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 28, 2023
6.140
6.176
6.119
6.158
95,708
+0.02(+0.29%)
Apr 27, 2023
6.132
6.167
6.119
6.140
154,653
+0.01(+0.14%)
Apr 26, 2023
6.123
6.158
6.114
6.132
117,939
+0.01(+0.14%)
Apr 25, 2023
6.123
6.167
6.101
6.123
147,988
-0.02(-0.29%)
Apr 24, 2023
6.140
6.215
6.115
6.140
207,537
+0.02(+0.29%)
Apr 21, 2023
6.079
6.140
6.070
6.123
176,239
+0.04(+0.58%)
Apr 20, 2023
6.132
6.158
6.079
6.088
238,708
-0.04(-0.57%)
Apr 19, 2023
6.167
6.184
6.105
6.123
299,487
-0.06(-0.99%)
Apr 18, 2023
6.193
6.211
6.167
6.184
155,942
-0.01(-0.14%)
Apr 17, 2023
6.211
6.233
6.158
6.193
194,573
-0.02(-0.28%)
Apr 14, 2023
6.246
6.267
6.211
6.211
114,325
-0.04(-0.63%)
Apr 13, 2023
6.237
6.265
6.237
6.250
103,406
+0.01(+0.21%)
Apr 12, 2023
6.290
6.316
6.237
6.237
225,388
-0.02(-0.40%)
Apr 11, 2023
6.262
6.305
6.255
6.262
215,100
-0.01(-0.14%)
Apr 10, 2023
6.262
6.305
6.236
6.270
296,204
+0.00(+0.00%)
Apr 06, 2023
6.270
6.314
6.226
6.270
380,306
-0.03(-0.41%)
Apr 05, 2023
6.296
6.314
6.253
6.296
148,510
+0.00(+0.00%)
Apr 04, 2023
6.314
6.349
6.210
6.296
335,215
+0.03(+0.42%)
Apr 03, 2023
6.262
6.296
6.210
6.270
202,113
+0.04(+0.70%)
Mar 31, 2023
6.201
6.262
6.201
6.227
171,670
+0.02(+0.28%)
Mar 30, 2023
6.114
6.253
6.081
6.210
241,893
+0.14(+2.29%)
Mar 29, 2023
6.062
6.079
6.001
6.071
129,276
+0.04(+0.72%)
Mar 28, 2023
6.079
6.114
6.001
6.027
377,150
-0.07(-1.14%)
Mar 27, 2023
6.123
6.170
6.079
6.097
210,060
-0.03(-0.43%)
Mar 24, 2023
6.184
6.201
6.088
6.123
202,769
-0.04(-0.70%)
Mar 23, 2023
6.123
6.223
6.123
6.166
118,970
+0.05(+0.85%)
Mar 22, 2023
6.210
6.225
6.053
6.114
263,023
-0.12(-1.95%)
Mar 21, 2023
6.201
6.262
6.140
6.236
177,599
+0.09(+1.41%)
Mar 20, 2023
6.184
6.275
6.149
6.149
134,242
-0.04(-0.70%)
Mar 17, 2023
6.236
6.296
6.166
6.192
153,890
-0.04(-0.70%)
Mar 16, 2023
6.175
6.268
6.123
6.236
182,591
+0.00(+0.00%)
Mar 15, 2023
6.288
6.322
6.140
6.236
251,828
-0.12(-1.91%)
Mar 14, 2023
6.322
6.409
6.270
6.357
156,261
+0.10(+1.53%)
Mar 13, 2023
6.244
6.435
6.201
6.262
578,308
-0.14(-2.17%)
Mar 10, 2023
6.487
6.505
6.381
6.401
313,898
-0.09(-1.32%)
Mar 09, 2023
6.555
6.562
6.434
6.486
299,242
-0.04(-0.66%)
Mar 08, 2023
6.546
6.555
6.520
6.529
200,993
-0.02(-0.26%)
Mar 07, 2023
6.563
6.580
6.503
6.546
348,391
+0.01(+0.13%)
Mar 06, 2023
6.520
6.563
6.486
6.538
227,275
+0.02(+0.26%)
Mar 03, 2023
6.572
6.572
6.503
6.520
162,002
-0.01(-0.13%)
Mar 02, 2023
6.495
6.538
6.460
6.529
255,592
+0.01(+0.13%)
Mar 01, 2023
6.486
6.561
6.469
6.520
291,562
+0.03(+0.53%)
Feb 28, 2023
6.400
6.486
6.389
6.486
1,447,918
+0.12(+1.89%)
Feb 27, 2023
6.374
6.433
6.348
6.365
179,791
+0.02(+0.27%)
Feb 24, 2023
6.400
6.400
6.305
6.348
248,971
-0.09(-1.34%)
Feb 23, 2023
6.340
6.443
6.331
6.434
214,959
+0.10(+1.63%)
Feb 22, 2023
6.288
6.348
6.271
6.331
138,557
+0.07(+1.10%)
Feb 21, 2023
6.417
6.460
6.219
6.262
422,204
-0.22(-3.45%)
Feb 17, 2023
6.649
6.654
6.408
6.486
698,280
-0.16(-2.46%)
Feb 16, 2023
6.658
6.709
6.606
6.649
146,903
-0.03(-0.51%)
Feb 15, 2023
6.632
6.684
6.606
6.684
115,217
+0.02(+0.26%)
Feb 14, 2023
6.658
6.692
6.632
6.667
127,013
+0.00(+0.00%)
Feb 13, 2023
6.701
6.718
6.641
6.667
201,699
-0.03(-0.51%)
Feb 10, 2023
6.692
6.718
6.641
6.701
205,822
+0.01(+0.15%)
Feb 09, 2023
6.793
6.793
6.682
6.691
184,454
-0.08(-1.13%)
Feb 08, 2023
6.793
6.793
6.721
6.768
155,459
+0.00(+0.00%)
Feb 07, 2023
6.733
6.776
6.716
6.768
249,869
+0.03(+0.38%)
Feb 06, 2023
6.810
6.810
6.724
6.742
250,436
-0.07(-1.00%)
Feb 03, 2023
6.793
6.857
6.768
6.810
498,590
-0.01(-0.13%)
Feb 02, 2023
6.606
6.827
6.563
6.819
1,969,822
+0.24(+3.63%)
Feb 01, 2023
6.537
6.587
6.525
6.580
255,491
+0.06(+0.91%)
Jan 31, 2023
6.512
6.520
6.469
6.520
192,824
+0.04(+0.66%)
Jan 30, 2023
6.529
6.546
6.461
6.478
297,527
-0.05(-0.78%)
Jan 27, 2023
6.520
6.537
6.478
6.529
171,669
+0.02(+0.26%)
Jan 26, 2023
6.520
6.554
6.486
6.512
246,309
+0.03(+0.39%)
Jan 25, 2023
6.461
6.495
6.410
6.486
137,070
+0.02(+0.26%)
Jan 24, 2023
6.461
6.482
6.392
6.469
142,347
+0.01(+0.13%)
Jan 23, 2023
6.486
6.486
6.392
6.461
312,316
-0.03(-0.39%)
Jan 20, 2023
6.469
6.495
6.435
6.486
509,514
+0.03(+0.40%)
Jan 19, 2023
6.401
6.461
6.401
6.461
263,332
+0.06(+0.93%)
Jan 18, 2023
6.401
6.478
6.358
6.401
350,826
+0.00(+0.00%)
Jan 17, 2023
6.350
6.427
6.350
6.401
224,009
+0.05(+0.81%)
Jan 13, 2023
6.367
6.410
6.341
6.350
271,914
-0.02(-0.27%)
Jan 12, 2023
6.367
6.367
6.282
6.367
213,194
+0.01(+0.16%)
Jan 11, 2023
6.298
6.357
6.268
6.357
175,156
+0.08(+1.35%)
Jan 10, 2023
6.230
6.272
6.196
6.272
160,951
+0.04(+0.68%)
Jan 09, 2023
6.239
6.294
6.222
6.230
197,012
+0.00(+0.00%)
Jan 06, 2023
6.205
6.247
6.180
6.230
178,573
+0.07(+1.10%)
Jan 05, 2023
6.205
6.205
6.149
6.163
127,783
-0.07(-1.08%)
Jan 04, 2023
6.154
6.239
6.137
6.230
196,109
+0.08(+1.23%)
Jan 03, 2023
6.019
6.154
5.994
6.154
313,968
+0.19(+3.11%)
Dec 30, 2022
5.893
5.981
5.842
5.969
439,820
+0.08(+1.29%)
Dec 29, 2022
5.893
5.951
5.842
5.893
380,403
+0.03(+0.58%)
Dec 28, 2022
5.977
5.983
5.833
5.859
667,168
-0.11(-1.84%)
Dec 27, 2022
6.053
6.053
5.943
5.969
558,008
-0.07(-1.12%)
Dec 23, 2022
6.002
6.061
5.994
6.036
336,036
+0.02(+0.28%)
Dec 22, 2022
6.053
6.053
5.918
6.019
362,726
-0.03(-0.42%)
Dec 21, 2022
6.087
6.093
6.002
6.045
255,481
+0.02(+0.28%)
Dec 20, 2022
6.028
6.061
5.994
6.028
247,333
-0.03(-0.42%)
Dec 19, 2022
6.163
6.163
6.019
6.053
349,711
-0.12(-1.92%)
Dec 16, 2022
6.230
6.255
6.120
6.171
286,594
-0.05(-0.81%)
Dec 15, 2022
6.146
6.222
6.129
6.222
469,447
+0.07(+1.10%)
Dec 14, 2022
6.196
6.256
6.095
6.154
351,499
-0.01(-0.14%)
Dec 13, 2022
6.213
6.272
6.163
6.163
266,994
+0.01(+0.14%)
Dec 12, 2022
6.154
6.230
6.053
6.154
422,967
+0.00(+0.00%)
Dec 09, 2022
6.306
6.306
6.104
6.154
533,669
-0.12(-1.86%)
Dec 08, 2022
6.371
6.384
6.271
6.271
319,036
-0.07(-1.06%)
Dec 07, 2022
6.380
6.413
6.313
6.338
222,320
-0.02(-0.26%)
Dec 06, 2022
6.430
6.437
6.355
6.355
184,979
-0.04(-0.65%)
Dec 05, 2022
6.430
6.455
6.355
6.396
162,283
-0.03(-0.52%)
Dec 02, 2022
6.396
6.472
6.339
6.430
244,853
-0.01(-0.13%)
Dec 01, 2022
6.396
6.438
6.338
6.438
422,829
+0.09(+1.45%)
Nov 30, 2022
6.313
6.355
6.271
6.346
196,592
+0.04(+0.66%)
Nov 29, 2022
6.296
6.329
6.254
6.304
172,053
+0.01(+0.13%)
Nov 28, 2022
6.288
6.296
6.212
6.296
203,616
+0.03(+0.53%)
Nov 25, 2022
6.288
6.296
6.246
6.263
143,744
-0.01(-0.13%)
Nov 23, 2022
6.246
6.271
6.246
6.271
162,081
+0.03(+0.40%)
Nov 22, 2022
6.304
6.313
6.237
6.246
234,252
-0.02(-0.27%)
Nov 21, 2022
6.279
6.296
6.254
6.263
131,019
+0.02(+0.27%)
Nov 18, 2022
6.254
6.296
6.204
6.246
265,542
+0.04(+0.67%)
Nov 17, 2022
6.229
6.229
6.163
6.204
164,559
-0.05(-0.80%)
Nov 16, 2022
6.204
6.254
6.179
6.254
245,508
+0.06(+0.94%)
Nov 15, 2022
6.221
6.246
6.112
6.196
274,489
+0.06(+0.95%)
Nov 14, 2022
6.112
6.154
6.082
6.137
173,243
+0.04(+0.69%)
Nov 11, 2022
6.129
6.162
6.087
6.095
209,139
+0.03(+0.44%)
Nov 10, 2022
6.011
6.110
6.011
6.069
318,150
+0.18(+3.12%)
Nov 09, 2022
6.106
6.106
5.869
5.885
346,867
-0.21(-3.49%)
Nov 08, 2022
6.057
6.164
6.020
6.098
332,783
+0.07(+1.09%)
Nov 07, 2022
6.057
6.057
6.000
6.033
222,038
+0.02(+0.41%)
Nov 04, 2022
6.074
6.082
6.000
6.008
266,467
-0.00(-0.07%)
Nov 03, 2022
5.992
6.016
5.910
6.012
150,322
+0.00(+0.07%)
Nov 02, 2022
6.049
6.074
5.967
6.008
307,887
-0.01(-0.14%)
Nov 01, 2022
6.024
6.065
5.967
6.016
325,972
+0.07(+1.24%)
Oct 31, 2022
5.861
5.942
5.852
5.942
228,418
+0.12(+2.11%)
Oct 28, 2022
5.795
5.955
5.795
5.820
385,595
+0.00(+0.00%)
Oct 27, 2022
5.959
5.983
5.770
5.820
472,272
-0.11(-1.80%)
Oct 26, 2022
5.836
5.926
5.799
5.926
227,084
+0.11(+1.97%)
Oct 25, 2022
5.770
5.811
5.738
5.811
206,269
+0.07(+1.29%)
Oct 24, 2022
5.664
5.762
5.647
5.738
247,838
+0.10(+1.74%)
Oct 21, 2022
5.598
5.639
5.553
5.639
225,831
+0.05(+0.88%)
Oct 20, 2022
5.639
5.664
5.549
5.590
200,437
-0.02(-0.44%)
Oct 19, 2022
5.606
5.615
5.524
5.615
224,474
+0.02(+0.29%)
Oct 18, 2022
5.639
5.696
5.565
5.598
263,020
+0.05(+0.89%)
Oct 17, 2022
5.615
5.664
5.524
5.549
292,140
+0.00(+0.00%)
Oct 14, 2022
5.639
5.639
5.541
5.549
200,422
-0.07(-1.17%)
Oct 13, 2022
5.565
5.647
5.516
5.615
338,696
-0.02(-0.44%)
Oct 12, 2022
5.697
5.713
5.590
5.639
241,102
-0.06(-0.98%)
Oct 11, 2022
5.687
5.719
5.646
5.695
124,575
+0.02(+0.43%)
Oct 10, 2022
5.760
5.760
5.630
5.671
305,891
-0.06(-0.99%)
Oct 07, 2022
5.760
5.825
5.687
5.728
379,207
-0.13(-2.22%)
Oct 06, 2022
5.890
5.947
5.841
5.857
152,032
-0.03(-0.55%)
Oct 05, 2022
5.955
5.955
5.829
5.890
253,404
-0.06(-1.09%)
Oct 04, 2022
5.841
6.036
5.841
5.955
335,797
+0.15(+2.66%)
Oct 03, 2022
5.719
5.833
5.711
5.801
291,496
+0.19(+3.47%)
Sep 30, 2022
5.646
5.732
5.598
5.606
223,653
-0.03(-0.58%)
Sep 29, 2022
5.719
5.732
5.598
5.638
234,951
-0.11(-1.97%)
Sep 28, 2022
5.703
5.776
5.679
5.752
193,035
+0.13(+2.31%)
Sep 27, 2022
5.671
5.736
5.573
5.622
243,099
+0.01(+0.14%)
Sep 26, 2022
5.719
5.784
5.549
5.614
556,683
-0.13(-2.26%)
Sep 23, 2022
5.922
5.922
5.687
5.744
479,394
-0.21(-3.54%)
Sep 22, 2022
6.011
6.024
5.890
5.955
216,492
-0.06(-0.94%)
Sep 21, 2022
6.036
6.036
5.947
6.011
226,741
+0.03(+0.54%)
Sep 20, 2022
6.044
6.044
5.971
5.979
371,562
-0.06(-1.07%)
Sep 19, 2022
6.060
6.117
6.020
6.044
300,663
-0.02(-0.27%)
Sep 16, 2022
6.020
6.079
5.987
6.060
281,425
-0.01(-0.13%)
Sep 15, 2022
6.125
6.165
6.036
6.068
195,690
-0.08(-1.32%)
Sep 14, 2022
6.166
6.222
6.044
6.149
529,437
+0.00(+0.00%)
Sep 13, 2022
6.198
6.247
6.125
6.149
265,670
-0.11(-1.81%)
Sep 12, 2022
6.263
6.312
6.190
6.263
178,989
+0.02(+0.39%)
Sep 09, 2022
6.279
6.287
6.076
6.239
289,164
+0.01(+0.15%)
Sep 08, 2022
6.245
6.305
6.206
6.229
147,432
-0.04(-0.64%)
Sep 07, 2022
6.205
6.287
6.205
6.269
125,935
+0.06(+1.04%)
Sep 06, 2022
6.221
6.261
6.133
6.205
153,848
+0.02(+0.26%)
Sep 02, 2022
6.277
6.301
6.189
6.189
258,392
-0.04(-0.65%)
Sep 01, 2022
6.253
6.253
6.084
6.229
452,884
-0.02(-0.39%)
Aug 31, 2022
6.245
6.285
6.197
6.253
184,923
-0.02(-0.26%)
Aug 30, 2022
6.317
6.317
6.197
6.269
245,662
-0.03(-0.51%)
Aug 29, 2022
6.366
6.368
6.261
6.301
292,538
-0.09(-1.38%)
Aug 26, 2022
6.470
6.470
6.334
6.390
134,457
-0.05(-0.75%)
Aug 25, 2022
6.414
6.438
6.398
6.438
138,314
+0.04(+0.63%)
Aug 24, 2022
6.342
6.398
6.326
6.398
76,874
+0.07(+1.14%)
Aug 23, 2022
6.237
6.350
6.237
6.326
221,609
+0.05(+0.77%)
Aug 22, 2022
6.382
6.390
6.253
6.277
291,028
-0.13(-2.01%)
Aug 19, 2022
6.510
6.515
6.398
6.406
172,657
-0.11(-1.73%)
Aug 18, 2022
6.551
6.590
6.518
6.518
187,821
-0.06(-0.98%)
Aug 17, 2022
6.615
6.647
6.535
6.583
276,364
-0.05(-0.73%)
Aug 16, 2022
6.663
6.684
6.591
6.631
176,156
-0.03(-0.48%)
Aug 15, 2022
6.671
6.725
6.615
6.663
361,230
-0.05(-0.72%)
Aug 12, 2022
6.727
6.768
6.655
6.711
242,721
-0.03(-0.48%)
Aug 11, 2022
6.752
6.767
6.713
6.743
223,404
+0.02(+0.24%)
Aug 10, 2022
6.687
6.743
6.671
6.727
222,155
+0.07(+1.11%)
Aug 09, 2022
6.638
6.682
6.614
6.654
153,117
-0.02(-0.24%)
Aug 08, 2022
6.662
6.670
6.598
6.670
272,765
+0.02(+0.36%)
Aug 05, 2022
6.550
6.662
6.534
6.646
209,277
+0.10(+1.46%)
Aug 04, 2022
6.670
6.725
6.550
6.550
314,640
-0.10(-1.56%)
Aug 03, 2022
6.598
6.725
6.584
6.654
389,487
+0.09(+1.34%)
Aug 02, 2022
6.542
6.606
6.534
6.566
294,818
-0.01(-0.12%)
Aug 01, 2022
6.494
6.590
6.454
6.574
634,100
+0.16(+2.48%)
Jul 29, 2022
6.335
6.446
6.335
6.415
306,436
+0.12(+1.90%)
Jul 28, 2022
6.231
6.319
6.203
6.295
246,030
+0.07(+1.15%)
Jul 27, 2022
6.247
6.252
6.176
6.223
207,642
+0.01(+0.13%)
Jul 26, 2022
6.215
6.252
6.112
6.215
138,777
+0.00(+0.00%)
Jul 25, 2022
6.096
6.215
6.088
6.215
213,273
+0.13(+2.09%)
Jul 22, 2022
6.056
6.112
5.984
6.088
221,498
+0.06(+1.06%)
Jul 21, 2022
6.048
6.048
5.976
6.024
195,746
-0.02(-0.40%)
Jul 20, 2022
6.000
6.072
5.952
6.048
224,886
+0.05(+0.80%)
Jul 19, 2022
5.976
6.016
5.913
6.000
352,141
+0.03(+0.53%)
Jul 18, 2022
5.960
6.008
5.913
5.968
310,449
+0.03(+0.54%)
Jul 15, 2022
6.040
6.052
5.928
5.936
249,897
-0.06(-0.93%)
Jul 14, 2022
6.016
6.016
5.913
5.992
232,654
-0.05(-0.79%)
Jul 13, 2022
5.928
6.048
5.873
6.040
272,651
+0.05(+0.80%)
Jul 12, 2022
6.032
6.176
5.984
5.992
343,434
-0.08(-1.31%)
Jul 11, 2022
6.191
6.247
6.016
6.072
767,574
-0.15(-2.43%)
Jul 08, 2022
6.207
6.247
6.144
6.223
192,988
-0.02(-0.36%)
Jul 07, 2022
6.277
6.285
6.230
6.246
304,794
-0.02(-0.25%)
Jul 06, 2022
6.262
6.285
6.191
6.262
306,061
+0.02(+0.25%)
Jul 05, 2022
6.214
6.285
6.159
6.246
379,873
+0.02(+0.25%)
Jul 01, 2022
6.254
6.301
6.198
6.230
280,423
-0.02(-0.38%)
Jun 30, 2022
6.214
6.262
6.175
6.254
334,299
+0.02(+0.38%)
Jun 29, 2022
6.096
6.238
6.066
6.230
483,138
+0.17(+2.87%)
Jun 28, 2022
6.159
6.238
6.056
6.056
558,541
-0.11(-1.79%)
Jun 27, 2022
6.151
6.206
6.135
6.167
802,539
+0.03(+0.51%)
Jun 24, 2022
5.883
6.167
5.863
6.135
1,465,891
+0.34(+5.86%)
Jun 23, 2022
5.756
5.796
5.685
5.796
303,303
+0.09(+1.66%)
Jun 22, 2022
5.693
5.733
5.630
5.701
461,868
+0.01(+0.14%)
Jun 21, 2022
5.669
5.725
5.654
5.693
341,212
+0.06(+1.12%)
Jun 17, 2022
5.685
5.717
5.614
5.630
397,499
-0.01(-0.14%)
Jun 16, 2022
5.764
5.780
5.630
5.638
488,298
-0.22(-3.77%)
Jun 15, 2022
5.835
5.906
5.819
5.859
343,324
+0.03(+0.54%)
Jun 14, 2022
5.906
5.937
5.780
5.827
393,097
-0.07(-1.20%)
Jun 13, 2022
5.985
6.104
5.859
5.898
908,082
-0.34(-5.44%)
Jun 10, 2022
6.341
6.348
6.185
6.238
411,162
-0.14(-2.21%)
Jun 09, 2022
6.394
6.410
6.363
6.379
199,342
-0.02(-0.24%)
Jun 08, 2022
6.418
6.426
6.355
6.394
252,982
-0.02(-0.37%)
Jun 07, 2022
6.355
6.418
6.355
6.418
162,142
+0.06(+0.99%)
Jun 06, 2022
6.394
6.394
6.324
6.355
311,631
-0.03(-0.49%)
Jun 03, 2022
6.386
6.390
6.347
6.386
198,016
-0.03(-0.49%)
Jun 02, 2022
6.324
6.418
6.293
6.418
370,982
+0.11(+1.74%)
Jun 01, 2022
6.394
6.394
6.277
6.308
292,254
-0.02(-0.37%)
May 31, 2022
6.347
6.355
6.285
6.332
222,616
-0.03(-0.49%)
May 27, 2022
6.238
6.386
6.238
6.363
221,228
+0.15(+2.39%)
May 26, 2022
6.152
6.277
6.144
6.214
416,662
+0.08(+1.28%)
May 25, 2022
6.105
6.167
6.089
6.136
225,926
+0.04(+0.64%)
May 24, 2022
6.120
6.128
6.034
6.097
344,048
-0.03(-0.51%)
May 23, 2022
6.128
6.167
6.089
6.128
433,712
+0.00(+0.00%)
May 20, 2022
6.183
6.214
6.105
6.128
346,539
-0.01(-0.13%)
May 19, 2022
6.159
6.206
6.109
6.136
244,330
-0.03(-0.51%)
May 18, 2022
6.253
6.277
6.167
6.167
169,693
-0.13(-2.11%)
May 17, 2022
6.128
6.355
6.105
6.300
543,795
+0.20(+3.21%)
May 16, 2022
6.081
6.120
6.073
6.105
285,196
+0.02(+0.39%)
May 13, 2022
6.097
6.107
6.026
6.081
265,447
+0.04(+0.65%)
May 12, 2022
6.105
6.124
5.987
6.042
723,423
-0.09(-1.53%)
May 11, 2022
6.269
6.324
6.105
6.136
548,939
-0.13(-2.10%)
May 10, 2022
6.306
6.374
6.237
6.268
429,902
-0.03(-0.49%)
May 09, 2022
6.368
6.384
6.276
6.299
389,015
-0.10(-1.58%)
May 06, 2022
6.446
6.454
6.376
6.399
308,812
-0.06(-0.96%)
May 05, 2022
6.500
6.539
6.438
6.462
285,059
-0.09(-1.30%)
May 04, 2022
6.508
6.547
6.477
6.547
227,669
+0.05(+0.84%)
May 03, 2022
6.454
6.524
6.452
6.493
218,853
+0.04(+0.60%)
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.