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
)
7.330
+0.070 (+0.96%)
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 29, 2022
6.485
6.504
6.434
6.454
245,925
-0.03(-0.48%)
Apr 28, 2022
6.516
6.516
6.469
6.485
182,569
+0.00(+0.00%)
Apr 27, 2022
6.508
6.508
6.454
6.485
194,854
+0.02(+0.24%)
Apr 26, 2022
6.508
6.531
6.438
6.469
179,950
-0.03(-0.48%)
Apr 25, 2022
6.531
6.531
6.454
6.500
321,671
-0.01(-0.12%)
Apr 22, 2022
6.562
6.562
6.500
6.508
272,937
-0.05(-0.71%)
Apr 21, 2022
6.609
6.725
6.539
6.555
294,910
-0.15(-2.20%)
Apr 20, 2022
6.578
6.710
6.555
6.702
279,365
+0.15(+2.25%)
Apr 19, 2022
6.547
6.564
6.524
6.555
232,005
+0.03(+0.48%)
Apr 18, 2022
6.555
6.593
6.493
6.524
241,708
-0.03(-0.47%)
Apr 14, 2022
6.578
6.609
6.555
6.555
347,409
-0.05(-0.71%)
Apr 13, 2022
6.547
6.648
6.547
6.601
292,431
+0.05(+0.83%)
Apr 12, 2022
6.570
6.609
6.539
6.547
191,038
+0.00(+0.00%)
Apr 11, 2022
6.609
6.632
6.516
6.547
348,941
-0.08(-1.17%)
Apr 08, 2022
6.710
6.710
6.609
6.624
211,554
-0.08(-1.25%)
Apr 07, 2022
6.739
6.749
6.639
6.708
365,661
-0.02(-0.34%)
Apr 06, 2022
6.785
6.785
6.696
6.731
220,704
-0.09(-1.35%)
Apr 05, 2022
6.870
6.885
6.785
6.824
196,578
-0.04(-0.56%)
Apr 04, 2022
6.770
6.870
6.762
6.862
339,895
+0.10(+1.48%)
Apr 01, 2022
6.701
6.762
6.670
6.762
294,488
+0.08(+1.27%)
Mar 31, 2022
6.624
6.693
6.624
6.678
268,118
+0.06(+0.93%)
Mar 30, 2022
6.570
6.670
6.570
6.616
294,594
+0.06(+0.94%)
Mar 29, 2022
6.516
6.578
6.501
6.555
284,916
+0.06(+0.95%)
Mar 28, 2022
6.501
6.508
6.424
6.493
403,558
+0.02(+0.24%)
Mar 25, 2022
6.608
6.608
6.416
6.478
737,365
-0.12(-1.86%)
Mar 24, 2022
6.601
6.616
6.531
6.601
246,979
+0.03(+0.47%)
Mar 23, 2022
6.585
6.585
6.524
6.570
309,377
-0.01(-0.12%)
Mar 22, 2022
6.608
6.616
6.531
6.578
492,109
-0.02(-0.35%)
Mar 21, 2022
6.685
6.693
6.588
6.601
148,560
-0.09(-1.38%)
Mar 18, 2022
6.724
6.754
6.678
6.693
194,241
-0.02(-0.34%)
Mar 17, 2022
6.608
6.724
6.608
6.716
167,527
+0.11(+1.63%)
Mar 16, 2022
6.547
6.678
6.545
6.608
279,272
+0.12(+1.90%)
Mar 15, 2022
6.424
6.506
6.400
6.485
304,766
+0.09(+1.44%)
Mar 14, 2022
6.562
6.562
6.358
6.393
825,007
-0.15(-2.35%)
Mar 11, 2022
6.716
6.774
6.547
6.547
452,797
-0.17(-2.52%)
Mar 10, 2022
6.808
6.808
6.693
6.716
253,710
-0.11(-1.56%)
Mar 09, 2022
6.876
6.876
6.784
6.822
238,960
+0.04(+0.56%)
Mar 08, 2022
6.754
6.792
6.677
6.784
334,592
+0.03(+0.45%)
Mar 07, 2022
6.914
6.914
6.754
6.754
302,012
-0.15(-2.21%)
Mar 04, 2022
6.929
6.929
6.845
6.906
329,013
-0.02(-0.33%)
Mar 03, 2022
6.967
6.990
6.914
6.929
243,873
-0.02(-0.33%)
Mar 02, 2022
6.914
6.975
6.883
6.952
264,603
+0.05(+0.66%)
Mar 01, 2022
6.868
6.929
6.841
6.906
569,588
+0.10(+1.46%)
Feb 28, 2022
6.769
6.830
6.738
6.807
246,479
+0.03(+0.45%)
Feb 25, 2022
6.708
6.822
6.716
6.777
174,879
+0.09(+1.37%)
Feb 24, 2022
6.555
6.688
6.502
6.685
673,654
+0.00(+0.00%)
Feb 23, 2022
6.716
6.731
6.655
6.685
383,969
-0.02(-0.23%)
Feb 22, 2022
6.716
6.738
6.647
6.700
487,768
-0.03(-0.45%)
Feb 18, 2022
6.731
0
-0.02(-0.34%)
Feb 17, 2022
6.853
6.868
6.746
6.754
531,288
-0.12(-1.78%)
Feb 16, 2022
6.800
6.899
6.800
6.876
337,704
+0.10(+1.46%)
Feb 15, 2022
6.777
6.852
6.761
6.777
443,177
+0.04(+0.57%)
Feb 14, 2022
6.815
6.832
6.700
6.738
852,678
-0.08(-1.12%)
Feb 11, 2022
6.944
6.944
6.792
6.815
613,039
-0.09(-1.33%)
Feb 10, 2022
6.922
7.028
6.891
6.906
289,345
-0.04(-0.64%)
Feb 09, 2022
6.966
7.004
6.943
6.951
381,318
+0.00(+0.00%)
Feb 08, 2022
6.943
7.042
6.905
6.951
283,451
+0.02(+0.22%)
Feb 07, 2022
6.890
6.973
6.875
6.936
369,028
+0.06(+0.88%)
Feb 04, 2022
6.958
6.958
6.822
6.875
503,031
-0.08(-1.20%)
Feb 03, 2022
6.989
6.936
6.958
309,610
-0.06(-0.86%)
Feb 02, 2022
6.973
7.026
6.966
7.019
358,597
+0.09(+1.31%)
Feb 01, 2022
6.905
6.951
6.867
6.928
490,649
+0.05(+0.77%)
Jan 31, 2022
6.837
6.875
472,343
+0.05(+0.67%)
Jan 28, 2022
6.837
6.898
6.761
6.830
392,690
-0.02(-0.33%)
Jan 27, 2022
6.875
6.890
6.822
6.852
514,235
+0.02(+0.22%)
Jan 26, 2022
6.981
7.026
6.777
6.837
1,221,994
-0.09(-1.31%)
Jan 25, 2022
6.822
6.989
6.807
6.928
384,783
+0.01(+0.11%)
Jan 24, 2022
6.905
6.936
6.708
6.920
1,071,243
-0.04(-0.54%)
Jan 21, 2022
7.011
7.049
6.928
6.958
834,126
-0.07(-0.97%)
Jan 20, 2022
7.057
7.102
7.011
7.026
331,274
+0.00(+0.00%)
Jan 19, 2022
7.026
7.057
6.973
7.026
404,957
+0.02(+0.22%)
Jan 18, 2022
7.004
7.042
6.973
7.011
432,345
-0.04(-0.54%)
Jan 14, 2022
7.049
0
-0.11(-1.48%)
Jan 13, 2022
7.132
7.178
7.110
7.155
342,157
+0.06(+0.85%)
Jan 12, 2022
7.208
7.238
7.095
7.095
842,485
-0.11(-1.56%)
Jan 11, 2022
7.214
7.237
7.169
7.207
389,893
+0.00(+0.00%)
Jan 10, 2022
7.214
7.214
7.132
7.207
455,648
-0.02(-0.21%)
Jan 07, 2022
7.214
7.240
7.184
7.222
299,004
+0.02(+0.31%)
Jan 06, 2022
7.154
7.229
7.132
7.199
194,754
+0.06(+0.84%)
Jan 05, 2022
7.222
7.252
7.132
7.139
356,979
-0.08(-1.04%)
Jan 04, 2022
7.259
7.297
7.207
7.214
385,071
-0.02(-0.31%)
Jan 03, 2022
7.214
7.289
7.207
7.237
590,274
+0.06(+0.84%)
Dec 31, 2021
7.147
7.229
7.139
7.177
867,018
+0.05(+0.63%)
Dec 30, 2021
7.154
7.199
7.132
7.132
311,625
-0.03(-0.42%)
Dec 29, 2021
7.162
7.207
7.147
7.162
547,160
+0.03(+0.42%)
Dec 28, 2021
7.124
7.207
7.124
7.132
377,175
-0.01(-0.11%)
Dec 27, 2021
7.169
7.237
7.124
7.139
543,670
-0.02(-0.21%)
Dec 23, 2021
7.079
7.192
7.079
7.154
453,866
+0.09(+1.28%)
Dec 22, 2021
7.004
7.139
7.004
7.064
478,670
+0.03(+0.43%)
Dec 21, 2021
7.049
7.094
7.026
7.034
355,383
+0.01(+0.11%)
Dec 20, 2021
7.124
7.169
7.011
7.026
289,604
-0.15(-2.09%)
Dec 17, 2021
7.102
7.177
7.042
7.177
342,691
+0.07(+0.95%)
Dec 16, 2021
7.011
7.132
6.989
7.109
547,428
+0.11(+1.61%)
Dec 15, 2021
6.996
7.034
6.914
6.996
599,055
+0.00(+0.00%)
Dec 14, 2021
7.034
7.057
6.966
6.996
437,286
-0.08(-1.06%)
Dec 13, 2021
7.102
7.124
7.042
7.072
415,830
-0.08(-1.05%)
Dec 10, 2021
7.147
7.147
7.094
7.147
270,510
+0.04(+0.55%)
Dec 09, 2021
7.138
7.167
7.033
7.108
305,603
-0.05(-0.73%)
Dec 08, 2021
7.153
7.182
7.100
7.160
261,094
-0.01(-0.10%)
Dec 07, 2021
7.175
7.212
7.145
7.167
486,811
+0.02(+0.31%)
Dec 06, 2021
7.078
7.145
7.067
7.145
230,746
+0.07(+0.95%)
Dec 03, 2021
7.130
7.153
7.041
7.078
376,065
-0.04(-0.52%)
Dec 02, 2021
7.175
7.199
7.093
7.115
384,862
-0.04(-0.52%)
Dec 01, 2021
7.220
7.235
7.138
7.153
491,649
-0.01(-0.10%)
Nov 30, 2021
7.063
7.167
6.974
7.160
813,359
+0.06(+0.84%)
Nov 29, 2021
7.138
7.160
7.070
7.100
508,338
-0.04(-0.52%)
Nov 26, 2021
7.175
7.190
7.070
7.138
535,435
-0.07(-1.03%)
Nov 24, 2021
7.123
7.249
7.123
7.212
688,816
+0.07(+1.04%)
Nov 23, 2021
7.160
7.190
7.123
7.138
515,570
-0.04(-0.52%)
Nov 22, 2021
7.205
7.257
7.145
7.175
370,325
-0.04(-0.52%)
Nov 19, 2021
7.197
7.235
7.160
7.212
495,568
+0.00(+0.00%)
Nov 18, 2021
7.317
7.339
7.197
7.212
450,668
-0.11(-1.48%)
Nov 17, 2021
7.361
7.361
7.302
7.320
366,764
-0.04(-0.56%)
Nov 16, 2021
7.361
7.376
7.343
7.361
194,221
-0.01(-0.20%)
Nov 15, 2021
7.376
7.399
7.361
7.376
274,809
+0.01(+0.20%)
Nov 12, 2021
7.384
7.387
7.361
7.361
426,126
-0.03(-0.40%)
Nov 11, 2021
7.421
7.421
7.384
7.391
304,251
-0.03(-0.40%)
Nov 10, 2021
7.399
7.421
428,333
-0.01(-0.08%)
Nov 09, 2021
7.464
7.501
7.420
7.427
209,987
-0.03(-0.40%)
Nov 08, 2021
7.479
7.509
7.457
7.457
235,090
-0.01(-0.20%)
Nov 05, 2021
7.472
7.486
7.457
7.472
217,244
+0.01(+0.10%)
Nov 04, 2021
7.486
7.494
7.464
7.464
201,965
-0.02(-0.30%)
Nov 03, 2021
7.494
7.509
7.486
7.486
245,027
-0.01(-0.10%)
Nov 02, 2021
7.486
7.523
7.472
7.494
564,474
+0.01(+0.10%)
Nov 01, 2021
7.509
7.509
7.457
7.486
396,753
+0.01(+0.20%)
Oct 29, 2021
7.427
7.472
7.420
7.472
261,817
+0.01(+0.10%)
Oct 28, 2021
7.368
7.472
7.357
7.464
410,003
+0.10(+1.31%)
Oct 27, 2021
7.361
7.368
7.301
7.368
316,737
+0.02(+0.30%)
Oct 26, 2021
7.301
7.383
7.346
522,362
+0.02(+0.30%)
Oct 25, 2021
7.353
7.375
7.249
7.323
617,276
-0.03(-0.40%)
Oct 22, 2021
7.346
7.374
7.326
7.353
344,945
-0.01(-0.10%)
Oct 21, 2021
7.338
7.390
7.338
7.361
190,061
+0.03(+0.40%)
Oct 20, 2021
7.412
7.427
7.323
7.331
414,568
-0.08(-1.10%)
Oct 19, 2021
7.420
7.427
7.405
7.412
164,617
+0.01(+0.10%)
Oct 18, 2021
7.420
7.435
7.405
7.405
245,740
-0.03(-0.40%)
Oct 15, 2021
7.457
7.479
7.420
7.435
234,866
-0.03(-0.40%)
Oct 14, 2021
7.442
7.479
7.435
7.464
260,720
+0.02(+0.30%)
Oct 13, 2021
7.442
7.442
7.412
7.442
185,018
+0.01(+0.20%)
Oct 12, 2021
7.442
7.442
7.368
7.427
174,980
+0.00(+0.00%)
Oct 11, 2021
7.427
7.472
7.405
7.427
157,809
+0.00(+0.00%)
Oct 08, 2021
7.449
7.449
7.412
7.427
185,778
+0.00(+0.02%)
Oct 07, 2021
7.411
7.447
7.374
7.426
449,440
+0.02(+0.30%)
Oct 06, 2021
7.389
7.422
7.360
7.404
270,829
-0.01(-0.10%)
Oct 05, 2021
7.411
7.448
7.382
7.411
281,638
+0.02(+0.30%)
Oct 04, 2021
7.389
7.463
7.376
7.389
488,731
-0.02(-0.30%)
Oct 01, 2021
7.477
7.477
7.389
7.411
285,233
-0.04(-0.59%)
Sep 30, 2021
7.367
7.463
7.360
7.455
293,483
+0.11(+1.50%)
Sep 29, 2021
7.360
7.441
7.323
7.345
365,351
+0.01(+0.10%)
Sep 28, 2021
7.352
7.367
7.264
7.338
486,834
-0.05(-0.70%)
Sep 27, 2021
7.470
7.477
7.367
7.389
484,194
-0.07(-0.99%)
Sep 24, 2021
7.499
7.503
7.455
7.463
274,121
-0.06(-0.78%)
Sep 23, 2021
7.507
7.543
7.477
7.521
276,769
+0.03(+0.39%)
Sep 22, 2021
7.352
7.499
7.352
7.492
496,781
+0.14(+1.90%)
Sep 21, 2021
7.382
7.418
7.316
7.352
276,438
+0.02(+0.30%)
Sep 20, 2021
7.308
7.352
7.228
7.330
948,861
-0.07(-0.89%)
Sep 17, 2021
7.389
7.418
7.374
7.396
342,927
+0.00(+0.00%)
Sep 16, 2021
7.418
7.441
7.367
7.396
429,172
-0.03(-0.40%)
Sep 15, 2021
7.382
7.499
7.382
7.426
686,165
+0.04(+0.60%)
Sep 14, 2021
7.463
7.499
7.367
7.382
733,237
-0.07(-0.89%)
Sep 13, 2021
7.507
7.551
7.396
7.448
929,920
-0.04(-0.49%)
Sep 10, 2021
7.529
7.543
7.485
7.485
402,139
-0.04(-0.47%)
Sep 09, 2021
7.578
7.622
7.491
7.520
630,479
-0.06(-0.77%)
Sep 08, 2021
7.389
7.630
7.389
7.578
812,878
+0.19(+2.57%)
Sep 07, 2021
7.338
7.484
6.761
7.389
2,388,486
-0.04(-0.59%)
Sep 03, 2021
7.885
7.900
7.352
7.432
3,692,583
-0.45(-5.74%)
Sep 02, 2021
8.038
8.046
7.710
7.885
2,505,193
-0.45(-5.43%)
Sep 01, 2021
8.352
8.352
8.301
8.338
253,536
+0.03(+0.35%)
Aug 31, 2021
8.279
8.323
8.243
8.309
215,162
+0.04(+0.53%)
Aug 30, 2021
8.250
8.287
8.214
8.265
224,274
+0.01(+0.18%)
Aug 27, 2021
8.119
8.250
8.097
8.250
377,214
+0.14(+1.71%)
Aug 26, 2021
8.184
8.184
8.097
8.111
248,602
-0.07(-0.89%)
Aug 25, 2021
8.141
8.194
8.111
8.184
249,763
+0.06(+0.72%)
Aug 24, 2021
8.111
8.126
8.111
8.126
155,412
+0.04(+0.45%)
Aug 23, 2021
8.060
8.126
8.060
8.090
246,720
+0.04(+0.54%)
Aug 20, 2021
8.104
8.119
8.038
8.046
452,514
-0.08(-0.99%)
Aug 19, 2021
8.104
8.155
8.068
8.126
297,287
+0.00(+0.00%)
Aug 18, 2021
8.111
8.148
8.104
8.126
160,237
-0.01(-0.09%)
Aug 17, 2021
8.097
8.163
8.097
8.133
230,226
+0.00(+0.00%)
Aug 16, 2021
8.148
8.148
8.104
8.133
255,769
-0.01(-0.18%)
Aug 13, 2021
8.177
8.192
8.148
8.148
154,636
-0.05(-0.62%)
Aug 12, 2021
8.236
8.236
8.177
8.199
226,807
-0.04(-0.44%)
Aug 11, 2021
8.265
8.279
8.236
8.236
287,393
-0.03(-0.35%)
Aug 10, 2021
8.250
8.301
8.244
8.265
320,123
+0.02(+0.26%)
Aug 09, 2021
8.221
8.279
8.171
8.243
537,064
+0.05(+0.62%)
Aug 06, 2021
8.214
8.214
8.171
8.192
364,087
-0.01(-0.18%)
Aug 05, 2021
8.156
8.214
8.149
8.207
247,941
+0.00(+0.00%)
Aug 04, 2021
8.105
8.207
8.105
8.207
297,300
+0.10(+1.25%)
Aug 03, 2021
8.047
8.105
8.018
8.105
301,955
+0.08(+0.99%)
Aug 02, 2021
8.026
8.047
8.004
8.026
264,265
+0.04(+0.54%)
Jul 30, 2021
7.953
7.997
7.953
7.982
151,070
-0.01(-0.18%)
Jul 29, 2021
8.040
8.047
7.989
7.997
212,060
-0.04(-0.54%)
Jul 28, 2021
7.939
8.040
7.924
8.040
254,070
+0.08(+1.00%)
Jul 27, 2021
7.960
7.978
7.910
7.960
190,762
-0.01(-0.18%)
Jul 26, 2021
8.033
8.040
7.946
7.975
253,250
-0.06(-0.72%)
Jul 23, 2021
7.968
8.062
7.968
8.033
222,135
+0.06(+0.73%)
Jul 22, 2021
8.033
8.062
7.968
7.975
158,499
-0.06(-0.72%)
Jul 21, 2021
7.975
8.047
7.975
8.033
307,750
+0.06(+0.73%)
Jul 20, 2021
7.866
8.011
7.851
7.975
425,681
+0.12(+1.57%)
Jul 19, 2021
8.011
8.018
7.721
7.852
1,096,359
-0.22(-2.70%)
Jul 16, 2021
8.113
8.171
8.062
8.069
1,871,568
-0.04(-0.54%)
Jul 15, 2021
8.098
8.163
8.087
8.113
478,992
-0.01(-0.09%)
Jul 14, 2021
8.127
8.149
8.026
8.120
460,776
-0.01(-0.09%)
Jul 13, 2021
8.069
8.156
8.033
8.127
376,709
+0.06(+0.72%)
Jul 12, 2021
7.960
8.098
7.946
8.069
658,557
+0.10(+1.27%)
Jul 09, 2021
7.939
8.004
7.939
7.968
262,722
+0.02(+0.27%)
Jul 08, 2021
7.953
8.032
7.946
7.946
346,361
-0.09(-1.08%)
Jul 07, 2021
8.018
8.061
8.018
8.032
283,803
-0.02(-0.27%)
Jul 06, 2021
8.003
8.061
7.996
8.054
372,965
+0.06(+0.81%)
Jul 02, 2021
7.967
8.003
7.960
7.989
373,895
+0.05(+0.63%)
Jul 01, 2021
7.917
7.960
7.910
7.939
413,870
+0.04(+0.46%)
Jun 30, 2021
7.924
7.946
7.903
7.903
211,395
-0.01(-0.09%)
Jun 29, 2021
7.888
7.931
7.888
7.910
157,401
+0.01(+0.09%)
Jun 28, 2021
7.924
7.928
7.859
7.903
214,874
+0.01(+0.18%)
Jun 25, 2021
7.946
7.946
7.867
7.888
314,428
-0.04(-0.54%)
Jun 24, 2021
7.881
7.939
7.845
7.931
518,784
+0.07(+0.92%)
Jun 23, 2021
7.823
7.874
7.823
7.859
276,999
+0.04(+0.46%)
Jun 22, 2021
7.759
7.852
7.751
7.823
400,708
+0.07(+0.93%)
Jun 21, 2021
7.708
7.759
7.687
7.751
271,069
+0.06(+0.84%)
Jun 18, 2021
7.708
7.715
7.665
7.687
228,781
-0.02(-0.28%)
Jun 17, 2021
7.751
7.751
7.615
7.708
366,450
-0.03(-0.37%)
Jun 16, 2021
7.644
7.744
7.640
7.737
224,882
+0.12(+1.51%)
Jun 15, 2021
7.701
7.708
7.557
7.622
492,179
-0.09(-1.12%)
Jun 14, 2021
7.802
7.831
7.651
7.708
483,402
-0.07(-0.93%)
Jun 11, 2021
7.859
7.860
7.780
7.780
258,975
-0.08(-1.01%)
Jun 10, 2021
7.831
7.867
7.823
7.859
287,510
+0.04(+0.46%)
Jun 09, 2021
7.795
7.831
7.795
7.823
438,616
+0.04(+0.46%)
Jun 08, 2021
7.816
7.816
7.781
7.788
349,788
+0.01(+0.09%)
Jun 07, 2021
7.759
7.823
7.759
7.781
319,259
+0.02(+0.28%)
Jun 04, 2021
7.788
7.788
7.749
7.759
270,325
-0.01(-0.09%)
Jun 03, 2021
7.695
7.781
7.652
7.766
496,935
+0.07(+0.93%)
Jun 02, 2021
7.681
7.709
7.659
7.695
172,875
+0.01(+0.19%)
Jun 01, 2021
7.716
7.752
7.631
7.681
429,300
+0.00(+0.00%)
May 28, 2021
7.638
7.695
7.616
7.681
245,960
+0.05(+0.66%)
May 27, 2021
7.581
7.634
7.545
7.631
434,147
+0.05(+0.66%)
May 26, 2021
7.566
7.595
7.559
7.581
237,335
+0.03(+0.38%)
May 25, 2021
7.602
7.623
7.545
7.552
355,002
-0.04(-0.56%)
May 24, 2021
7.602
7.616
7.602
7.595
236,106
-0.01(-0.09%)
May 21, 2021
7.631
7.645
7.595
7.602
197,543
-0.01(-0.09%)
May 20, 2021
7.552
7.616
7.538
7.609
329,630
+0.10(+1.33%)
May 19, 2021
7.466
7.530
7.430
7.509
336,184
+0.01(+0.10%)
May 18, 2021
7.452
7.509
7.430
7.502
339,075
+0.07(+0.96%)
May 17, 2021
7.438
7.459
7.366
7.430
297,037
+0.00(+0.00%)
May 14, 2021
7.338
7.438
7.338
7.430
432,410
+0.14(+1.96%)
May 13, 2021
7.309
7.430
7.288
7.288
776,358
-0.04(-0.49%)
May 12, 2021
7.631
7.631
7.216
7.323
1,492,250
-0.31(-4.03%)
May 11, 2021
7.638
7.659
7.588
7.631
536,269
-0.04(-0.46%)
May 10, 2021
7.652
7.666
7.634
7.666
502,955
+0.04(+0.56%)
May 07, 2021
7.602
7.638
7.588
7.623
292,103
+0.01(+0.19%)
May 06, 2021
7.645
7.645
7.567
7.609
397,102
+0.00(+0.00%)
May 05, 2021
7.581
7.616
7.560
7.609
314,558
+0.07(+0.94%)
May 04, 2021
7.467
7.538
7.460
7.538
404,835
+0.07(+0.95%)
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.