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
PIMCO Income Strategy Fund II
(NY:
PFN
)
7.365
-0.005 (-0.07%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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 29, 2016
3.905
3.927
3.892
3.905
255,637
+0.00(+0.00%)
Apr 28, 2016
3.892
3.910
3.888
3.905
150,886
+0.00(+0.11%)
Apr 27, 2016
3.901
3.901
3.884
3.901
216,459
+0.01(+0.22%)
Apr 26, 2016
3.888
3.905
3.884
3.892
323,806
+0.01(+0.34%)
Apr 25, 2016
3.888
3.897
3.875
3.879
198,466
-0.01(-0.22%)
Apr 22, 2016
3.884
3.892
3.875
3.888
260,070
+0.00(+0.11%)
Apr 21, 2016
3.866
3.897
3.858
3.884
568,440
+0.02(+0.45%)
Apr 20, 2016
3.840
3.875
3.836
3.866
374,578
+0.02(+0.57%)
Apr 19, 2016
3.831
3.849
3.827
3.845
253,472
+0.02(+0.45%)
Apr 18, 2016
3.797
3.827
3.797
3.827
187,306
+0.02(+0.46%)
Apr 15, 2016
3.784
3.814
3.784
3.810
303,941
+0.01(+0.23%)
Apr 14, 2016
3.792
3.805
3.784
3.801
244,974
+0.01(+0.34%)
Apr 13, 2016
3.771
3.792
3.771
3.788
271,138
+0.00(+0.11%)
Apr 12, 2016
3.753
3.784
3.753
3.784
266,285
+0.03(+0.81%)
Apr 11, 2016
3.749
3.766
3.744
3.753
378,145
-0.01(-0.23%)
Apr 08, 2016
3.775
3.784
3.749
3.762
246,317
+0.01(+0.35%)
Apr 07, 2016
3.753
3.766
3.731
3.749
388,814
-0.02(-0.58%)
Apr 06, 2016
3.771
3.778
3.758
3.771
361,782
+0.02(+0.58%)
Apr 05, 2016
3.749
3.766
3.745
3.749
340,081
-0.01(-0.34%)
Apr 04, 2016
3.771
3.771
3.740
3.762
536,643
-0.02(-0.57%)
Apr 01, 2016
3.771
3.783
3.749
3.783
365,883
+0.01(+0.23%)
Mar 31, 2016
3.732
3.775
3.714
3.775
570,668
+0.03(+0.81%)
Mar 30, 2016
3.701
3.758
3.693
3.745
236,926
+0.05(+1.28%)
Mar 29, 2016
3.710
3.714
3.667
3.697
266,599
-0.00(-0.12%)
Mar 28, 2016
3.732
3.736
3.679
3.701
345,188
-0.02(-0.46%)
Mar 24, 2016
3.749
3.719
3.719
3.719
209,546
-0.04(-1.03%)
Mar 23, 2016
3.745
3.766
3.740
3.758
215,559
+0.01(+0.23%)
Mar 22, 2016
3.732
3.749
3.719
3.749
174,051
+0.01(+0.35%)
Mar 21, 2016
3.758
3.758
3.710
3.736
334,001
-0.01(-0.23%)
Mar 18, 2016
3.745
3.774
3.723
3.745
545,365
+0.01(+0.35%)
Mar 17, 2016
3.693
3.732
3.693
3.732
235,501
+0.04(+1.05%)
Mar 16, 2016
3.676
3.697
3.645
3.693
392,313
+0.01(+0.35%)
Mar 15, 2016
3.654
3.680
3.650
3.680
301,325
+0.01(+0.35%)
Mar 14, 2016
3.680
3.689
3.658
3.667
263,991
-0.02(-0.58%)
Mar 11, 2016
3.637
3.697
3.637
3.689
453,278
+0.06(+1.79%)
Mar 10, 2016
3.641
3.667
3.624
3.624
343,461
-0.00(-0.12%)
Mar 09, 2016
3.654
3.654
3.620
3.628
535,933
-0.01(-0.24%)
Mar 08, 2016
3.585
3.662
3.585
3.637
613,299
+0.03(+0.83%)
Mar 07, 2016
3.590
3.620
3.564
3.607
346,692
+0.00(+0.12%)
Mar 04, 2016
3.590
3.624
3.560
3.603
326,590
+0.02(+0.48%)
Mar 03, 2016
3.534
3.595
3.534
3.585
235,012
+0.05(+1.33%)
Mar 02, 2016
3.504
3.551
3.500
3.538
632,333
+0.04(+1.10%)
Mar 01, 2016
3.496
3.509
3.479
3.500
507,997
+0.02(+0.49%)
Feb 29, 2016
3.496
3.504
3.474
3.483
383,741
-0.00(-0.12%)
Feb 26, 2016
3.491
3.491
3.470
3.487
351,459
-0.00(-0.12%)
Feb 25, 2016
3.462
3.496
3.453
3.491
219,315
+0.01(+0.37%)
Feb 24, 2016
3.440
3.483
3.440
3.479
253,009
+0.01(+0.25%)
Feb 23, 2016
3.474
3.474
3.449
3.470
223,801
-0.00(-0.12%)
Feb 22, 2016
3.453
3.479
3.449
3.474
298,236
+0.03(+0.87%)
Feb 19, 2016
3.432
3.449
3.431
3.444
137,593
+0.00(+0.12%)
Feb 18, 2016
3.444
3.457
3.436
3.440
356,537
-0.01(-0.37%)
Feb 17, 2016
3.457
3.466
3.436
3.453
455,762
+0.00(+0.12%)
Feb 16, 2016
3.453
3.457
3.410
3.449
556,901
-0.00(-0.12%)
Feb 12, 2016
3.457
3.453
3.453
3.453
329,470
+0.03(+0.87%)
Feb 11, 2016
3.432
3.453
3.393
3.423
526,247
-0.06(-1.60%)
Feb 10, 2016
3.474
3.483
3.457
3.479
293,542
+0.00(+0.00%)
Feb 09, 2016
3.479
3.483
3.457
3.479
296,116
-0.02(-0.49%)
Feb 08, 2016
3.508
3.512
3.466
3.496
544,926
-0.03(-0.84%)
Feb 05, 2016
3.563
3.563
3.508
3.525
447,200
-0.06(-1.54%)
Feb 04, 2016
3.589
3.597
3.551
3.580
266,033
-0.01(-0.35%)
Feb 03, 2016
3.589
3.593
3.547
3.593
202,496
+0.01(+0.24%)
Feb 02, 2016
3.568
3.589
3.538
3.585
440,728
+0.00(+0.12%)
Feb 01, 2016
3.580
3.580
3.551
3.580
384,966
+0.02(+0.59%)
Jan 29, 2016
3.559
3.585
3.538
3.559
427,326
+0.02(+0.60%)
Jan 28, 2016
3.542
3.557
3.517
3.538
857,742
+0.01(+0.36%)
Jan 27, 2016
3.517
3.530
3.496
3.525
373,029
+0.01(+0.24%)
Jan 26, 2016
3.475
3.525
3.475
3.517
305,779
+0.05(+1.47%)
Jan 25, 2016
3.470
3.483
3.466
3.466
301,521
-0.02(-0.61%)
Jan 22, 2016
3.458
3.496
3.449
3.487
331,093
+0.06(+1.60%)
Jan 21, 2016
3.436
3.453
3.352
3.432
950,284
+0.03(+0.75%)
Jan 20, 2016
3.377
3.415
3.326
3.407
887,304
-0.03(-0.98%)
Jan 19, 2016
3.462
3.475
3.407
3.441
754,560
-0.03(-0.97%)
Jan 15, 2016
3.436
3.475
3.475
3.475
568,744
-0.02(-0.61%)
Jan 14, 2016
3.496
3.504
3.453
3.496
746,361
-0.01(-0.36%)
Jan 13, 2016
3.576
3.593
3.496
3.508
812,337
-0.08(-2.13%)
Jan 12, 2016
3.606
3.614
3.572
3.585
461,195
-0.01(-0.24%)
Jan 11, 2016
3.631
3.634
3.585
3.593
329,645
-0.04(-1.04%)
Jan 08, 2016
3.639
3.639
3.610
3.631
393,667
+0.00(+0.12%)
Jan 07, 2016
3.639
3.656
3.614
3.627
610,202
-0.03(-0.92%)
Jan 06, 2016
3.652
3.681
3.648
3.660
387,933
-0.01(-0.23%)
Jan 05, 2016
3.631
3.690
3.631
3.669
437,048
+0.01(+0.34%)
Jan 04, 2016
3.656
3.690
3.606
3.656
630,201
-0.02(-0.57%)
Dec 31, 2015
3.710
3.677
3.677
3.677
917,324
-0.05(-1.35%)
Dec 30, 2015
3.710
3.731
3.694
3.727
455,449
+0.00(+0.11%)
Dec 29, 2015
3.723
3.731
3.698
3.723
512,526
+0.02(+0.45%)
Dec 28, 2015
3.748
3.748
3.698
3.706
454,948
-0.04(-1.01%)
Dec 24, 2015
3.748
3.744
3.744
3.744
188,903
-0.00(-0.11%)
Dec 23, 2015
3.740
3.765
3.736
3.748
331,920
+0.02(+0.56%)
Dec 22, 2015
3.702
3.736
3.694
3.727
432,123
+0.01(+0.23%)
Dec 21, 2015
3.723
3.740
3.698
3.719
398,177
-0.01(-0.22%)
Dec 18, 2015
3.669
3.736
3.669
3.727
369,625
+0.04(+1.02%)
Dec 17, 2015
3.681
3.710
3.669
3.690
538,137
+0.01(+0.23%)
Dec 16, 2015
3.619
3.719
3.602
3.681
973,139
+0.06(+1.72%)
Dec 15, 2015
3.573
3.635
3.569
3.619
779,316
+0.05(+1.29%)
Dec 14, 2015
3.594
3.618
3.486
3.573
1,305,492
-0.05(-1.39%)
Dec 11, 2015
3.656
3.674
3.583
3.623
1,526,518
-0.06(-1.68%)
Dec 10, 2015
3.698
3.719
3.681
3.685
303,880
-0.02(-0.57%)
Dec 09, 2015
3.681
3.719
3.681
3.706
464,530
+0.01(+0.34%)
Dec 08, 2015
3.673
3.702
3.665
3.694
212,440
-0.01(-0.33%)
Dec 07, 2015
3.710
3.714
3.677
3.706
503,116
-0.02(-0.66%)
Dec 04, 2015
3.702
3.731
3.698
3.731
371,035
+0.02(+0.44%)
Dec 03, 2015
3.735
3.743
3.710
3.714
501,386
-0.03(-0.77%)
Dec 02, 2015
3.722
3.755
3.718
3.743
801,998
+0.01(+0.33%)
Dec 01, 2015
3.834
3.834
3.718
3.731
433,924
+0.00(+0.11%)
Nov 30, 2015
3.698
3.731
3.698
3.727
406,076
+0.01(+0.22%)
Nov 27, 2015
3.706
3.722
3.706
3.718
125,552
+0.00(+0.00%)
Nov 25, 2015
3.731
3.718
3.718
3.718
367,025
-0.02(-0.44%)
Nov 24, 2015
3.698
3.743
3.681
3.735
519,063
-0.00(-0.11%)
Nov 23, 2015
3.743
3.751
3.718
3.739
331,215
-0.00(-0.11%)
Nov 20, 2015
3.755
3.768
3.731
3.743
582,399
-0.01(-0.33%)
Nov 19, 2015
3.764
3.770
3.747
3.755
211,848
-0.01(-0.22%)
Nov 18, 2015
3.735
3.821
3.718
3.764
466,091
+0.04(+1.00%)
Nov 17, 2015
3.718
3.731
3.694
3.727
570,811
+0.02(+0.67%)
Nov 16, 2015
3.694
3.702
3.665
3.702
394,253
-0.00(-0.11%)
Nov 13, 2015
3.718
3.718
3.689
3.706
346,794
-0.01(-0.33%)
Nov 12, 2015
3.714
3.739
3.706
3.718
347,568
+0.01(+0.33%)
Nov 11, 2015
3.714
3.731
3.698
3.706
394,248
-0.01(-0.22%)
Nov 10, 2015
3.722
3.755
3.714
3.714
309,315
-0.03(-0.88%)
Nov 09, 2015
3.784
3.793
3.718
3.747
394,209
-0.03(-0.87%)
Nov 06, 2015
3.809
3.821
3.760
3.780
449,331
-0.06(-1.49%)
Nov 05, 2015
3.821
3.854
3.809
3.837
640,856
+0.02(+0.54%)
Nov 04, 2015
3.805
3.817
3.797
3.817
251,791
+0.00(+0.00%)
Nov 03, 2015
3.788
3.833
3.788
3.817
475,797
+0.01(+0.32%)
Nov 02, 2015
3.821
3.829
3.768
3.805
436,687
+0.04(+0.99%)
Oct 30, 2015
3.747
3.768
3.739
3.768
609,980
+0.02(+0.53%)
Oct 29, 2015
3.768
3.768
3.731
3.747
425,893
-0.03(-0.76%)
Oct 28, 2015
3.784
3.784
3.768
3.776
480,324
+0.00(+0.00%)
Oct 27, 2015
3.756
3.784
3.756
3.776
750,837
+0.02(+0.65%)
Oct 26, 2015
3.743
3.772
3.739
3.752
501,207
+0.00(+0.11%)
Oct 23, 2015
3.743
3.747
3.727
3.747
649,767
+0.00(+0.00%)
Oct 22, 2015
3.731
3.747
3.723
3.747
707,482
+0.03(+0.88%)
Oct 21, 2015
3.694
3.727
3.686
3.715
621,652
+0.02(+0.44%)
Oct 20, 2015
3.682
3.698
3.645
3.698
521,769
+0.01(+0.33%)
Oct 19, 2015
3.678
3.686
3.674
3.686
232,854
+0.01(+0.33%)
Oct 16, 2015
3.670
3.682
3.662
3.674
320,001
+0.01(+0.33%)
Oct 15, 2015
3.662
3.662
3.645
3.662
342,273
+0.00(+0.00%)
Oct 14, 2015
3.674
3.674
3.662
3.662
188,605
-0.02(-0.44%)
Oct 13, 2015
3.678
3.687
3.674
3.678
272,972
-0.00(-0.11%)
Oct 12, 2015
3.690
3.690
3.678
3.682
314,867
-0.01(-0.22%)
Oct 09, 2015
3.678
3.715
3.678
3.690
485,216
+0.02(+0.56%)
Oct 08, 2015
3.609
3.678
3.609
3.670
475,440
+0.04(+1.13%)
Oct 07, 2015
3.600
3.633
3.600
3.629
356,969
+0.04(+1.02%)
Oct 06, 2015
3.592
3.604
3.564
3.592
525,110
+0.00(+0.11%)
Oct 05, 2015
3.572
3.592
3.564
3.588
532,735
+0.02(+0.68%)
Oct 02, 2015
3.535
3.572
3.499
3.564
716,082
+0.00(+0.00%)
Oct 01, 2015
3.584
3.584
3.531
3.564
443,558
-0.02(-0.45%)
Sep 30, 2015
3.556
3.580
3.523
3.580
656,639
+0.04(+1.26%)
Sep 29, 2015
3.564
3.568
3.527
3.535
492,679
-0.02(-0.53%)
Sep 28, 2015
3.604
3.612
3.548
3.554
685,962
-0.05(-1.27%)
Sep 25, 2015
3.584
3.621
3.584
3.600
357,137
+0.01(+0.34%)
Sep 24, 2015
3.568
3.592
3.564
3.588
519,379
+0.00(+0.00%)
Sep 23, 2015
3.641
3.645
3.580
3.588
554,669
-0.05(-1.45%)
Sep 22, 2015
3.637
3.649
3.625
3.641
444,988
-0.01(-0.33%)
Sep 21, 2015
3.649
3.673
3.616
3.653
460,438
-0.02(-0.66%)
Sep 18, 2015
3.592
3.685
3.592
3.677
333,985
+0.05(+1.34%)
Sep 17, 2015
3.568
3.649
3.568
3.629
372,950
+0.06(+1.59%)
Sep 16, 2015
3.588
3.588
3.568
3.572
431,074
-0.02(-0.45%)
Sep 15, 2015
3.608
3.620
3.588
3.588
559,003
-0.03(-0.78%)
Sep 14, 2015
3.637
3.637
3.612
3.616
286,842
-0.02(-0.67%)
Sep 11, 2015
3.629
3.649
3.629
3.641
240,514
-0.00(-0.11%)
Sep 10, 2015
3.629
3.649
3.629
3.645
178,539
+0.00(+0.00%)
Sep 09, 2015
3.653
3.657
3.645
3.645
271,938
-0.01(-0.22%)
Sep 08, 2015
3.649
3.661
3.637
3.653
441,570
-0.01(-0.22%)
Sep 04, 2015
3.633
3.661
3.661
3.661
335,806
+0.00(+0.00%)
Sep 03, 2015
3.645
3.669
3.645
3.661
522,191
-0.00(-0.11%)
Sep 02, 2015
3.629
3.673
3.621
3.665
443,872
+0.02(+0.66%)
Sep 01, 2015
3.621
3.641
3.617
3.641
487,801
-0.02(-0.44%)
Aug 31, 2015
3.621
3.661
3.621
3.657
355,509
+0.00(+0.00%)
Aug 28, 2015
3.593
3.657
3.585
3.657
392,619
+0.02(+0.66%)
Aug 27, 2015
3.585
3.641
3.581
3.633
539,806
+0.04(+1.12%)
Aug 26, 2015
3.589
3.597
3.577
3.593
704,685
-0.00(-0.11%)
Aug 25, 2015
3.541
3.597
3.537
3.597
722,482
+0.06(+1.70%)
Aug 24, 2015
3.488
3.545
3.324
3.537
1,058,336
-0.06(-1.56%)
Aug 21, 2015
3.601
3.605
3.573
3.593
727,280
-0.02(-0.56%)
Aug 20, 2015
3.601
3.621
3.601
3.613
418,074
-0.02(-0.44%)
Aug 19, 2015
3.637
3.641
3.609
3.629
597,887
+0.00(+0.00%)
Aug 18, 2015
3.625
3.645
3.617
3.629
444,493
-0.01(-0.22%)
Aug 17, 2015
3.645
3.653
3.601
3.637
1,018,296
-0.03(-0.77%)
Aug 14, 2015
3.637
3.669
3.633
3.665
315,185
+0.02(+0.44%)
Aug 13, 2015
3.641
3.665
3.633
3.649
529,431
-0.00(-0.11%)
Aug 12, 2015
3.661
3.665
3.633
3.653
557,586
-0.02(-0.55%)
Aug 11, 2015
3.685
3.689
3.653
3.673
413,413
-0.01(-0.33%)
Aug 10, 2015
3.693
3.693
3.665
3.685
497,729
-0.00(-0.11%)
Aug 07, 2015
3.693
3.693
3.681
3.689
324,925
-0.01(-0.22%)
Aug 06, 2015
3.717
3.717
3.697
3.697
496,374
-0.02(-0.53%)
Aug 05, 2015
3.725
3.737
3.709
3.717
341,889
-0.01(-0.21%)
Aug 04, 2015
3.713
3.737
3.709
3.725
477,779
+0.00(+0.00%)
Aug 03, 2015
3.761
3.761
3.701
3.725
1,027,457
-0.02(-0.53%)
Jul 31, 2015
3.733
3.761
3.733
3.745
410,018
+0.00(+0.11%)
Jul 30, 2015
3.721
3.741
3.721
3.741
270,029
+0.02(+0.53%)
Jul 29, 2015
3.709
3.733
3.705
3.721
360,979
+0.00(+0.00%)
Jul 28, 2015
3.713
3.733
3.685
3.721
695,694
+0.01(+0.21%)
Jul 27, 2015
3.709
3.725
3.689
3.713
570,720
-0.01(-0.32%)
Jul 24, 2015
3.765
3.773
3.713
3.725
417,599
-0.04(-1.06%)
Jul 23, 2015
3.792
3.800
3.765
3.765
352,940
-0.01(-0.32%)
Jul 22, 2015
3.769
3.789
3.769
3.777
465,142
-0.01(-0.32%)
Jul 21, 2015
3.785
3.804
3.781
3.789
620,761
-0.00(-0.10%)
Jul 20, 2015
3.820
3.828
3.789
3.792
665,346
-0.04(-0.94%)
Jul 17, 2015
3.852
3.856
3.828
3.828
462,813
-0.02(-0.62%)
Jul 16, 2015
3.860
3.876
3.840
3.852
433,751
-0.01(-0.21%)
Jul 15, 2015
3.860
3.872
3.848
3.860
266,694
-0.00(-0.10%)
Jul 14, 2015
3.856
3.900
3.852
3.864
353,757
+0.01(+0.21%)
Jul 13, 2015
3.856
3.864
3.852
3.856
445,982
-0.00(-0.10%)
Jul 10, 2015
3.852
3.868
3.849
3.860
415,867
+0.02(+0.52%)
Jul 09, 2015
3.884
3.888
3.832
3.840
385,185
-0.02(-0.52%)
Jul 08, 2015
3.856
3.870
3.848
3.860
249,583
-0.03(-0.71%)
Jul 07, 2015
3.888
3.888
3.860
3.888
323,472
+0.01(+0.20%)
Jul 06, 2015
3.884
3.888
3.852
3.880
416,936
-0.02(-0.51%)
Jul 02, 2015
3.868
3.900
3.900
3.900
610,592
+0.02(+0.51%)
Jul 01, 2015
3.880
3.880
3.848
3.880
442,771
+0.00(+0.00%)
Jun 30, 2015
3.785
3.880
3.781
3.880
707,651
+0.10(+2.61%)
Jun 29, 2015
3.789
3.791
3.765
3.781
720,454
-0.04(-1.14%)
Jun 26, 2015
3.860
3.868
3.789
3.825
1,239,151
-0.06(-1.52%)
Jun 25, 2015
3.923
3.923
3.880
3.884
707,183
-0.04(-1.01%)
Jun 24, 2015
3.927
3.931
3.919
3.923
412,727
-0.00(-0.10%)
Jun 23, 2015
3.919
3.927
3.915
3.927
250,300
+0.00(+0.10%)
Jun 22, 2015
3.919
3.931
3.915
3.923
308,093
-0.00(-0.10%)
Jun 19, 2015
3.919
3.931
3.915
3.927
262,380
+0.01(+0.20%)
Jun 18, 2015
3.923
3.931
3.919
3.919
294,637
-0.01(-0.30%)
Jun 17, 2015
3.935
3.935
3.923
3.931
306,902
-0.01(-0.30%)
Jun 16, 2015
3.935
3.943
3.923
3.943
161,409
-0.00(-0.10%)
Jun 15, 2015
3.915
3.947
3.915
3.947
364,944
+0.02(+0.60%)
Jun 12, 2015
3.927
3.927
3.915
3.923
273,239
-0.01(-0.20%)
Jun 11, 2015
3.939
3.943
3.923
3.931
413,743
-0.01(-0.20%)
Jun 10, 2015
3.955
3.959
3.931
3.939
627,567
-0.01(-0.30%)
Jun 09, 2015
3.967
3.979
3.951
3.951
362,953
-0.03(-0.69%)
Jun 08, 2015
3.975
3.990
3.967
3.979
366,357
-0.02(-0.39%)
Jun 05, 2015
3.998
4.002
3.975
3.994
523,794
-0.02(-0.58%)
Jun 04, 2015
4.014
4.033
4.010
4.018
466,094
-0.00(-0.10%)
Jun 03, 2015
4.041
4.041
4.014
4.022
284,182
-0.01(-0.29%)
Jun 02, 2015
4.026
4.065
4.006
4.033
1,794,822
-0.01(-0.29%)
Jun 01, 2015
4.033
4.045
4.022
4.045
489,371
+0.02(+0.49%)
May 29, 2015
4.006
4.033
3.994
4.026
429,050
+0.02(+0.39%)
May 28, 2015
3.998
4.014
3.982
4.010
408,171
+0.00(+0.10%)
May 27, 2015
3.951
4.010
3.951
4.006
1,082,192
+0.06(+1.61%)
May 26, 2015
3.947
3.955
3.928
3.943
260,581
-0.02(-0.51%)
May 22, 2015
3.935
3.963
3.963
3.963
1,138,434
+0.04(+0.90%)
May 21, 2015
3.916
3.935
3.916
3.928
400,252
+0.01(+0.20%)
May 20, 2015
3.908
3.928
3.908
3.920
514,971
+0.00(+0.10%)
May 19, 2015
3.935
3.943
3.916
3.916
394,818
-0.01(-0.30%)
May 18, 2015
3.947
3.951
3.924
3.928
369,891
-0.01(-0.20%)
May 15, 2015
3.935
3.947
3.932
3.935
377,568
+0.00(+0.00%)
May 14, 2015
3.935
3.963
3.935
3.935
290,316
+0.00(+0.00%)
May 13, 2015
3.963
3.963
3.928
3.935
334,326
-0.01(-0.20%)
May 12, 2015
3.916
3.955
3.900
3.943
856,305
+0.01(+0.30%)
May 11, 2015
3.959
3.967
3.932
3.932
491,677
-0.04(-0.89%)
May 08, 2015
3.975
3.975
3.955
3.967
413,105
-0.01(-0.20%)
May 07, 2015
3.975
3.982
3.955
3.975
426,514
+0.00(+0.00%)
May 06, 2015
3.998
4.010
3.967
3.975
558,260
-0.01(-0.29%)
May 05, 2015
3.986
3.994
3.967
3.986
316,443
+0.00(+0.00%)
May 04, 2015
3.990
4.017
3.979
3.986
559,102
+0.01(+0.29%)
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.