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
)
6.050
-0.060 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2019
5.734
5.867
5.722
5.795
261,443
+0.07(+1.16%)
Apr 29, 2019
5.764
5.783
5.704
5.728
327,943
+0.01(+0.21%)
Apr 26, 2019
5.716
5.770
5.710
5.716
193,098
-0.01(-0.21%)
Apr 25, 2019
5.783
5.813
5.728
5.728
220,360
-0.07(-1.15%)
Apr 24, 2019
5.789
5.891
5.789
5.795
163,019
-0.01(-0.10%)
Apr 23, 2019
5.825
5.867
5.752
5.801
366,534
-0.01(-0.21%)
Apr 22, 2019
5.861
5.879
5.813
5.813
191,787
-0.05(-0.93%)
Apr 18, 2019
5.849
5.916
5.837
5.867
118,371
+0.01(+0.21%)
Apr 17, 2019
5.801
5.922
5.801
5.855
294,982
+0.05(+0.94%)
Apr 16, 2019
5.777
5.837
5.777
5.801
122,700
+0.04(+0.63%)
Apr 15, 2019
5.770
5.831
5.764
5.764
157,616
-0.02(-0.31%)
Apr 12, 2019
5.764
5.825
5.752
5.783
137,384
+0.01(+0.21%)
Apr 11, 2019
5.789
5.801
5.746
5.770
157,517
-0.01(-0.10%)
Apr 10, 2019
5.873
5.910
5.777
5.777
205,059
-0.16(-2.64%)
Apr 09, 2019
5.771
5.945
5.723
5.933
561,739
+0.21(+3.68%)
Apr 08, 2019
5.729
5.765
5.681
5.723
386,227
-0.01(-0.11%)
Apr 05, 2019
5.843
5.843
5.633
5.729
515,868
-0.11(-1.95%)
Apr 04, 2019
5.681
5.873
5.657
5.843
392,071
+0.13(+2.21%)
Apr 03, 2019
5.711
5.855
5.416
5.717
1,454,093
-0.02(-0.42%)
Apr 02, 2019
5.933
5.939
5.705
5.741
1,386,353
-0.56(-8.87%)
Apr 01, 2019
6.330
6.372
6.300
6.300
200,731
-0.04(-0.57%)
Mar 29, 2019
6.318
6.360
6.270
6.336
116,448
+0.04(+0.57%)
Mar 28, 2019
6.258
6.330
6.247
6.300
152,218
+0.08(+1.26%)
Mar 27, 2019
6.210
6.282
6.198
6.222
129,088
+0.00(+0.00%)
Mar 26, 2019
6.186
6.276
6.186
6.222
167,945
+0.05(+0.78%)
Mar 25, 2019
6.210
6.225
6.138
6.174
178,762
-0.05(-0.77%)
Mar 22, 2019
6.246
6.252
6.198
6.222
116,947
-0.04(-0.58%)
Mar 21, 2019
6.282
6.318
6.246
6.258
104,627
-0.02(-0.38%)
Mar 20, 2019
6.210
6.312
6.192
6.282
157,232
+0.03(+0.48%)
Mar 19, 2019
6.282
6.300
6.234
6.252
117,039
+0.04(+0.58%)
Mar 18, 2019
6.336
6.336
6.184
6.216
188,660
-0.08(-1.34%)
Mar 15, 2019
6.240
6.348
6.240
6.300
426,535
+0.08(+1.26%)
Mar 14, 2019
6.204
6.300
6.204
6.222
132,723
+0.01(+0.10%)
Mar 13, 2019
6.240
6.300
6.192
6.216
135,800
+0.02(+0.29%)
Mar 12, 2019
6.155
6.216
6.131
6.198
108,828
+0.04(+0.59%)
Mar 11, 2019
6.113
6.236
6.113
6.162
181,957
+0.05(+0.79%)
Mar 08, 2019
6.119
6.162
6.041
6.113
428,864
-0.08(-1.24%)
Mar 07, 2019
6.250
6.250
6.161
6.190
243,533
-0.06(-0.96%)
Mar 06, 2019
6.292
6.316
6.244
6.250
231,823
-0.07(-1.13%)
Mar 05, 2019
6.244
6.381
6.238
6.322
300,627
+0.08(+1.24%)
Mar 04, 2019
6.220
6.268
6.193
6.244
224,466
+0.06(+0.97%)
Mar 01, 2019
6.202
6.208
6.155
6.184
207,053
+0.02(+0.29%)
Feb 28, 2019
6.190
6.190
6.137
6.166
122,580
-0.04(-0.58%)
Feb 27, 2019
6.172
6.208
6.131
6.202
146,136
+0.05(+0.78%)
Feb 26, 2019
6.107
6.178
6.089
6.155
156,294
+0.01(+0.10%)
Feb 25, 2019
6.107
6.172
6.107
6.149
189,796
+0.05(+0.78%)
Feb 22, 2019
6.137
6.158
6.071
6.101
158,137
-0.01(-0.20%)
Feb 21, 2019
6.119
6.137
6.077
6.113
177,598
+0.02(+0.29%)
Feb 20, 2019
6.107
6.128
6.059
6.095
156,464
+0.05(+0.79%)
Feb 19, 2019
6.053
6.113
6.011
6.047
291,991
-0.01(-0.20%)
Feb 15, 2019
6.041
6.113
6.005
6.059
182,092
+0.00(+0.00%)
Feb 14, 2019
6.053
6.107
6.005
6.059
102,373
+0.00(+0.00%)
Feb 13, 2019
6.065
6.119
6.035
6.059
178,889
-0.03(-0.49%)
Feb 12, 2019
6.077
6.119
6.059
6.089
313,115
+0.00(+0.00%)
Feb 11, 2019
6.089
6.089
6.061
6.089
241,973
+0.02(+0.30%)
Feb 08, 2019
5.969
6.089
5.910
6.071
312,087
+0.05(+0.91%)
Feb 07, 2019
6.022
6.043
6.010
6.016
216,706
+0.00(+0.00%)
Feb 06, 2019
5.963
6.028
5.963
6.016
132,180
-0.01(-0.20%)
Feb 05, 2019
6.034
6.034
5.975
6.028
199,872
+0.01(+0.20%)
Feb 04, 2019
5.963
6.040
5.927
6.016
544,049
+0.08(+1.40%)
Feb 01, 2019
5.927
5.933
5.898
5.933
334,562
+0.04(+0.70%)
Jan 31, 2019
5.820
5.903
5.791
5.892
184,093
+0.07(+1.22%)
Jan 30, 2019
5.826
5.832
5.803
5.820
253,808
+0.03(+0.59%)
Jan 29, 2019
5.767
5.803
5.767
5.786
189,315
+0.01(+0.12%)
Jan 28, 2019
5.797
5.802
5.743
5.779
170,063
+0.00(+0.00%)
Jan 25, 2019
5.797
5.815
5.737
5.779
216,293
-0.02(-0.31%)
Jan 24, 2019
5.832
5.868
5.797
5.797
172,761
-0.07(-1.21%)
Jan 23, 2019
5.850
5.874
5.785
5.868
232,636
+0.00(+0.00%)
Jan 22, 2019
5.832
5.921
5.791
5.868
306,658
+0.04(+0.61%)
Jan 18, 2019
5.820
5.850
5.785
5.832
241,600
+0.01(+0.10%)
Jan 17, 2019
5.803
5.921
5.779
5.826
184,662
+0.00(+0.00%)
Jan 16, 2019
5.832
5.868
5.785
5.826
215,112
+0.06(+1.03%)
Jan 15, 2019
5.779
5.809
5.678
5.767
236,015
-0.01(-0.10%)
Jan 14, 2019
5.856
5.856
5.749
5.773
110,100
-0.11(-1.91%)
Jan 11, 2019
5.868
5.903
5.826
5.886
417,739
+0.01(+0.12%)
Jan 10, 2019
5.843
5.879
5.826
5.879
200,123
+0.04(+0.71%)
Jan 09, 2019
5.843
5.890
5.826
5.837
155,068
-0.04(-0.60%)
Jan 08, 2019
5.814
5.943
5.802
5.873
469,995
+0.06(+1.11%)
Jan 07, 2019
5.678
5.855
5.643
5.808
344,348
+0.02(+0.30%)
Jan 04, 2019
5.696
5.814
5.620
5.790
287,538
+0.12(+2.07%)
Jan 03, 2019
5.696
5.714
5.626
5.673
216,026
-0.04(-0.62%)
Jan 02, 2019
5.661
5.724
5.620
5.708
187,826
+0.01(+0.21%)
Dec 31, 2018
5.690
5.749
5.655
5.696
261,198
+0.05(+0.83%)
Dec 28, 2018
5.525
5.714
5.502
5.649
250,151
+0.14(+2.45%)
Dec 27, 2018
5.508
5.544
5.443
5.514
177,869
+0.05(+0.86%)
Dec 26, 2018
5.402
5.502
5.367
5.467
280,190
+0.17(+3.22%)
Dec 24, 2018
5.355
5.414
5.190
5.296
486,538
-0.11(-1.96%)
Dec 21, 2018
5.372
5.502
5.355
5.402
277,852
+0.02(+0.33%)
Dec 20, 2018
5.402
5.456
5.325
5.384
461,754
-0.07(-1.29%)
Dec 19, 2018
5.508
5.549
5.447
5.455
191,809
+0.06(+1.09%)
Dec 18, 2018
5.402
5.461
5.378
5.396
122,210
+0.00(+0.00%)
Dec 17, 2018
5.455
5.512
5.396
5.396
332,469
-0.12(-2.13%)
Dec 14, 2018
5.655
5.655
5.514
5.514
229,249
-0.14(-2.50%)
Dec 13, 2018
5.673
5.690
5.655
5.655
101,775
-0.01(-0.10%)
Dec 12, 2018
5.643
5.696
5.592
5.661
169,581
+0.11(+1.93%)
Dec 11, 2018
5.583
5.630
5.542
5.554
183,471
-0.02(-0.42%)
Dec 10, 2018
5.641
5.672
5.577
5.577
188,101
-0.12(-2.05%)
Dec 07, 2018
5.647
5.717
5.595
5.694
227,402
+0.08(+1.46%)
Dec 06, 2018
5.641
5.706
5.577
5.612
308,188
-0.17(-2.93%)
Dec 04, 2018
5.799
5.822
5.735
5.781
366,103
-0.03(-0.44%)
Dec 03, 2018
5.694
5.856
5.600
5.807
515,280
+0.15(+2.73%)
Nov 30, 2018
5.612
5.682
5.560
5.653
284,937
+0.06(+1.04%)
Nov 29, 2018
5.606
5.635
5.577
5.595
205,547
+0.05(+0.81%)
Nov 28, 2018
5.408
5.557
5.408
5.550
299,790
+0.12(+2.29%)
Nov 27, 2018
5.332
5.431
5.320
5.425
347,851
+0.12(+2.20%)
Nov 26, 2018
5.297
5.355
5.291
5.308
113,721
+0.04(+0.78%)
Nov 23, 2018
5.256
5.291
5.256
5.268
46,062
+0.01(+0.11%)
Nov 21, 2018
5.262
5.262
5.262
0
+0.00(+0.00%)
Nov 20, 2018
5.250
5.303
5.244
5.262
237,878
-0.06(-1.10%)
Nov 19, 2018
5.355
5.379
5.256
5.320
261,534
-0.05(-0.87%)
Nov 16, 2018
5.384
5.431
5.338
5.367
224,320
-0.02(-0.43%)
Nov 15, 2018
5.291
5.402
5.291
5.390
198,485
+0.06(+1.21%)
Nov 14, 2018
5.396
5.411
5.308
5.326
109,375
-0.01(-0.22%)
Nov 13, 2018
5.361
5.384
5.326
5.338
160,070
-0.02(-0.44%)
Nov 12, 2018
5.431
5.431
5.355
5.361
182,567
-0.09(-1.61%)
Nov 09, 2018
5.501
5.513
5.437
5.449
144,352
-0.07(-1.25%)
Nov 08, 2018
5.558
5.564
5.506
5.518
108,507
-0.05(-0.83%)
Nov 07, 2018
5.477
5.587
5.466
5.564
265,206
+0.10(+1.91%)
Nov 06, 2018
5.431
5.494
5.412
5.460
135,722
+0.01(+0.11%)
Nov 05, 2018
5.436
5.460
5.390
5.454
239,929
+0.06(+1.07%)
Nov 02, 2018
5.390
5.460
5.344
5.396
294,701
+0.05(+0.87%)
Nov 01, 2018
5.274
5.378
5.274
5.349
239,551
+0.10(+1.88%)
Oct 31, 2018
5.170
5.274
5.147
5.251
230,979
+0.10(+2.03%)
Oct 30, 2018
5.164
5.199
5.112
5.147
240,669
-0.02(-0.45%)
Oct 29, 2018
5.216
5.239
5.147
5.170
238,255
-0.02(-0.45%)
Oct 26, 2018
5.222
5.263
5.164
5.193
348,188
-0.08(-1.54%)
Oct 25, 2018
5.263
5.344
5.251
5.274
255,056
+0.02(+0.44%)
Oct 24, 2018
5.332
5.357
5.234
5.251
250,230
-0.09(-1.74%)
Oct 23, 2018
5.274
5.361
5.191
5.344
224,183
+0.01(+0.11%)
Oct 22, 2018
5.390
5.392
5.309
5.338
113,061
-0.03(-0.65%)
Oct 19, 2018
5.384
5.428
5.349
5.373
117,328
-0.01(-0.22%)
Oct 18, 2018
5.448
5.448
5.349
5.384
133,969
-0.04(-0.75%)
Oct 17, 2018
5.384
5.485
5.355
5.425
175,205
+0.07(+1.30%)
Oct 16, 2018
5.390
5.425
5.286
5.355
307,817
+0.01(+0.11%)
Oct 15, 2018
5.147
5.390
5.147
5.349
400,437
+0.17(+3.36%)
Oct 12, 2018
5.263
5.320
5.100
5.176
363,545
+0.01(+0.11%)
Oct 11, 2018
5.245
5.286
5.129
5.170
681,601
-0.12(-2.28%)
Oct 10, 2018
5.434
5.492
5.262
5.290
603,094
-0.19(-3.46%)
Oct 09, 2018
5.509
5.520
5.423
5.480
233,798
-0.02(-0.31%)
Oct 08, 2018
5.543
5.572
5.478
5.497
229,245
-0.06(-1.14%)
Oct 05, 2018
5.618
5.618
5.463
5.561
406,584
-0.07(-1.23%)
Oct 04, 2018
5.664
5.670
5.585
5.630
246,451
-0.07(-1.31%)
Oct 03, 2018
5.693
5.733
5.647
5.704
204,772
-0.02(-0.40%)
Oct 02, 2018
5.647
5.733
5.630
5.727
295,919
+0.12(+2.15%)
Oct 01, 2018
5.624
5.641
5.578
5.607
185,289
-0.01(-0.10%)
Sep 28, 2018
5.549
5.653
5.549
5.612
218,073
+0.07(+1.35%)
Sep 27, 2018
5.578
5.578
5.520
5.538
122,952
-0.03(-0.52%)
Sep 26, 2018
5.578
5.601
5.461
5.566
272,924
+0.00(+0.00%)
Sep 25, 2018
5.463
5.572
5.463
5.566
238,695
+0.12(+2.22%)
Sep 24, 2018
5.354
5.474
5.296
5.446
198,934
+0.06(+1.07%)
Sep 21, 2018
5.572
5.572
5.319
5.388
667,785
-0.16(-2.80%)
Sep 20, 2018
5.503
5.624
5.503
5.543
371,852
+0.04(+0.73%)
Sep 19, 2018
5.549
5.549
5.457
5.503
287,045
-0.04(-0.73%)
Sep 18, 2018
5.572
5.580
5.497
5.543
452,419
-0.06(-1.03%)
Sep 17, 2018
5.727
5.727
5.555
5.601
359,774
-0.13(-2.21%)
Sep 14, 2018
5.699
5.791
5.699
5.727
273,896
+0.05(+0.91%)
Sep 13, 2018
5.710
5.716
5.624
5.676
364,790
-0.07(-1.18%)
Sep 12, 2018
5.789
5.789
5.709
5.743
132,284
-0.05(-0.79%)
Sep 11, 2018
5.755
5.818
5.748
5.789
112,520
+0.05(+0.90%)
Sep 10, 2018
5.789
5.823
5.698
5.738
303,698
-0.05(-0.89%)
Sep 07, 2018
5.766
5.812
5.766
5.789
152,561
-0.02(-0.30%)
Sep 06, 2018
5.766
5.806
5.738
5.806
181,861
+0.03(+0.59%)
Sep 05, 2018
5.726
5.778
5.709
5.772
257,610
+0.05(+0.90%)
Sep 04, 2018
5.709
5.738
5.709
5.721
247,161
+0.05(+0.80%)
Aug 31, 2018
5.675
5.675
5.675
0
+0.03(+0.51%)
Aug 30, 2018
5.681
5.681
5.624
5.646
87,607
-0.03(-0.60%)
Aug 29, 2018
5.635
5.681
5.578
5.681
153,174
+0.06(+0.98%)
Aug 28, 2018
5.646
5.646
5.595
5.625
167,694
-0.01(-0.17%)
Aug 27, 2018
5.595
5.641
5.555
5.635
181,791
+0.09(+1.65%)
Aug 24, 2018
5.601
5.618
5.538
5.544
203,531
-0.07(-1.32%)
Aug 23, 2018
5.652
5.652
5.572
5.618
128,575
-0.01(-0.10%)
Aug 22, 2018
5.646
5.686
5.595
5.624
141,175
-0.01(-0.10%)
Aug 21, 2018
5.635
5.641
5.578
5.629
156,985
+0.04(+0.71%)
Aug 20, 2018
5.572
5.612
5.549
5.589
161,422
+0.02(+0.31%)
Aug 17, 2018
5.561
5.595
5.538
5.572
198,276
+0.05(+0.93%)
Aug 16, 2018
5.464
5.549
5.464
5.521
172,996
+0.07(+1.26%)
Aug 15, 2018
5.561
5.606
5.424
5.452
567,660
-0.13(-2.25%)
Aug 14, 2018
5.732
5.749
5.566
5.578
484,791
-0.19(-3.36%)
Aug 13, 2018
5.772
5.782
5.664
5.772
246,868
-0.01(-0.20%)
Aug 10, 2018
5.823
5.863
5.766
5.783
235,935
-0.05(-0.86%)
Aug 09, 2018
5.817
5.845
5.805
5.834
131,163
+0.06(+1.08%)
Aug 08, 2018
5.732
5.788
5.726
5.771
201,672
+0.00(+0.00%)
Aug 07, 2018
5.839
5.839
5.743
5.771
323,164
-0.01(-0.10%)
Aug 06, 2018
5.777
5.839
5.764
5.777
411,982
+0.02(+0.30%)
Aug 03, 2018
5.692
5.777
5.692
5.760
322,265
+0.06(+0.99%)
Aug 02, 2018
5.709
5.718
5.669
5.703
183,366
-0.01(-0.20%)
Aug 01, 2018
5.681
5.726
5.667
5.715
287,504
+0.05(+0.90%)
Jul 31, 2018
5.596
5.715
5.577
5.664
316,758
+0.08(+1.42%)
Jul 30, 2018
5.613
5.613
5.562
5.584
81,079
-0.05(-0.81%)
Jul 27, 2018
5.584
5.641
5.584
5.630
156,811
+0.05(+0.81%)
Jul 26, 2018
5.641
5.641
5.567
5.584
104,777
-0.05(-0.81%)
Jul 25, 2018
5.499
5.647
5.499
5.630
178,418
+0.10(+1.85%)
Jul 24, 2018
5.545
5.562
5.511
5.528
109,351
+0.00(+0.00%)
Jul 23, 2018
5.641
5.652
5.511
5.528
290,081
-0.09(-1.61%)
Jul 20, 2018
5.681
5.692
5.584
5.618
227,469
-0.05(-0.90%)
Jul 19, 2018
5.635
5.720
5.615
5.669
412,340
+0.05(+0.81%)
Jul 18, 2018
5.562
5.635
5.550
5.624
232,886
+0.05(+0.81%)
Jul 17, 2018
5.528
5.584
5.528
5.579
175,928
+0.02(+0.31%)
Jul 16, 2018
5.556
5.579
5.516
5.562
286,650
+0.01(+0.20%)
Jul 13, 2018
5.511
5.550
5.511
5.550
58,071
+0.01(+0.10%)
Jul 12, 2018
5.499
5.584
5.499
5.545
164,748
+0.00(+0.02%)
Jul 11, 2018
5.532
5.543
5.527
5.543
109,806
+0.02(+0.31%)
Jul 10, 2018
5.532
5.538
5.493
5.527
141,753
+0.01(+0.20%)
Jul 09, 2018
5.521
5.543
5.510
5.515
138,905
-0.01(-0.10%)
Jul 06, 2018
5.527
5.543
5.500
5.521
135,523
+0.00(+0.00%)
Jul 05, 2018
5.521
5.543
5.465
5.521
182,493
+0.01(+0.10%)
Jul 03, 2018
5.515
5.515
5.515
0
+0.06(+1.14%)
Jul 02, 2018
5.459
5.459
5.414
5.453
148,182
+0.01(+0.10%)
Jun 29, 2018
5.420
5.470
5.399
5.448
148,219
+0.04(+0.73%)
Jun 28, 2018
5.476
5.498
5.403
5.408
234,459
-0.02(-0.41%)
Jun 27, 2018
5.470
5.481
5.431
5.431
168,536
-0.04(-0.72%)
Jun 26, 2018
5.453
5.476
5.442
5.470
101,872
+0.01(+0.21%)
Jun 25, 2018
5.453
5.459
5.403
5.459
156,128
+0.01(+0.10%)
Jun 22, 2018
5.453
5.470
5.427
5.453
89,699
+0.00(+0.00%)
Jun 21, 2018
5.453
5.465
5.436
5.453
104,013
-0.02(-0.31%)
Jun 20, 2018
5.397
5.481
5.388
5.470
315,465
+0.07(+1.36%)
Jun 19, 2018
5.358
5.403
5.335
5.397
162,603
+0.01(+0.10%)
Jun 18, 2018
5.391
5.403
5.363
5.391
133,842
+0.00(+0.00%)
Jun 15, 2018
5.425
5.391
5.391
151,425
+0.00(+0.00%)
Jun 14, 2018
5.358
5.391
5.318
5.391
269,153
+0.02(+0.42%)
Jun 13, 2018
5.403
5.425
5.346
5.369
133,057
-0.02(-0.42%)
Jun 12, 2018
5.436
5.454
5.386
5.391
187,371
-0.02(-0.42%)
Jun 11, 2018
5.448
5.448
5.403
5.414
116,660
-0.03(-0.52%)
Jun 08, 2018
5.403
5.453
5.397
5.442
142,977
+0.04(+0.75%)
Jun 07, 2018
5.374
5.413
5.362
5.402
162,467
+0.03(+0.52%)
Jun 06, 2018
5.351
5.374
153,350
+0.00(+0.00%)
Jun 05, 2018
5.407
5.413
5.351
5.374
169,585
-0.01(-0.21%)
Jun 04, 2018
5.418
5.424
5.362
5.385
283,463
-0.02(-0.31%)
Jun 01, 2018
5.379
5.429
5.374
5.402
145,136
+0.03(+0.52%)
May 31, 2018
5.441
5.441
5.368
5.374
186,868
-0.07(-1.23%)
May 30, 2018
5.357
5.443
5.351
5.441
373,040
+0.11(+2.10%)
May 29, 2018
5.312
5.374
5.306
5.329
232,121
+0.04(+0.74%)
May 25, 2018
5.290
5.290
5.290
0
-0.03(-0.53%)
May 24, 2018
5.312
5.351
5.301
5.318
231,115
-0.02(-0.42%)
May 23, 2018
5.323
5.351
5.318
5.340
166,551
+0.02(+0.31%)
May 22, 2018
5.323
5.357
5.312
5.323
167,912
-0.01(-0.10%)
May 21, 2018
5.307
5.340
5.285
5.329
152,584
+0.02(+0.32%)
May 18, 2018
5.318
5.352
5.307
5.312
118,102
-0.03(-0.52%)
May 17, 2018
5.307
5.340
5.307
5.340
186,444
+0.03(+0.63%)
May 16, 2018
5.279
5.307
5.262
5.307
134,366
+0.06(+1.17%)
May 15, 2018
5.256
5.290
5.234
5.245
164,011
-0.04(-0.84%)
May 14, 2018
5.295
5.301
5.251
5.290
155,518
+0.01(+0.21%)
May 11, 2018
5.268
5.295
5.212
5.279
206,025
+0.01(+0.21%)
May 10, 2018
5.262
5.329
5.223
5.268
307,708
-0.04(-0.72%)
May 09, 2018
5.305
5.344
5.278
5.305
262,455
-0.03(-0.52%)
May 08, 2018
5.267
5.344
5.264
5.333
279,964
+0.08(+1.48%)
May 07, 2018
5.294
5.322
5.178
5.256
347,015
-0.03(-0.63%)
May 04, 2018
5.283
5.294
5.263
5.289
179,984
-0.01(-0.10%)
May 03, 2018
5.261
5.294
5.239
5.294
255,211
+0.04(+0.74%)
May 02, 2018
5.228
5.300
5.228
5.256
341,793
+0.04(+0.74%)
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.