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 Strategic Income Fund, Inc.
(NY:
RCS
)
6.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2005
2.741
2.774
2.691
2.700
202,054
-0.08(-2.84%)
Apr 28, 2005
2.747
2.792
2.727
2.779
183,403
+0.02(+0.73%)
Apr 27, 2005
2.736
2.783
2.725
2.759
214,488
+0.03(+0.99%)
Apr 26, 2005
2.684
2.741
2.680
2.732
299,751
+0.02(+0.92%)
Apr 25, 2005
2.707
2.754
2.666
2.707
192,729
+0.00(+0.00%)
Apr 22, 2005
2.716
2.718
2.668
2.707
265,113
-0.01(-0.25%)
Apr 21, 2005
2.702
2.720
2.680
2.713
207,383
+0.01(+0.42%)
Apr 20, 2005
2.725
2.725
2.668
2.702
305,968
+0.03(+1.27%)
Apr 19, 2005
2.612
2.680
2.612
2.668
247,350
+0.00(+0.08%)
Apr 18, 2005
2.646
2.684
2.639
2.666
285,096
-0.00(-0.17%)
Apr 15, 2005
2.650
2.673
2.621
2.671
272,218
-0.00(-0.08%)
Apr 14, 2005
2.684
2.693
2.641
2.673
141,660
-0.00(-0.08%)
Apr 13, 2005
2.646
2.736
2.641
2.675
309,076
+0.04(+1.37%)
Apr 12, 2005
2.596
2.639
2.581
2.639
230,475
+0.07(+2.54%)
Apr 11, 2005
2.621
2.623
2.545
2.574
256,676
-0.01(-0.26%)
Apr 08, 2005
2.587
2.587
2.547
2.581
117,680
+0.01(+0.26%)
Apr 07, 2005
2.513
2.804
2.513
2.574
881,935
+0.06(+2.51%)
Apr 06, 2005
2.511
2.529
2.506
2.511
323,731
+0.00(+0.00%)
Apr 05, 2005
2.565
2.569
2.511
2.511
333,057
-0.06(-2.36%)
Apr 04, 2005
2.639
2.653
2.567
2.572
231,807
-0.05(-1.72%)
Apr 01, 2005
2.578
2.668
2.578
2.617
205,163
+0.03(+1.04%)
Mar 31, 2005
2.542
2.592
2.533
2.590
161,199
+0.05(+1.86%)
Mar 30, 2005
2.527
2.545
2.493
2.542
274,439
+0.01(+0.36%)
Mar 29, 2005
2.524
2.578
2.509
2.533
193,173
-0.03(-1.06%)
Mar 28, 2005
2.653
2.673
2.524
2.560
399,668
-0.08(-3.07%)
Mar 24, 2005
2.635
2.662
2.621
2.641
212,712
+0.03(+1.12%)
Mar 23, 2005
2.603
2.646
2.533
2.612
385,014
-0.01(-0.51%)
Mar 22, 2005
2.603
2.655
2.574
2.626
210,492
+0.02(+0.87%)
Mar 21, 2005
2.596
2.673
2.590
2.603
432,974
+0.00(+0.17%)
Mar 18, 2005
2.529
2.619
2.529
2.599
427,201
+0.06(+2.31%)
Mar 17, 2005
2.619
2.623
2.500
2.540
869,945
-0.09(-3.59%)
Mar 16, 2005
2.702
2.729
2.623
2.635
298,863
-0.07(-2.50%)
Mar 15, 2005
2.695
2.741
2.691
2.702
345,047
+0.03(+1.01%)
Mar 14, 2005
2.680
2.691
2.650
2.675
297,975
+0.01(+0.25%)
Mar 11, 2005
2.680
2.700
2.659
2.668
230,919
+0.00(+0.17%)
Mar 10, 2005
2.684
2.686
2.630
2.664
433,418
-0.01(-0.34%)
Mar 09, 2005
2.677
2.689
2.657
2.673
297,086
+0.00(+0.00%)
Mar 08, 2005
2.664
2.673
2.653
2.673
314,849
+0.01(+0.34%)
Mar 07, 2005
2.666
2.666
2.641
2.664
571,081
+0.00(+0.17%)
Mar 04, 2005
2.682
2.689
2.655
2.659
494,256
-0.02(-0.84%)
Mar 03, 2005
2.671
2.713
2.671
2.682
383,237
-0.00(-0.17%)
Mar 02, 2005
2.727
2.727
2.673
2.686
547,989
-0.04(-1.49%)
Mar 01, 2005
2.718
2.743
2.713
2.727
306,856
-0.04(-1.46%)
Feb 28, 2005
2.781
2.781
2.736
2.768
392,119
-0.02(-0.65%)
Feb 25, 2005
2.788
2.797
2.747
2.786
277,103
+0.02(+0.65%)
Feb 24, 2005
2.747
2.768
2.716
2.768
211,824
+0.01(+0.33%)
Feb 23, 2005
2.716
2.781
2.702
2.759
456,066
+0.05(+1.74%)
Feb 22, 2005
2.756
2.763
2.650
2.711
1,071,555
-0.07(-2.43%)
Feb 18, 2005
2.923
2.923
2.763
2.779
718,071
-0.10(-3.52%)
Feb 17, 2005
2.914
2.961
2.858
2.880
462,283
-0.02(-0.85%)
Feb 16, 2005
2.921
2.921
2.871
2.905
461,395
-0.02(-0.62%)
Feb 15, 2005
2.957
2.961
2.918
2.923
600,835
-0.03(-1.14%)
Feb 14, 2005
2.972
2.984
2.943
2.957
528,450
-0.03(-0.98%)
Feb 11, 2005
2.943
2.993
2.927
2.986
883,711
+0.05(+1.77%)
Feb 10, 2005
2.873
2.950
2.873
2.934
802,001
+0.32(+12.23%)
Feb 09, 2005
2.878
2.894
2.855
2.614
393,895
-0.26(-9.15%)
Feb 08, 2005
2.871
2.885
2.853
2.878
472,497
+0.01(+0.24%)
Feb 07, 2005
2.907
2.909
2.867
2.871
384,125
-0.03(-0.93%)
Feb 04, 2005
2.882
2.914
2.855
2.898
661,673
+0.04(+1.26%)
Feb 03, 2005
2.900
2.900
2.849
2.862
383,237
-0.02(-0.55%)
Feb 02, 2005
2.918
2.921
2.878
2.878
496,033
-0.04(-1.39%)
Feb 01, 2005
2.907
2.921
2.894
2.918
396,115
+0.02(+0.62%)
Jan 31, 2005
2.907
2.912
2.882
2.900
403,221
+0.02(+0.55%)
Jan 28, 2005
2.898
2.903
2.876
2.885
438,747
+0.00(+0.16%)
Jan 27, 2005
2.860
2.882
2.853
2.880
559,980
+0.00(+0.00%)
Jan 26, 2005
2.880
2.885
2.860
2.880
567,529
+0.00(+0.00%)
Jan 25, 2005
2.878
2.885
2.851
2.880
585,292
+0.02(+0.71%)
Jan 24, 2005
2.907
2.918
2.842
2.860
976,079
-0.02(-0.86%)
Jan 21, 2005
2.835
2.885
2.804
2.885
672,331
+0.06(+1.99%)
Jan 20, 2005
2.790
2.831
2.783
2.828
734,946
+0.04(+1.45%)
Jan 19, 2005
2.772
2.790
2.756
2.788
607,052
+0.01(+0.32%)
Jan 18, 2005
2.774
2.781
2.756
2.779
627,035
+0.05(+1.73%)
Jan 14, 2005
2.729
2.745
2.716
2.732
440,079
+0.02(+0.75%)
Jan 13, 2005
2.723
2.725
2.693
2.711
439,191
+0.01(+0.25%)
Jan 12, 2005
2.723
2.723
2.680
2.704
287,317
+0.00(+0.17%)
Jan 11, 2005
2.635
2.725
2.635
2.700
352,596
+0.06(+2.30%)
Jan 10, 2005
2.662
2.662
2.621
2.639
369,915
+0.02(+0.69%)
Jan 07, 2005
2.671
2.680
2.601
2.621
417,431
-0.05(-1.85%)
Jan 06, 2005
2.623
2.677
2.619
2.671
281,988
+0.00(+0.00%)
Jan 05, 2005
2.716
2.716
2.648
2.671
380,573
-0.03(-1.25%)
Jan 04, 2005
2.750
2.752
2.702
2.704
272,662
-0.03(-0.99%)
Jan 03, 2005
2.709
2.743
2.702
2.732
321,067
+0.01(+0.25%)
Dec 31, 2004
2.709
2.732
2.702
2.725
182,071
+0.01(+0.50%)
Dec 30, 2004
2.718
2.727
2.702
2.711
222,482
-0.01(-0.41%)
Dec 29, 2004
2.734
2.759
2.716
2.723
274,883
-0.03(-1.06%)
Dec 28, 2004
2.736
2.770
2.734
2.752
275,771
+0.00(+0.16%)
Dec 27, 2004
2.752
2.774
2.743
2.747
263,337
-0.01(-0.49%)
Dec 23, 2004
2.747
2.770
2.702
2.761
286,429
+0.03(+1.16%)
Dec 22, 2004
2.741
2.756
2.718
2.729
315,738
+0.01(+0.33%)
Dec 21, 2004
2.743
2.743
2.704
2.720
245,130
+0.00(+0.00%)
Dec 20, 2004
2.689
2.747
2.684
2.720
331,280
+0.03(+1.17%)
Dec 17, 2004
2.682
2.698
2.664
2.689
349,932
+0.01(+0.25%)
Dec 16, 2004
2.650
2.684
2.648
2.682
540,440
+0.04(+1.36%)
Dec 15, 2004
2.650
2.653
2.632
2.646
399,668
+0.01(+0.43%)
Dec 14, 2004
2.641
2.644
2.623
2.635
311,741
+0.00(+0.15%)
Dec 13, 2004
2.626
2.646
2.626
2.631
309,076
+0.00(+0.19%)
Dec 10, 2004
2.644
2.650
2.619
2.626
479,158
-0.00(-0.09%)
Dec 09, 2004
2.641
2.646
2.623
2.628
272,662
-0.01(-0.26%)
Dec 08, 2004
2.610
2.635
2.596
2.635
360,145
+0.03(+1.12%)
Dec 07, 2004
2.585
2.605
2.581
2.605
348,599
+0.02(+0.70%)
Dec 06, 2004
2.581
2.592
2.554
2.587
644,354
+0.03(+1.14%)
Dec 03, 2004
2.520
2.572
2.520
2.558
470,720
+0.04(+1.61%)
Dec 02, 2004
2.549
2.549
2.504
2.518
624,815
-0.03(-1.15%)
Dec 01, 2004
2.596
2.605
2.547
2.547
524,453
-0.06(-2.16%)
Nov 30, 2004
2.621
2.621
2.601
2.603
258,452
-0.01(-0.43%)
Nov 29, 2004
2.644
2.644
2.608
2.614
300,639
-0.03(-1.11%)
Nov 26, 2004
2.623
2.655
2.614
2.644
146,101
+0.02(+0.69%)
Nov 24, 2004
2.623
2.641
2.612
2.626
235,804
+0.00(+0.09%)
Nov 23, 2004
2.614
2.623
2.603
2.623
195,393
+0.01(+0.34%)
Nov 22, 2004
2.614
2.623
2.601
2.614
412,102
-0.00(-0.09%)
Nov 19, 2004
2.650
2.650
2.610
2.617
301,527
-0.02(-0.68%)
Nov 18, 2004
2.612
2.639
2.599
2.635
269,110
+0.04(+1.39%)
Nov 17, 2004
2.621
2.644
2.592
2.599
457,398
-0.00(-0.09%)
Nov 16, 2004
2.590
2.610
2.583
2.601
267,777
+0.00(+0.17%)
Nov 15, 2004
2.565
2.610
2.565
2.596
403,221
+0.03(+1.14%)
Nov 12, 2004
2.540
2.567
2.531
2.567
396,559
+0.03(+1.24%)
Nov 11, 2004
2.500
2.545
2.500
2.536
500,473
+0.03(+1.17%)
Nov 10, 2004
2.450
2.522
2.428
2.506
589,289
+0.06(+2.30%)
Nov 09, 2004
2.425
2.473
2.423
2.450
861,507
-0.01(-0.28%)
Nov 08, 2004
2.536
2.549
2.421
2.457
1,110,190
-0.10(-3.96%)
Nov 05, 2004
2.657
2.659
2.547
2.558
1,158,594
-0.12(-4.54%)
Nov 04, 2004
2.700
2.700
2.671
2.680
418,319
-0.02(-0.75%)
Nov 03, 2004
2.713
2.713
2.684
2.700
324,175
-0.01(-0.33%)
Nov 02, 2004
2.725
2.732
2.709
2.709
256,231
-0.02(-0.58%)
Nov 01, 2004
2.752
2.754
2.720
2.725
191,396
-0.01(-0.25%)
Oct 29, 2004
2.741
2.741
2.720
2.732
234,028
+0.01(+0.25%)
Oct 28, 2004
2.727
2.736
2.720
2.725
206,495
-0.00(-0.08%)
Oct 27, 2004
2.720
2.752
2.718
2.727
309,076
-0.03(-1.06%)
Oct 26, 2004
2.774
2.801
2.750
2.756
309,965
-0.02(-0.57%)
Oct 25, 2004
2.810
2.810
2.772
2.772
268,221
-0.02(-0.65%)
Oct 22, 2004
2.779
2.799
2.777
2.790
159,423
+0.00(+0.00%)
Oct 21, 2004
2.801
2.804
2.790
2.790
211,824
-0.01(-0.40%)
Oct 20, 2004
2.801
2.804
2.783
2.801
296,642
+0.01(+0.32%)
Oct 19, 2004
2.788
2.792
2.754
2.792
471,608
+0.03(+0.98%)
Oct 18, 2004
2.768
2.770
2.750
2.765
484,487
+0.02(+0.74%)
Oct 15, 2004
2.729
2.750
2.725
2.745
194,061
+0.02(+0.91%)
Oct 14, 2004
2.736
2.743
2.720
2.720
321,955
-0.02(-0.90%)
Oct 13, 2004
2.745
2.747
2.729
2.745
287,761
+0.00(+0.16%)
Oct 12, 2004
2.754
2.754
2.727
2.741
220,705
+0.01(+0.33%)
Oct 11, 2004
2.750
2.754
2.732
2.732
269,998
+0.00(+0.08%)
Oct 08, 2004
2.702
2.729
2.693
2.729
302,415
+0.03(+1.08%)
Oct 07, 2004
2.698
2.700
2.689
2.700
165,640
+0.00(+0.08%)
Oct 06, 2004
2.695
2.698
2.675
2.698
251,791
+0.01(+0.42%)
Oct 05, 2004
2.682
2.686
2.668
2.686
211,824
+0.00(+0.17%)
Oct 04, 2004
2.686
2.686
2.668
2.682
471,164
+0.02(+0.59%)
Oct 01, 2004
2.686
2.691
2.662
2.666
294,422
-0.01(-0.50%)
Sep 30, 2004
2.689
2.691
2.666
2.680
325,951
-0.01(-0.34%)
Sep 29, 2004
2.680
2.698
2.671
2.689
296,642
+0.00(+0.00%)
Sep 28, 2004
2.695
2.695
2.682
2.689
329,504
-0.01(-0.42%)
Sep 27, 2004
2.689
2.702
2.680
2.700
411,214
+0.01(+0.50%)
Sep 24, 2004
2.718
2.718
2.686
2.686
381,017
-0.02(-0.83%)
Sep 23, 2004
2.684
2.709
2.684
2.709
270,442
+0.01(+0.50%)
Sep 22, 2004
2.698
2.702
2.691
2.695
546,657
+0.00(+0.00%)
Sep 21, 2004
2.698
2.702
2.682
2.695
383,237
+0.01(+0.25%)
Sep 20, 2004
2.693
2.700
2.684
2.689
284,652
-0.00(-0.08%)
Sep 17, 2004
2.698
2.700
2.684
2.691
339,274
-0.01(-0.25%)
Sep 16, 2004
2.691
2.700
2.684
2.698
305,080
+0.02(+0.59%)
Sep 15, 2004
2.677
2.693
2.662
2.682
308,188
+0.01(+0.25%)
Sep 14, 2004
2.659
2.677
2.641
2.675
466,724
+0.04(+1.45%)
Sep 13, 2004
2.639
2.662
2.630
2.637
539,552
-0.00(-0.09%)
Sep 10, 2004
2.614
2.644
2.601
2.639
407,661
+0.02(+0.95%)
Sep 09, 2004
2.605
2.614
2.589
2.614
242,465
+0.00(+0.17%)
Sep 08, 2004
2.592
2.610
2.585
2.610
220,705
+0.01(+0.35%)
Sep 07, 2004
2.639
2.639
2.595
2.601
313,073
-0.02(-0.77%)
Sep 03, 2004
2.628
2.635
2.592
2.621
192,284
+0.00(+0.00%)
Sep 02, 2004
2.646
2.646
2.614
2.621
187,844
-0.01(-0.26%)
Sep 01, 2004
2.668
2.668
2.619
2.628
226,034
-0.04(-1.44%)
Aug 31, 2004
2.644
2.666
2.639
2.666
184,291
+0.02(+0.68%)
Aug 30, 2004
2.630
2.666
2.603
2.648
146,989
+0.03(+1.20%)
Aug 27, 2004
2.612
2.630
2.581
2.617
213,156
+0.01(+0.26%)
Aug 26, 2004
2.612
2.623
2.594
2.610
301,971
+0.02(+0.78%)
Aug 25, 2004
2.621
2.637
2.587
2.590
379,241
-0.02(-0.69%)
Aug 24, 2004
2.621
2.653
2.599
2.608
273,550
-0.02(-0.60%)
Aug 23, 2004
2.646
2.659
2.612
2.623
377,908
-0.03(-1.27%)
Aug 20, 2004
2.700
2.700
2.635
2.657
321,511
-0.04(-1.58%)
Aug 19, 2004
2.653
2.700
2.637
2.700
503,582
+0.06(+2.13%)
Aug 18, 2004
2.641
2.662
2.623
2.644
396,559
+0.00(+0.09%)
Aug 17, 2004
2.601
2.644
2.601
2.641
313,961
+0.04(+1.38%)
Aug 16, 2004
2.583
2.612
2.581
2.605
404,553
+0.03(+1.22%)
Aug 13, 2004
2.558
2.576
2.556
2.574
300,639
+0.03(+1.15%)
Aug 12, 2004
2.533
2.549
2.533
2.545
252,679
+0.01(+0.36%)
Aug 11, 2004
2.522
2.542
2.522
2.536
166,528
+0.00(+0.09%)
Aug 10, 2004
2.540
2.542
2.513
2.533
221,593
-0.01(-0.27%)
Aug 09, 2004
2.545
2.549
2.527
2.540
255,343
+0.01(+0.53%)
Aug 06, 2004
2.545
2.556
2.520
2.527
276,215
+0.02(+0.63%)
Aug 05, 2004
2.497
2.513
2.486
2.511
254,899
+0.03(+1.27%)
Aug 04, 2004
2.484
2.488
2.475
2.479
145,656
+0.00(+0.18%)
Aug 03, 2004
2.484
2.488
2.457
2.475
277,103
+0.01(+0.55%)
Aug 02, 2004
2.473
2.482
2.459
2.461
258,452
-0.01(-0.46%)
Jul 30, 2004
2.457
2.473
2.455
2.473
261,560
+0.01(+0.55%)
Jul 29, 2004
2.455
2.468
2.446
2.459
312,185
+0.00(+0.18%)
Jul 28, 2004
2.466
2.466
2.437
2.455
346,379
-0.01(-0.27%)
Jul 27, 2004
2.477
2.479
2.450
2.461
420,984
-0.01(-0.36%)
Jul 26, 2004
2.466
2.477
2.455
2.470
382,793
+0.02(+0.83%)
Jul 23, 2004
2.473
2.477
2.450
2.450
341,050
-0.01(-0.37%)
Jul 22, 2004
2.455
2.470
2.455
2.459
188,732
+0.01(+0.37%)
Jul 21, 2004
2.455
2.477
2.448
2.450
396,115
-0.00(-0.18%)
Jul 20, 2004
2.466
2.468
2.450
2.455
364,142
-0.01(-0.46%)
Jul 19, 2004
2.473
2.473
2.446
2.466
199,390
+0.00(+0.09%)
Jul 16, 2004
2.457
2.466
2.432
2.464
163,864
+0.01(+0.27%)
Jul 15, 2004
2.437
2.464
2.437
2.457
141,660
+0.01(+0.46%)
Jul 14, 2004
2.407
2.457
2.407
2.446
212,268
+0.03(+1.31%)
Jul 13, 2004
2.439
2.461
2.409
2.414
353,040
-0.02(-1.02%)
Jul 12, 2004
2.398
2.439
2.398
2.439
320,178
+0.01(+0.37%)
Jul 09, 2004
2.448
2.455
2.416
2.430
443,187
-0.00(-0.09%)
Jul 08, 2004
2.430
2.450
2.423
2.432
162,975
+0.01(+0.37%)
Jul 07, 2004
2.423
2.430
2.400
2.423
147,433
+0.01(+0.37%)
Jul 06, 2004
2.432
2.446
2.414
2.414
259,784
-0.01(-0.28%)
Jul 02, 2004
2.398
2.421
2.391
2.421
255,787
+0.04(+1.70%)
Jul 01, 2004
2.360
2.380
2.335
2.380
273,106
+0.04(+1.63%)
Jun 30, 2004
2.297
2.342
2.290
2.342
296,642
+0.05(+2.16%)
Jun 29, 2004
2.326
2.328
2.290
2.292
460,062
-0.04(-1.74%)
Jun 28, 2004
2.360
2.360
2.324
2.333
234,916
-0.03(-1.43%)
Jun 25, 2004
2.407
2.409
2.349
2.367
484,931
-0.04(-1.68%)
Jun 24, 2004
2.409
2.418
2.394
2.407
132,334
-0.01(-0.47%)
Jun 23, 2004
2.416
2.428
2.385
2.418
401,000
+0.03(+1.32%)
Jun 22, 2004
2.378
2.398
2.378
2.387
187,844
+0.00(+0.00%)
Jun 21, 2004
2.391
2.407
2.387
2.387
234,472
-0.01(-0.28%)
Jun 18, 2004
2.398
2.418
2.394
2.394
181,627
-0.00(-0.19%)
Jun 17, 2004
2.371
2.418
2.364
2.398
283,320
+0.01(+0.47%)
Jun 16, 2004
2.400
2.407
2.385
2.387
261,116
-0.02(-0.75%)
Jun 15, 2004
2.407
2.423
2.391
2.405
184,291
+0.01(+0.28%)
Jun 14, 2004
2.405
2.432
2.391
2.398
671,887
-0.01(-0.28%)
Jun 10, 2004
2.391
2.409
2.391
2.405
235,804
-0.00(-0.19%)
Jun 09, 2004
2.409
2.416
2.391
2.409
195,393
-0.00(-0.19%)
Jun 08, 2004
2.412
2.432
2.394
2.414
337,941
-0.01(-0.28%)
Jun 07, 2004
2.425
2.437
2.405
2.421
242,021
-0.01(-0.28%)
Jun 04, 2004
2.421
2.428
2.394
2.428
287,317
+0.02(+1.03%)
Jun 03, 2004
2.367
2.409
2.367
2.403
276,659
+0.03(+1.23%)
Jun 02, 2004
2.378
2.398
2.367
2.373
291,758
-0.00(-0.19%)
Jun 01, 2004
2.409
2.430
2.369
2.378
370,803
-0.02(-0.85%)
May 28, 2004
2.437
2.437
2.367
2.398
401,888
-0.01(-0.47%)
May 27, 2004
2.389
2.425
2.376
2.409
446,296
+0.02(+1.04%)
May 26, 2004
2.376
2.385
2.355
2.385
451,181
+0.02(+0.86%)
May 25, 2004
2.349
2.371
2.324
2.364
327,728
+0.02(+0.77%)
May 24, 2004
2.353
2.358
2.319
2.346
370,803
+0.00(+0.19%)
May 21, 2004
2.308
2.355
2.304
2.342
185,179
+0.04(+1.76%)
May 20, 2004
2.281
2.301
2.256
2.301
319,290
+0.03(+1.19%)
May 19, 2004
2.229
2.290
2.229
2.274
317,958
+0.04(+1.71%)
May 18, 2004
2.234
2.265
2.229
2.236
382,349
+0.00(+0.10%)
May 17, 2004
2.234
2.265
2.229
2.234
617,709
-0.03(-1.39%)
May 14, 2004
2.297
2.297
2.241
2.265
749,156
-0.04(-1.66%)
May 13, 2004
2.268
2.315
2.229
2.304
459,618
+0.04(+1.69%)
May 12, 2004
2.259
2.317
2.241
2.265
519,569
+0.02(+0.80%)
May 11, 2004
2.128
2.247
2.121
2.247
751,820
+0.10(+4.83%)
May 10, 2004
2.117
2.200
2.094
2.144
1,441,915
-0.06(-2.56%)
May 07, 2004
2.268
2.274
2.166
2.200
902,806
-0.09(-4.12%)
May 06, 2004
2.286
2.308
2.261
2.295
784,238
-0.00(-0.20%)
May 05, 2004
2.297
2.313
2.245
2.299
1,146,604
-0.02(-0.87%)
May 04, 2004
2.333
2.342
2.297
2.319
950,767
-0.01(-0.58%)
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.