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
)
7.370
UNCHANGED
Official Closing Price
Updated: 6:30 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 30, 2021
7.375
7.432
7.361
7.425
289,921
+0.05(+0.67%)
Apr 29, 2021
7.368
7.382
7.354
7.375
227,905
+0.02(+0.29%)
Apr 28, 2021
7.361
7.361
7.340
7.354
239,959
+0.00(+0.00%)
Apr 27, 2021
7.340
7.361
7.326
7.354
249,706
+0.03(+0.39%)
Apr 26, 2021
7.340
7.354
7.326
7.326
280,998
-0.01(-0.19%)
Apr 23, 2021
7.340
7.354
7.326
7.340
260,309
+0.01(+0.19%)
Apr 22, 2021
7.361
7.361
7.311
7.326
345,946
-0.04(-0.48%)
Apr 21, 2021
7.347
7.365
7.340
7.361
300,135
+0.03(+0.39%)
Apr 20, 2021
7.404
7.418
7.290
7.333
715,807
-0.07(-0.96%)
Apr 19, 2021
7.418
7.418
7.375
7.404
318,945
+0.00(+0.00%)
Apr 16, 2021
7.354
7.439
7.354
7.404
532,040
+0.06(+0.87%)
Apr 15, 2021
7.347
7.368
7.319
7.340
399,853
+0.00(+0.00%)
Apr 14, 2021
7.333
7.340
7.319
7.340
308,350
+0.00(+0.00%)
Apr 13, 2021
7.347
7.361
7.326
7.340
273,209
-0.01(-0.10%)
Apr 12, 2021
7.368
7.382
7.333
7.347
375,536
-0.02(-0.29%)
Apr 09, 2021
7.354
7.375
7.340
7.368
251,989
+0.01(+0.19%)
Apr 08, 2021
7.354
7.368
7.333
7.354
485,262
+0.02(+0.29%)
Apr 07, 2021
7.319
7.347
7.319
7.333
426,267
+0.00(+0.00%)
Apr 06, 2021
7.319
7.347
7.298
7.333
420,868
+0.01(+0.19%)
Apr 05, 2021
7.305
7.319
7.262
7.319
489,669
+0.05(+0.68%)
Apr 01, 2021
7.255
7.297
7.234
7.270
514,687
+0.04(+0.49%)
Mar 31, 2021
7.213
7.255
7.206
7.234
331,449
+0.02(+0.29%)
Mar 30, 2021
7.213
7.220
7.206
7.213
241,495
+0.00(+0.00%)
Mar 29, 2021
7.220
7.234
7.206
7.213
240,573
-0.03(-0.39%)
Mar 26, 2021
7.213
7.241
7.213
7.241
249,386
+0.02(+0.29%)
Mar 25, 2021
7.227
7.227
7.185
7.220
218,780
-0.01(-0.10%)
Mar 24, 2021
7.213
7.241
7.206
7.227
207,206
+0.03(+0.39%)
Mar 23, 2021
7.220
7.255
7.178
7.199
566,133
-0.01(-0.10%)
Mar 22, 2021
7.206
7.220
7.182
7.206
339,445
+0.00(+0.00%)
Mar 19, 2021
7.220
7.227
7.192
7.206
350,561
-0.01(-0.20%)
Mar 18, 2021
7.220
7.227
7.199
7.220
228,520
+0.00(+0.00%)
Mar 17, 2021
7.199
7.227
7.178
7.220
290,386
+0.00(+0.00%)
Mar 16, 2021
7.199
7.227
7.192
7.220
251,770
+0.05(+0.69%)
Mar 15, 2021
7.220
7.234
7.164
7.171
614,052
-0.05(-0.68%)
Mar 12, 2021
7.220
7.229
7.178
7.220
326,688
+0.00(+0.00%)
Mar 11, 2021
7.234
7.244
7.199
7.220
257,009
+0.01(+0.10%)
Mar 10, 2021
7.220
7.234
7.178
7.213
338,916
+0.00(+0.00%)
Mar 09, 2021
7.192
7.213
7.164
7.213
446,784
+0.06(+0.88%)
Mar 08, 2021
7.150
7.185
7.136
7.150
392,932
+0.00(+0.00%)
Mar 05, 2021
7.136
7.164
7.101
7.150
362,606
+0.02(+0.29%)
Mar 04, 2021
7.136
7.164
7.053
7.129
437,808
+0.01(+0.20%)
Mar 03, 2021
7.199
7.206
7.053
7.115
571,066
-0.06(-0.88%)
Mar 02, 2021
7.220
7.241
7.136
7.178
434,801
-0.02(-0.29%)
Mar 01, 2021
7.171
7.213
7.150
7.199
594,548
+0.08(+1.18%)
Feb 26, 2021
7.101
7.122
7.035
7.115
367,332
+0.03(+0.39%)
Feb 25, 2021
7.192
7.192
7.025
7.088
503,283
-0.10(-1.46%)
Feb 24, 2021
7.129
7.195
7.129
7.192
538,333
+0.05(+0.68%)
Feb 23, 2021
7.101
7.157
7.067
7.143
536,120
+0.04(+0.59%)
Feb 22, 2021
7.095
7.122
7.074
7.101
296,727
+0.01(+0.10%)
Feb 19, 2021
7.074
7.115
7.067
7.095
254,769
+0.01(+0.20%)
Feb 18, 2021
7.067
7.088
7.053
7.081
251,571
+0.00(+0.00%)
Feb 17, 2021
7.060
7.091
7.053
7.081
265,789
+0.03(+0.40%)
Feb 16, 2021
7.101
7.115
7.053
7.053
384,052
-0.06(-0.88%)
Feb 12, 2021
7.143
7.150
7.101
7.115
232,715
-0.05(-0.68%)
Feb 11, 2021
7.171
7.171
7.088
7.164
248,236
+0.01(+0.20%)
Feb 10, 2021
7.129
7.157
7.122
7.150
321,370
+0.01(+0.20%)
Feb 09, 2021
7.088
7.136
7.088
7.136
289,057
+0.02(+0.29%)
Feb 08, 2021
7.081
7.116
7.074
7.116
358,763
+0.05(+0.69%)
Feb 05, 2021
7.032
7.074
7.032
7.067
447,568
+0.03(+0.49%)
Feb 04, 2021
7.032
7.060
7.019
7.032
488,150
+0.01(+0.10%)
Feb 03, 2021
7.012
7.032
6.998
7.026
308,764
+0.01(+0.20%)
Feb 02, 2021
6.991
7.032
6.977
7.012
403,093
+0.05(+0.70%)
Feb 01, 2021
6.929
6.963
6.915
6.963
363,125
+0.05(+0.70%)
Jan 29, 2021
6.894
6.915
6.894
6.915
327,341
+0.01(+0.10%)
Jan 28, 2021
6.908
6.915
6.880
6.908
303,934
+0.02(+0.30%)
Jan 27, 2021
6.915
6.922
6.859
6.887
369,154
-0.02(-0.30%)
Jan 26, 2021
6.922
6.924
6.880
6.908
416,553
+0.00(+0.00%)
Jan 25, 2021
6.894
6.942
6.894
6.908
348,024
+0.01(+0.20%)
Jan 22, 2021
6.929
6.934
6.790
6.894
686,724
-0.04(-0.60%)
Jan 21, 2021
6.942
6.956
6.929
6.935
214,389
+0.00(+0.00%)
Jan 20, 2021
6.922
6.942
6.922
6.935
288,076
+0.01(+0.20%)
Jan 19, 2021
6.922
6.963
6.908
6.922
356,180
+0.00(+0.00%)
Jan 15, 2021
6.922
6.942
6.908
6.922
262,248
+0.00(+0.00%)
Jan 14, 2021
6.949
6.984
6.922
6.922
269,199
-0.03(-0.40%)
Jan 13, 2021
6.929
7.019
6.929
6.949
541,432
+0.00(+0.00%)
Jan 12, 2021
6.936
6.963
6.936
6.949
322,885
-0.01(-0.20%)
Jan 11, 2021
6.936
6.963
6.922
6.963
405,349
+0.02(+0.30%)
Jan 08, 2021
6.915
6.956
6.915
6.942
473,106
+0.01(+0.20%)
Jan 07, 2021
6.901
6.936
6.881
6.929
485,169
+0.04(+0.60%)
Jan 06, 2021
6.874
6.929
6.853
6.887
423,450
+0.01(+0.10%)
Jan 05, 2021
6.832
6.908
6.832
6.881
676,567
+0.05(+0.81%)
Jan 04, 2021
6.860
6.874
6.791
6.826
512,326
+0.00(+0.00%)
Dec 31, 2020
6.826
6.826
6.826
336,339
+0.01(+0.20%)
Dec 30, 2020
6.791
6.832
6.771
6.812
336,339
+0.04(+0.61%)
Dec 29, 2020
6.784
6.827
6.750
6.771
377,119
+0.00(+0.00%)
Dec 28, 2020
6.784
6.791
6.736
6.771
442,571
+0.01(+0.10%)
Dec 24, 2020
6.750
6.771
6.736
6.764
144,608
+0.03(+0.41%)
Dec 23, 2020
6.729
6.771
6.712
6.736
301,285
+0.04(+0.62%)
Dec 22, 2020
6.764
6.764
6.681
6.695
429,412
-0.05(-0.71%)
Dec 21, 2020
6.771
6.791
6.702
6.743
447,082
-0.04(-0.61%)
Dec 18, 2020
6.784
6.819
6.722
6.784
303,911
-0.01(-0.10%)
Dec 17, 2020
6.826
6.826
6.771
6.791
469,006
+0.01(+0.10%)
Dec 16, 2020
6.791
6.808
6.764
6.784
243,312
+0.01(+0.10%)
Dec 15, 2020
6.702
6.784
6.681
6.777
417,196
+0.10(+1.44%)
Dec 14, 2020
6.743
6.743
6.674
6.681
440,389
-0.04(-0.61%)
Dec 11, 2020
6.832
6.835
6.702
6.722
533,481
-0.12(-1.71%)
Dec 10, 2020
6.874
6.900
6.812
6.839
380,222
-0.04(-0.60%)
Dec 09, 2020
6.922
6.927
6.874
6.881
407,862
-0.02(-0.30%)
Dec 08, 2020
6.887
6.908
6.881
6.901
318,477
+0.01(+0.10%)
Dec 07, 2020
6.874
6.894
6.836
6.894
530,557
+0.05(+0.80%)
Dec 04, 2020
6.812
6.908
6.785
6.840
615,613
+0.04(+0.60%)
Dec 03, 2020
6.819
6.840
6.771
6.799
580,921
-0.01(-0.20%)
Dec 02, 2020
6.717
6.812
6.683
6.812
438,208
+0.10(+1.42%)
Dec 01, 2020
6.690
6.764
6.662
6.717
463,627
+0.07(+1.03%)
Nov 30, 2020
6.628
6.676
6.615
6.649
291,191
+0.00(+0.00%)
Nov 27, 2020
6.621
6.649
6.610
6.649
168,494
+0.05(+0.83%)
Nov 25, 2020
6.601
6.621
6.574
6.594
471,315
+0.05(+0.73%)
Nov 24, 2020
6.506
6.560
6.499
6.546
319,602
+0.05(+0.73%)
Nov 23, 2020
6.431
6.512
6.430
6.499
354,130
+0.06(+0.95%)
Nov 20, 2020
6.410
6.444
6.410
6.437
283,610
+0.01(+0.21%)
Nov 19, 2020
6.444
6.444
6.403
6.424
287,623
-0.03(-0.42%)
Nov 18, 2020
6.478
6.479
6.444
6.451
285,900
-0.01(-0.21%)
Nov 17, 2020
6.471
6.499
6.451
6.465
285,020
+0.01(+0.11%)
Nov 16, 2020
6.465
6.478
6.437
6.458
373,805
+0.03(+0.53%)
Nov 13, 2020
6.376
6.424
6.369
6.424
405,911
+0.05(+0.75%)
Nov 12, 2020
6.362
6.383
6.351
6.376
203,413
+0.02(+0.32%)
Nov 11, 2020
6.356
6.356
6.335
6.356
310,248
+0.01(+0.22%)
Nov 10, 2020
6.390
6.403
6.315
6.342
530,227
-0.06(-0.96%)
Nov 09, 2020
6.424
6.424
6.341
6.403
594,056
+0.09(+1.50%)
Nov 06, 2020
6.288
6.309
6.254
6.309
373,875
+0.03(+0.43%)
Nov 05, 2020
6.241
6.282
6.227
6.282
333,024
+0.07(+1.20%)
Nov 04, 2020
6.160
6.234
6.153
6.207
364,992
+0.05(+0.88%)
Nov 03, 2020
6.153
6.167
6.133
6.153
244,804
+0.03(+0.44%)
Nov 02, 2020
6.146
6.148
6.085
6.126
249,628
+0.02(+0.33%)
Oct 30, 2020
6.106
6.119
6.085
6.106
153,365
-0.01(-0.11%)
Oct 29, 2020
6.112
6.112
6.075
6.112
233,784
+0.01(+0.22%)
Oct 28, 2020
6.119
6.119
6.072
6.099
338,716
-0.05(-0.77%)
Oct 27, 2020
6.126
6.167
6.126
6.146
179,300
+0.02(+0.33%)
Oct 26, 2020
6.167
6.167
6.119
6.126
388,528
-0.05(-0.77%)
Oct 23, 2020
6.173
6.180
6.153
6.173
175,845
+0.02(+0.33%)
Oct 22, 2020
6.167
6.167
6.140
6.153
161,526
+0.01(+0.11%)
Oct 21, 2020
6.167
6.180
6.146
6.146
284,855
-0.02(-0.33%)
Oct 20, 2020
6.140
6.194
6.140
6.167
202,771
+0.01(+0.11%)
Oct 19, 2020
6.180
6.200
6.133
6.160
313,667
-0.03(-0.44%)
Oct 16, 2020
6.214
6.231
6.180
6.187
321,373
-0.03(-0.44%)
Oct 15, 2020
6.207
6.254
6.207
6.214
194,051
-0.03(-0.43%)
Oct 14, 2020
6.221
6.241
6.207
6.241
156,237
+0.01(+0.22%)
Oct 13, 2020
6.214
6.241
6.203
6.227
201,095
+0.02(+0.33%)
Oct 12, 2020
6.302
6.322
6.187
6.207
417,091
-0.09(-1.50%)
Oct 09, 2020
6.315
6.322
6.275
6.302
361,600
+0.01(+0.22%)
Oct 08, 2020
6.315
6.315
6.275
6.288
427,284
+0.00(+0.00%)
Oct 07, 2020
6.261
6.288
6.253
6.288
366,265
+0.05(+0.75%)
Oct 06, 2020
6.228
6.255
6.208
6.241
488,597
+0.03(+0.54%)
Oct 05, 2020
6.161
6.208
6.161
6.208
334,922
+0.05(+0.87%)
Oct 02, 2020
6.013
6.161
6.013
6.154
541,024
+0.01(+0.22%)
Oct 01, 2020
6.127
6.148
6.121
6.141
282,648
+0.05(+0.88%)
Sep 30, 2020
6.101
6.114
6.087
6.087
292,688
+0.01(+0.22%)
Sep 29, 2020
6.087
6.101
6.047
6.074
272,948
+0.00(+0.00%)
Sep 28, 2020
6.054
6.101
6.054
6.074
382,879
+0.05(+0.78%)
Sep 25, 2020
6.047
6.047
6.000
6.027
274,614
-0.01(-0.11%)
Sep 24, 2020
6.000
6.054
5.946
6.034
339,791
+0.03(+0.56%)
Sep 23, 2020
6.154
6.157
5.987
6.000
364,804
-0.14(-2.29%)
Sep 22, 2020
6.114
6.154
6.094
6.141
308,673
+0.03(+0.55%)
Sep 21, 2020
6.148
6.148
6.067
6.107
604,629
-0.06(-0.98%)
Sep 18, 2020
6.181
6.201
6.168
6.168
354,567
+0.01(+0.11%)
Sep 17, 2020
6.134
6.168
6.134
6.161
282,690
+0.01(+0.22%)
Sep 16, 2020
6.141
6.148
6.134
6.148
177,230
+0.01(+0.22%)
Sep 15, 2020
6.127
6.154
6.112
6.134
303,206
-0.01(-0.11%)
Sep 14, 2020
6.107
6.141
6.087
6.141
451,107
+0.05(+0.88%)
Sep 11, 2020
6.087
6.101
6.067
6.087
234,638
-0.01(-0.11%)
Sep 10, 2020
6.127
6.148
6.080
6.094
230,497
-0.03(-0.55%)
Sep 09, 2020
6.074
6.127
6.068
6.127
414,850
+0.07(+1.21%)
Sep 08, 2020
6.028
6.054
6.001
6.054
441,792
+0.03(+0.55%)
Sep 04, 2020
6.054
6.077
5.981
6.021
361,432
-0.03(-0.55%)
Sep 03, 2020
6.121
6.127
6.034
6.054
264,959
-0.05(-0.87%)
Sep 02, 2020
6.094
6.131
6.061
6.107
412,447
+0.03(+0.44%)
Sep 01, 2020
6.061
6.094
6.037
6.081
326,130
+0.05(+0.77%)
Aug 31, 2020
5.988
6.034
5.981
6.034
195,941
+0.04(+0.67%)
Aug 28, 2020
6.028
6.041
5.975
5.994
297,331
-0.01(-0.11%)
Aug 27, 2020
6.048
6.054
5.981
6.001
247,825
-0.03(-0.44%)
Aug 26, 2020
6.068
6.074
6.001
6.028
379,620
-0.03(-0.55%)
Aug 25, 2020
6.061
6.061
6.014
6.061
335,744
+0.03(+0.44%)
Aug 24, 2020
6.074
6.074
6.021
6.034
267,743
-0.02(-0.33%)
Aug 21, 2020
6.048
6.058
6.028
6.054
181,920
+0.01(+0.11%)
Aug 20, 2020
6.014
6.048
6.008
6.048
235,146
+0.01(+0.22%)
Aug 19, 2020
6.041
6.061
6.014
6.034
280,482
-0.02(-0.33%)
Aug 18, 2020
6.028
6.054
5.981
6.054
312,515
+0.04(+0.66%)
Aug 17, 2020
6.034
6.041
6.001
6.014
282,068
+0.03(+0.44%)
Aug 14, 2020
6.048
6.048
5.975
5.988
305,306
-0.05(-0.77%)
Aug 13, 2020
6.074
6.104
6.021
6.034
266,060
-0.04(-0.66%)
Aug 12, 2020
6.121
6.181
6.068
6.074
320,134
-0.03(-0.44%)
Aug 11, 2020
6.154
6.160
6.094
6.101
436,094
-0.01(-0.22%)
Aug 10, 2020
6.088
6.114
6.068
6.114
177,737
+0.06(+0.98%)
Aug 07, 2020
6.022
6.068
6.022
6.055
275,030
+0.03(+0.55%)
Aug 06, 2020
5.995
6.035
5.995
6.022
261,064
+0.01(+0.22%)
Aug 05, 2020
5.989
6.009
5.969
6.009
203,942
+0.04(+0.66%)
Aug 04, 2020
5.910
5.989
5.897
5.969
337,200
+0.05(+0.89%)
Aug 03, 2020
5.877
5.916
5.857
5.916
355,991
+0.07(+1.13%)
Jul 31, 2020
5.837
5.857
5.837
5.850
199,594
+0.00(+0.00%)
Jul 30, 2020
5.837
5.870
5.798
5.850
189,371
+0.05(+0.79%)
Jul 29, 2020
5.857
5.864
5.804
5.804
312,833
-0.03(-0.45%)
Jul 28, 2020
5.837
5.870
5.824
5.831
288,706
-0.03(-0.56%)
Jul 27, 2020
5.877
5.890
5.857
5.864
226,804
+0.03(+0.45%)
Jul 24, 2020
5.857
5.864
5.804
5.837
213,406
-0.03(-0.45%)
Jul 23, 2020
5.837
5.870
5.831
5.864
260,551
+0.03(+0.45%)
Jul 22, 2020
5.890
5.890
5.811
5.837
441,211
-0.05(-0.89%)
Jul 21, 2020
5.870
5.916
5.844
5.890
267,955
+0.03(+0.56%)
Jul 20, 2020
5.850
5.857
5.811
5.857
253,840
+0.03(+0.45%)
Jul 17, 2020
5.824
5.870
5.824
5.831
145,407
-0.02(-0.34%)
Jul 16, 2020
5.864
5.877
5.818
5.850
206,583
+0.00(+0.00%)
Jul 15, 2020
5.804
5.864
5.798
5.850
217,117
+0.05(+0.91%)
Jul 14, 2020
5.765
5.812
5.765
5.798
241,407
+0.00(+0.00%)
Jul 13, 2020
5.857
5.923
5.785
5.798
425,718
-0.07(-1.23%)
Jul 10, 2020
5.837
5.897
5.831
5.870
340,297
-0.01(-0.11%)
Jul 09, 2020
5.877
5.923
5.831
5.877
412,862
+0.01(+0.11%)
Jul 08, 2020
5.864
5.896
5.854
5.870
398,438
+0.02(+0.33%)
Jul 07, 2020
5.779
5.870
5.779
5.851
359,217
+0.04(+0.67%)
Jul 06, 2020
5.818
5.877
5.789
5.812
369,134
+0.01(+0.23%)
Jul 02, 2020
5.772
5.864
5.772
5.798
337,376
+0.05(+0.91%)
Jul 01, 2020
5.733
5.785
5.707
5.746
339,188
+0.06(+1.03%)
Jun 30, 2020
5.635
5.717
5.635
5.687
132,858
+0.05(+0.93%)
Jun 29, 2020
5.707
5.733
5.635
5.635
289,427
-0.05(-0.92%)
Jun 26, 2020
5.727
5.766
5.674
5.687
296,487
-0.05(-0.80%)
Jun 25, 2020
5.753
5.756
5.701
5.733
224,224
-0.03(-0.45%)
Jun 24, 2020
5.779
5.792
5.687
5.759
317,542
-0.03(-0.45%)
Jun 23, 2020
5.805
5.805
5.772
5.785
195,856
+0.03(+0.57%)
Jun 22, 2020
5.727
5.785
5.727
5.753
204,502
+0.03(+0.48%)
Jun 19, 2020
5.766
5.805
5.712
5.725
239,976
-0.01(-0.25%)
Jun 18, 2020
5.648
5.740
5.648
5.740
224,354
+0.02(+0.34%)
Jun 17, 2020
5.746
5.772
5.714
5.720
226,838
+0.01(+0.11%)
Jun 16, 2020
5.779
5.825
5.707
5.714
246,234
+0.01(+0.23%)
Jun 15, 2020
5.629
5.746
5.570
5.701
449,651
-0.08(-1.36%)
Jun 12, 2020
5.720
5.779
5.629
5.779
565,101
+0.24(+4.36%)
Jun 11, 2020
5.681
5.779
5.485
5.537
918,397
-0.40(-6.71%)
Jun 10, 2020
5.949
5.975
5.877
5.936
310,764
-0.02(-0.33%)
Jun 09, 2020
5.962
5.968
5.928
5.955
348,676
+0.03(+0.44%)
Jun 08, 2020
5.903
5.981
5.903
5.929
502,441
+0.03(+0.44%)
Jun 05, 2020
5.845
5.929
5.845
5.903
508,881
+0.11(+1.90%)
Jun 04, 2020
5.787
5.806
5.742
5.793
276,886
+0.02(+0.34%)
Jun 03, 2020
5.696
5.780
5.683
5.774
371,667
+0.11(+1.94%)
Jun 02, 2020
5.612
5.703
5.612
5.664
548,109
+0.07(+1.27%)
Jun 01, 2020
5.593
5.615
5.567
5.593
599,567
+0.03(+0.47%)
May 29, 2020
5.489
5.567
5.437
5.567
262,937
+0.06(+1.06%)
May 28, 2020
5.483
5.521
5.450
5.509
339,739
+0.06(+1.07%)
May 27, 2020
5.256
5.470
5.256
5.450
541,022
+0.23(+4.34%)
May 26, 2020
5.373
5.392
5.204
5.224
1,162,754
-0.09(-1.71%)
May 22, 2020
5.321
5.340
5.308
5.314
196,971
-0.03(-0.48%)
May 21, 2020
5.340
5.340
5.308
5.340
249,288
+0.00(+0.00%)
May 20, 2020
5.224
5.340
5.217
5.340
342,733
+0.16(+3.13%)
May 19, 2020
5.114
5.204
5.094
5.178
256,392
+0.10(+1.91%)
May 18, 2020
5.101
5.172
5.062
5.081
431,078
+0.06(+1.29%)
May 15, 2020
4.881
5.023
4.855
5.017
260,929
+0.14(+2.79%)
May 14, 2020
4.887
5.023
4.861
4.881
810,750
-0.14(-2.71%)
May 13, 2020
5.204
5.220
4.887
5.017
890,790
-0.20(-3.85%)
May 12, 2020
5.191
5.276
5.191
5.217
426,510
+0.04(+0.75%)
May 11, 2020
5.282
5.343
5.172
5.178
825,823
-0.15(-2.79%)
May 08, 2020
5.340
5.347
5.295
5.327
226,015
+0.03(+0.49%)
May 07, 2020
5.269
5.301
5.257
5.301
496,320
+0.04(+0.85%)
May 06, 2020
5.244
5.301
5.205
5.257
417,630
+0.03(+0.49%)
May 05, 2020
5.192
5.250
5.183
5.231
424,516
+0.05(+0.99%)
May 04, 2020
5.019
5.180
5.019
5.180
391,417
+0.15(+2.93%)
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.