
123,150
-0.07(-1.17%)
Jun 21, 2022
5.699
5.750
5.684
5.713
114,176
+0.01(+0.13%)
Jun 17, 2022
5.706
5.779
5.684
5.706
134,218
+0.01(+0.26%)
Jun 16, 2022
5.808
5.808
5.677
5.691
135,214
-0.15(-2.51%)
Jun 15, 2022
5.823
5.909
5.816
5.838
126,710
+0.02(+0.38%)
Jun 14, 2022
5.772
5.882
5.772
5.816
127,363
+0.03(+0.51%)
Jun 13, 2022
5.911
5.977
5.750
5.786
262,484
-0.33(-5.38%)
Jun 10, 2022
6.240
6.240
6.108
6.116
130,454
-0.13(-2.11%)
Jun 09, 2022
6.306
6.320
6.240
6.247
84,523
-0.07(-1.04%)
Jun 08, 2022
6.350
6.350
6.291
6.313
71,585
-0.04(-0.58%)
Jun 07, 2022
6.291
6.350
6.291
6.350
76,600
+0.05(+0.81%)
Jun 06, 2022
6.372
6.412
6.291
6.298
111,765
-0.03(-0.46%)
Jun 03, 2022
6.291
6.349
6.291
6.328
94,248
-0.03(-0.46%)
Jun 02, 2022
6.291
6.372
6.277
6.357
107,464
+0.05(+0.81%)
Jun 01, 2022
6.342
6.379
6.247
6.306
165,437
-0.04(-0.69%)
May 31, 2022
6.313
6.350
6.269
6.350
187,186
+0.07(+1.05%)
May 27, 2022
6.225
6.291
6.218
6.284
158,255
+0.10(+1.54%)
May 26, 2022
6.123
6.211
6.108
6.189
159,749
+0.07(+1.08%)
May 25, 2022
6.086
6.123
6.021
6.123
83,487
+0.04(+0.72%)
May 24, 2022
6.145
6.149
5.984
6.079
236,951
-0.07(-1.07%)
May 23, 2022
6.174
6.174
6.138
6.145
83,022
+0.00(+0.00%)
May 20, 2022
6.196
6.196
6.108
6.145
107,787
-0.04(-0.71%)
May 19, 2022
6.057
6.233
6.057
6.189
166,231
+0.03(+0.48%)
May 18, 2022
6.217
6.217
6.160
6.160
127,157
-0.04(-0.70%)
May 17, 2022
6.188
6.250
6.181
6.203
83,325
+0.03(+0.47%)
May 16, 2022
6.160
6.188
6.109
6.174
162,299
+0.06(+0.95%)
May 13, 2022
6.160
6.239
6.087
6.116
184,067
-0.04(-0.59%)
May 12, 2022
6.210
6.210
6.145
6.152
145,740
-0.08(-1.28%)
May 11, 2022
6.246
6.325
6.225
6.232
93,706
-0.02(-0.35%)
May 10, 2022
6.253
6.311
6.203
6.253
115,749
+0.04(+0.58%)
May 09, 2022
6.362
6.434
6.181
6.217
281,577
-0.23(-3.59%)
May 06, 2022
6.507
6.514
6.405
6.449
171,381
-0.10(-1.55%)
May 05, 2022
6.752
6.752
6.528
6.550
148,707
-0.19(-2.79%)
May 04, 2022
6.723
6.759
6.687
6.738
113,486
-0.01(-0.11%)
May 03, 2022
6.687
6.781
6.637
6.745
115,648
+0.07(+1.08%)
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.