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: 2:20 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 28, 2017
4.963
4.997
4.953
4.997
436,982
+0.04(+0.88%)
Apr 27, 2017
4.978
5.001
4.929
4.953
354,827
-0.03(-0.58%)
Apr 26, 2017
4.963
4.997
4.944
4.982
436,258
+0.02(+0.39%)
Apr 25, 2017
4.934
4.963
4.934
4.963
258,617
+0.03(+0.68%)
Apr 24, 2017
4.949
4.958
4.925
4.929
286,796
-0.01(-0.29%)
Apr 21, 2017
4.949
4.953
4.939
4.944
261,942
-0.00(-0.10%)
Apr 20, 2017
4.934
4.953
4.915
4.949
338,033
+0.02(+0.39%)
Apr 19, 2017
4.925
4.929
4.915
4.929
239,014
+0.02(+0.49%)
Apr 18, 2017
4.900
4.915
4.900
4.905
267,362
+0.00(+0.10%)
Apr 17, 2017
4.929
4.939
4.900
4.900
314,644
-0.03(-0.59%)
Apr 13, 2017
4.925
4.934
4.915
4.929
206,958
+0.02(+0.49%)
Apr 12, 2017
4.939
4.949
4.905
4.905
347,175
-0.04(-0.88%)
Apr 11, 2017
4.929
4.949
4.900
4.949
388,700
+0.03(+0.69%)
Apr 10, 2017
4.896
4.917
4.885
4.915
352,655
+0.02(+0.49%)
Apr 07, 2017
4.872
4.891
4.862
4.891
486,347
+0.02(+0.39%)
Apr 06, 2017
4.853
4.881
4.843
4.872
395,624
+0.02(+0.39%)
Apr 05, 2017
4.858
4.877
4.853
4.853
290,511
+0.00(+0.00%)
Apr 04, 2017
4.810
4.858
4.800
4.853
610,287
+0.04(+0.79%)
Apr 03, 2017
4.776
4.829
4.776
4.815
485,092
+0.01(+0.20%)
Mar 31, 2017
4.815
4.824
4.792
4.805
298,687
+0.00(+0.00%)
Mar 30, 2017
4.824
4.829
4.786
4.805
212,248
-0.00(-0.10%)
Mar 29, 2017
4.795
4.819
4.795
4.810
254,367
+0.00(+0.00%)
Mar 28, 2017
4.786
4.829
4.783
4.810
331,015
+0.03(+0.60%)
Mar 27, 2017
4.776
4.781
4.771
4.781
185,951
+0.00(+0.00%)
Mar 24, 2017
4.786
4.800
4.781
4.781
154,872
+0.00(+0.00%)
Mar 23, 2017
4.791
4.805
4.776
4.781
360,161
-0.00(-0.10%)
Mar 22, 2017
4.776
4.786
4.757
4.786
236,004
+0.01(+0.30%)
Mar 21, 2017
4.805
4.805
4.752
4.771
419,956
-0.02(-0.50%)
Mar 20, 2017
4.786
4.819
4.782
4.795
331,352
+0.01(+0.30%)
Mar 17, 2017
4.771
4.795
4.767
4.781
385,790
+0.01(+0.20%)
Mar 16, 2017
4.705
4.776
4.690
4.771
945,720
+0.08(+1.73%)
Mar 15, 2017
4.614
4.695
4.614
4.690
353,002
+0.07(+1.55%)
Mar 14, 2017
4.662
4.662
4.614
4.618
345,317
-0.05(-1.02%)
Mar 13, 2017
4.652
4.690
4.652
4.666
315,700
+0.02(+0.41%)
Mar 10, 2017
4.642
4.671
4.609
4.647
598,823
+0.04(+0.83%)
Mar 09, 2017
4.685
4.685
4.595
4.609
1,319,230
-0.08(-1.63%)
Mar 08, 2017
4.790
4.804
4.676
4.685
860,133
-0.10(-2.08%)
Mar 07, 2017
4.761
4.790
4.761
4.785
465,427
+0.01(+0.30%)
Mar 06, 2017
4.747
4.776
4.747
4.771
743,541
+0.02(+0.50%)
Mar 03, 2017
4.733
4.757
4.733
4.747
381,909
+0.01(+0.30%)
Mar 02, 2017
4.719
4.752
4.704
4.733
927,895
+0.03(+0.60%)
Mar 01, 2017
4.719
4.727
4.695
4.704
401,323
+0.01(+0.20%)
Feb 28, 2017
4.719
4.719
4.695
4.695
478,996
-0.00(-0.10%)
Feb 27, 2017
4.723
4.733
4.685
4.700
433,453
+0.00(+0.00%)
Feb 24, 2017
4.714
4.723
4.700
4.700
317,006
-0.04(-0.80%)
Feb 23, 2017
4.742
4.742
4.728
4.738
278,554
+0.00(+0.10%)
Feb 22, 2017
4.695
4.733
4.685
4.733
437,666
+0.04(+0.91%)
Feb 21, 2017
4.657
4.700
4.657
4.690
511,345
+0.03(+0.71%)
Feb 17, 2017
4.657
4.657
4.657
0
+0.06(+1.34%)
Feb 16, 2017
4.638
4.643
4.567
4.595
646,645
-0.05(-1.12%)
Feb 15, 2017
4.666
4.666
4.636
4.647
316,093
+0.00(+0.00%)
Feb 14, 2017
4.662
4.662
4.633
4.647
277,078
-0.00(-0.10%)
Feb 13, 2017
4.714
4.714
4.638
4.652
480,847
-0.06(-1.21%)
Feb 10, 2017
4.719
4.728
4.704
4.709
206,293
+0.00(+0.10%)
Feb 09, 2017
4.719
4.733
4.695
4.704
364,831
+0.01(+0.20%)
Feb 08, 2017
4.686
4.704
4.667
4.695
649,858
+0.02(+0.40%)
Feb 07, 2017
4.657
4.676
4.643
4.676
571,861
+0.03(+0.71%)
Feb 06, 2017
4.648
4.648
4.634
4.643
496,907
-0.00(-0.10%)
Feb 03, 2017
4.634
4.653
4.615
4.648
742,324
+0.02(+0.41%)
Feb 02, 2017
4.620
4.629
4.591
4.629
640,603
+0.01(+0.20%)
Feb 01, 2017
4.606
4.648
4.601
4.620
514,418
+0.02(+0.36%)
Jan 31, 2017
4.573
4.615
4.573
4.603
364,235
+0.02(+0.36%)
Jan 30, 2017
4.587
4.587
4.568
4.587
318,447
+0.00(+0.00%)
Jan 27, 2017
4.577
4.596
4.577
4.587
391,181
-0.00(-0.10%)
Jan 26, 2017
4.582
4.591
4.554
4.591
286,640
+0.03(+0.62%)
Jan 25, 2017
4.573
4.591
4.563
4.563
535,187
+0.00(+0.00%)
Jan 24, 2017
4.544
4.563
4.535
4.563
484,191
+0.03(+0.73%)
Jan 23, 2017
4.507
4.535
4.503
4.530
395,309
+0.03(+0.73%)
Jan 20, 2017
4.507
4.511
4.483
4.497
436,394
-0.01(-0.31%)
Jan 19, 2017
4.516
4.521
4.493
4.511
587,171
+0.00(+0.10%)
Jan 18, 2017
4.516
4.521
4.502
4.507
480,088
+0.00(+0.00%)
Jan 17, 2017
4.469
4.507
4.467
4.507
609,922
+0.02(+0.42%)
Jan 13, 2017
4.488
4.488
4.488
0
+0.00(+0.00%)
Jan 12, 2017
4.483
4.493
4.479
4.488
272,203
+0.00(+0.00%)
Jan 11, 2017
4.488
4.505
4.483
4.488
387,771
+0.02(+0.42%)
Jan 10, 2017
4.460
4.492
4.446
4.469
531,779
+0.03(+0.63%)
Jan 09, 2017
4.455
4.460
4.422
4.441
766,472
+0.00(+0.00%)
Jan 06, 2017
4.436
4.455
4.422
4.441
714,327
+0.03(+0.63%)
Jan 05, 2017
4.413
4.444
4.404
4.413
810,174
-0.02(-0.53%)
Jan 04, 2017
4.441
4.463
4.419
4.436
789,046
-0.01(-0.21%)
Jan 03, 2017
4.432
4.469
4.427
4.446
687,776
+0.02(+0.42%)
Dec 30, 2016
4.427
4.427
4.427
0
+0.06(+1.28%)
Dec 29, 2016
4.404
4.404
4.362
4.371
286,746
-0.01(-0.21%)
Dec 28, 2016
4.390
4.404
4.357
4.380
429,508
+0.01(+0.21%)
Dec 27, 2016
4.376
4.413
4.366
4.371
350,599
-0.00(-0.11%)
Dec 23, 2016
4.376
4.376
4.376
0
+0.00(+0.11%)
Dec 22, 2016
4.371
4.385
4.362
4.371
301,526
+0.00(+0.00%)
Dec 21, 2016
4.362
4.380
4.343
4.371
392,018
+0.01(+0.32%)
Dec 20, 2016
4.348
4.362
4.273
4.357
537,865
+0.01(+0.32%)
Dec 19, 2016
4.296
4.348
4.282
4.343
513,299
+0.04(+0.98%)
Dec 16, 2016
4.292
4.306
4.287
4.301
296,199
+0.00(+0.00%)
Dec 15, 2016
4.310
4.315
4.296
4.301
200,232
-0.01(-0.32%)
Dec 14, 2016
4.334
4.334
4.301
4.315
361,440
-0.01(-0.32%)
Dec 13, 2016
4.334
4.334
4.320
4.329
527,473
+0.00(+0.00%)
Dec 12, 2016
4.315
4.334
4.293
4.329
654,623
+0.01(+0.32%)
Dec 09, 2016
4.287
4.320
4.287
4.315
464,316
+0.03(+0.65%)
Dec 08, 2016
4.296
4.306
4.273
4.287
404,395
-0.02(-0.43%)
Dec 07, 2016
4.301
4.310
4.287
4.306
815,155
+0.01(+0.32%)
Dec 06, 2016
4.269
4.292
4.246
4.292
342,375
+0.02(+0.54%)
Dec 05, 2016
4.264
4.273
4.241
4.269
410,752
+0.00(+0.11%)
Dec 02, 2016
4.223
4.264
4.218
4.264
399,427
+0.04(+0.99%)
Dec 01, 2016
4.232
4.236
4.209
4.223
353,969
-0.02(-0.42%)
Nov 30, 2016
4.246
4.255
4.236
4.241
261,326
-0.01(-0.12%)
Nov 29, 2016
4.223
4.250
4.223
4.246
296,172
+0.00(+0.00%)
Nov 28, 2016
4.250
4.262
4.223
4.246
345,744
-0.00(-0.01%)
Nov 25, 2016
4.223
4.255
4.218
4.246
119,331
+0.03(+0.67%)
Nov 23, 2016
4.218
4.218
4.218
0
-0.01(-0.22%)
Nov 22, 2016
4.232
4.241
4.223
4.227
263,289
+0.01(+0.22%)
Nov 21, 2016
4.195
4.218
4.186
4.218
279,062
+0.03(+0.66%)
Nov 18, 2016
4.176
4.204
4.176
4.190
260,643
+0.02(+0.44%)
Nov 17, 2016
4.186
4.186
4.167
4.172
447,654
-0.00(-0.11%)
Nov 16, 2016
4.181
4.186
4.130
4.176
699,545
+0.01(+0.22%)
Nov 15, 2016
4.093
4.172
4.084
4.167
600,554
+0.06(+1.35%)
Nov 14, 2016
4.130
4.139
4.051
4.112
955,371
-0.05(-1.11%)
Nov 11, 2016
4.158
4.176
4.130
4.158
522,202
-0.00(-0.11%)
Nov 10, 2016
4.223
4.246
4.135
4.162
914,923
-0.06(-1.53%)
Nov 09, 2016
4.181
4.250
4.172
4.227
594,376
+0.00(+0.11%)
Nov 08, 2016
4.241
4.262
4.223
4.223
275,845
-0.02(-0.43%)
Nov 07, 2016
4.232
4.255
4.227
4.241
315,247
+0.02(+0.54%)
Nov 04, 2016
4.218
4.227
4.200
4.218
194,633
-0.01(-0.22%)
Nov 03, 2016
4.223
4.241
4.218
4.227
224,765
+0.00(+0.11%)
Nov 02, 2016
4.273
4.278
4.218
4.223
734,939
-0.08(-1.81%)
Nov 01, 2016
4.305
4.310
4.282
4.301
363,088
-0.01(-0.32%)
Oct 31, 2016
4.291
4.319
4.264
4.314
224,128
+0.04(+0.97%)
Oct 28, 2016
4.301
4.305
4.255
4.273
299,960
-0.02(-0.43%)
Oct 27, 2016
4.328
4.328
4.268
4.291
296,337
-0.02(-0.43%)
Oct 26, 2016
4.333
4.333
4.310
4.310
210,525
-0.02(-0.53%)
Oct 25, 2016
4.323
4.333
4.314
4.333
282,683
+0.01(+0.32%)
Oct 24, 2016
4.319
4.333
4.291
4.319
410,545
-0.00(-0.11%)
Oct 21, 2016
4.314
4.333
4.291
4.323
302,671
+0.01(+0.21%)
Oct 20, 2016
4.273
4.328
4.273
4.314
213,044
+0.02(+0.43%)
Oct 19, 2016
4.264
4.296
4.264
4.296
307,319
+0.04(+0.86%)
Oct 18, 2016
4.273
4.273
4.241
4.259
347,945
+0.02(+0.43%)
Oct 17, 2016
4.268
4.282
4.227
4.241
428,391
-0.04(-0.96%)
Oct 14, 2016
4.268
4.282
4.255
4.282
572,920
+0.03(+0.76%)
Oct 13, 2016
4.245
4.262
4.236
4.250
491,795
-0.02(-0.54%)
Oct 12, 2016
4.241
4.278
4.227
4.273
494,665
+0.03(+0.76%)
Oct 11, 2016
4.296
4.305
4.241
4.241
380,158
-0.04(-0.86%)
Oct 10, 2016
4.287
4.296
4.273
4.278
392,749
+0.00(+0.00%)
Oct 07, 2016
4.300
4.309
4.264
4.278
365,696
-0.01(-0.21%)
Oct 06, 2016
4.291
4.291
4.273
4.287
304,576
+0.00(+0.00%)
Oct 05, 2016
4.300
4.300
4.278
4.287
320,978
+0.01(+0.21%)
Oct 04, 2016
4.328
4.332
4.269
4.278
678,347
-0.06(-1.47%)
Oct 03, 2016
4.332
4.355
4.328
4.341
223,201
+0.01(+0.21%)
Sep 30, 2016
4.309
4.346
4.305
4.332
221,888
+0.04(+0.95%)
Sep 29, 2016
4.319
4.319
4.282
4.291
282,203
-0.02(-0.42%)
Sep 28, 2016
4.314
4.319
4.300
4.309
266,899
+0.01(+0.21%)
Sep 27, 2016
4.296
4.305
4.291
4.300
241,852
+0.00(+0.11%)
Sep 26, 2016
4.309
4.319
4.282
4.296
487,853
-0.01(-0.21%)
Sep 23, 2016
4.328
4.328
4.278
4.305
453,320
-0.02(-0.42%)
Sep 22, 2016
4.319
4.328
4.300
4.323
448,102
+0.03(+0.63%)
Sep 21, 2016
4.296
4.309
4.266
4.296
502,442
+0.02(+0.53%)
Sep 20, 2016
4.291
4.300
4.264
4.273
265,951
+0.00(+0.11%)
Sep 19, 2016
4.296
4.309
4.264
4.269
353,337
-0.02(-0.53%)
Sep 16, 2016
4.282
4.291
4.273
4.291
310,592
+0.02(+0.43%)
Sep 15, 2016
4.259
4.291
4.246
4.273
190,105
+0.01(+0.21%)
Sep 14, 2016
4.187
4.273
4.187
4.264
442,402
+0.08(+1.96%)
Sep 13, 2016
4.273
4.273
4.182
4.182
737,191
-0.10(-2.44%)
Sep 12, 2016
4.273
4.291
4.241
4.287
511,065
+0.00(+0.11%)
Sep 09, 2016
4.369
4.378
4.273
4.282
648,291
-0.10(-2.18%)
Sep 08, 2016
4.391
4.396
4.364
4.378
408,720
-0.00(-0.10%)
Sep 07, 2016
4.337
4.382
4.337
4.382
588,481
+0.05(+1.14%)
Sep 06, 2016
4.337
4.337
4.310
4.333
413,414
+0.00(+0.10%)
Sep 02, 2016
4.296
4.328
4.328
4.328
613,745
+0.04(+0.84%)
Sep 01, 2016
4.301
4.306
4.284
4.292
304,195
+0.00(+0.11%)
Aug 31, 2016
4.319
4.319
4.278
4.287
263,373
-0.02(-0.52%)
Aug 30, 2016
4.315
4.319
4.296
4.310
235,878
+0.00(+0.10%)
Aug 29, 2016
4.292
4.319
4.292
4.306
284,829
+0.02(+0.53%)
Aug 26, 2016
4.274
4.301
4.274
4.283
291,701
+0.01(+0.32%)
Aug 25, 2016
4.260
4.274
4.260
4.269
200,264
+0.00(+0.11%)
Aug 24, 2016
4.274
4.283
4.256
4.265
401,966
+0.00(+0.00%)
Aug 23, 2016
4.274
4.274
4.260
4.265
259,962
-0.00(-0.11%)
Aug 22, 2016
4.269
4.274
4.247
4.269
208,784
-0.00(-0.11%)
Aug 19, 2016
4.265
4.278
4.247
4.274
214,185
+0.01(+0.32%)
Aug 18, 2016
4.247
4.265
4.242
4.260
153,003
+0.01(+0.32%)
Aug 17, 2016
4.260
4.260
4.224
4.247
267,550
+0.00(+0.00%)
Aug 16, 2016
4.247
4.260
4.242
4.247
433,375
+0.00(+0.00%)
Aug 15, 2016
4.224
4.256
4.224
4.247
331,382
+0.01(+0.21%)
Aug 12, 2016
4.215
4.238
4.212
4.238
307,516
+0.03(+0.64%)
Aug 11, 2016
4.206
4.215
4.193
4.211
194,755
+0.02(+0.43%)
Aug 10, 2016
4.211
4.220
4.175
4.193
409,248
-0.03(-0.64%)
Aug 09, 2016
4.215
4.220
4.202
4.220
273,162
+0.01(+0.21%)
Aug 08, 2016
4.184
4.215
4.180
4.211
276,481
+0.03(+0.64%)
Aug 05, 2016
4.166
4.193
4.163
4.184
597,837
+0.01(+0.21%)
Aug 04, 2016
4.157
4.193
4.153
4.175
386,293
+0.00(+0.11%)
Aug 03, 2016
4.130
4.171
4.126
4.171
221,290
+0.03(+0.76%)
Aug 02, 2016
4.130
4.157
4.117
4.139
605,875
-0.02(-0.54%)
Aug 01, 2016
4.211
4.215
4.157
4.162
435,771
-0.04(-0.85%)
Jul 29, 2016
4.175
4.206
4.175
4.197
209,131
+0.02(+0.43%)
Jul 28, 2016
4.171
4.180
4.163
4.180
197,266
+0.01(+0.21%)
Jul 27, 2016
4.162
4.184
4.157
4.171
282,604
+0.01(+0.21%)
Jul 26, 2016
4.157
4.171
4.142
4.162
447,496
+0.02(+0.54%)
Jul 25, 2016
4.135
4.171
4.135
4.139
324,664
+0.00(+0.11%)
Jul 22, 2016
4.126
4.144
4.121
4.135
264,658
+0.01(+0.22%)
Jul 21, 2016
4.139
4.153
4.126
4.126
595,090
-0.01(-0.32%)
Jul 20, 2016
4.148
4.157
4.130
4.139
313,038
-0.01(-0.22%)
Jul 19, 2016
4.130
4.157
4.121
4.148
238,786
+0.03(+0.65%)
Jul 18, 2016
4.135
4.153
4.112
4.121
375,135
-0.01(-0.32%)
Jul 15, 2016
4.139
4.148
4.099
4.135
226,187
-0.01(-0.22%)
Jul 14, 2016
4.139
4.162
4.108
4.144
236,352
+0.04(+0.87%)
Jul 13, 2016
4.175
4.184
4.107
4.108
436,742
-0.07(-1.64%)
Jul 12, 2016
4.197
4.215
4.175
4.176
400,101
+0.00(+0.03%)
Jul 11, 2016
4.197
4.247
4.166
4.175
453,963
-0.02(-0.43%)
Jul 08, 2016
4.153
4.193
4.166
4.193
321,272
+0.03(+0.64%)
Jul 07, 2016
4.126
4.166
4.113
4.166
368,515
+0.05(+1.19%)
Jul 06, 2016
4.095
4.144
4.095
4.117
629,743
+0.02(+0.43%)
Jul 05, 2016
4.050
4.113
4.046
4.099
676,365
+0.01(+0.22%)
Jul 01, 2016
4.090
4.090
4.090
4.090
294,701
+0.01(+0.33%)
Jun 30, 2016
4.068
4.089
4.050
4.077
424,000
+0.02(+0.55%)
Jun 29, 2016
4.064
4.073
4.037
4.055
488,934
+0.00(+0.00%)
Jun 28, 2016
4.042
4.068
4.042
4.055
233,071
+0.04(+1.10%)
Jun 27, 2016
4.028
4.033
3.980
4.011
348,589
-0.02(-0.44%)
Jun 24, 2016
3.957
4.073
3.953
4.028
335,508
-0.04(-0.98%)
Jun 23, 2016
4.073
4.077
4.055
4.068
242,716
+0.00(+0.11%)
Jun 22, 2016
4.064
4.073
4.055
4.064
253,987
+0.01(+0.22%)
Jun 21, 2016
4.024
4.059
4.015
4.055
274,819
+0.04(+0.99%)
Jun 20, 2016
4.011
4.020
4.006
4.015
256,868
+0.01(+0.22%)
Jun 17, 2016
4.015
4.024
3.988
4.006
218,034
+0.01(+0.22%)
Jun 16, 2016
4.011
4.011
3.980
3.997
164,015
-0.03(-0.66%)
Jun 15, 2016
3.966
4.050
3.966
4.024
405,077
+0.06(+1.45%)
Jun 14, 2016
3.993
4.002
3.957
3.966
672,127
-0.01(-0.33%)
Jun 13, 2016
4.019
4.024
3.980
3.980
326,703
-0.04(-0.88%)
Jun 10, 2016
4.011
4.033
4.006
4.015
412,205
-0.00(-0.11%)
Jun 09, 2016
4.033
4.050
4.011
4.019
572,141
-0.01(-0.33%)
Jun 08, 2016
4.028
4.042
4.020
4.033
501,964
+0.00(+0.00%)
Jun 07, 2016
4.020
4.042
4.017
4.033
397,711
+0.01(+0.33%)
Jun 06, 2016
4.002
4.028
4.002
4.020
336,081
+0.02(+0.44%)
Jun 03, 2016
3.989
4.006
3.984
4.002
556,237
+0.01(+0.33%)
Jun 02, 2016
3.971
4.002
3.967
3.989
596,460
+0.01(+0.22%)
Jun 01, 2016
3.980
3.998
3.973
3.980
396,999
+0.00(+0.00%)
May 31, 2016
3.967
3.993
3.962
3.980
524,837
+0.02(+0.44%)
May 27, 2016
3.962
3.962
3.962
3.962
416,118
+0.02(+0.45%)
May 26, 2016
3.936
3.954
3.932
3.945
200,658
+0.02(+0.45%)
May 25, 2016
3.936
3.941
3.927
3.927
244,924
-0.00(-0.11%)
May 24, 2016
3.919
3.932
3.919
3.932
212,778
+0.03(+0.67%)
May 23, 2016
3.888
3.915
3.870
3.905
288,278
+0.03(+0.79%)
May 20, 2016
3.875
3.901
3.853
3.875
260,005
+0.01(+0.34%)
May 19, 2016
3.901
3.910
3.835
3.861
756,516
-0.07(-1.79%)
May 18, 2016
3.927
3.949
3.914
3.932
286,450
+0.00(+0.11%)
May 17, 2016
3.941
3.949
3.919
3.927
351,401
-0.01(-0.33%)
May 16, 2016
3.927
3.945
3.910
3.941
328,977
+0.01(+0.22%)
May 13, 2016
3.905
3.932
3.897
3.932
296,871
+0.04(+0.90%)
May 12, 2016
3.927
3.936
3.892
3.897
344,388
-0.01(-0.34%)
May 11, 2016
3.936
3.941
3.901
3.910
331,688
-0.01(-0.34%)
May 10, 2016
3.919
3.958
3.910
3.923
346,455
+0.00(+0.11%)
May 09, 2016
3.936
3.936
3.914
3.919
307,414
-0.01(-0.22%)
May 06, 2016
3.940
3.953
3.914
3.927
328,119
-0.02(-0.44%)
May 05, 2016
3.936
3.945
3.923
3.945
259,753
+0.02(+0.44%)
May 04, 2016
3.919
3.940
3.910
3.927
387,564
-0.00(-0.11%)
May 03, 2016
3.936
3.940
3.923
3.932
620,140
-0.00(-0.11%)
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.