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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.750
+0.020 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2010
4.716
4.726
4.650
4.653
540,176
-0.04(-0.89%)
Apr 29, 2010
4.664
4.737
4.650
4.695
1,309,616
+0.03(+0.67%)
Apr 28, 2010
4.622
4.699
4.622
4.664
608,149
+0.02(+0.53%)
Apr 27, 2010
4.664
4.674
4.626
4.639
346,179
-0.01(-0.19%)
Apr 26, 2010
4.678
4.699
4.643
4.648
1,031,694
+0.01(+0.11%)
Apr 23, 2010
4.580
4.681
4.573
4.643
428,404
+0.07(+1.44%)
Apr 22, 2010
4.566
4.587
4.518
4.577
258,441
+0.02(+0.38%)
Apr 21, 2010
4.559
4.598
4.546
4.559
384,312
+0.00(+0.00%)
Apr 20, 2010
4.504
4.559
4.493
4.559
902,913
+0.08(+1.71%)
Apr 19, 2010
4.486
4.504
4.455
4.483
578,564
+0.01(+0.31%)
Apr 16, 2010
4.476
4.507
4.462
4.469
447,093
-0.00(-0.08%)
Apr 15, 2010
4.552
4.566
4.458
4.472
594,453
-0.08(-1.68%)
Apr 14, 2010
4.559
4.580
4.545
4.549
880,827
+0.01(+0.31%)
Apr 13, 2010
4.500
4.535
4.493
4.535
262,745
+0.05(+1.20%)
Apr 12, 2010
4.464
4.512
4.464
4.481
326,516
+0.03(+0.72%)
Apr 09, 2010
4.443
4.464
4.422
4.449
721,474
+0.03(+0.61%)
Apr 08, 2010
4.384
4.422
4.381
4.422
707,177
+0.06(+1.35%)
Apr 07, 2010
4.367
4.398
4.336
4.363
1,039,962
+0.03(+0.64%)
Apr 06, 2010
4.301
4.339
4.298
4.336
397,035
+0.04(+1.05%)
Apr 05, 2010
4.277
4.291
4.273
4.291
479,279
+0.03(+0.73%)
Apr 01, 2010
4.256
4.260
4.260
4.260
370,775
+0.04(+0.98%)
Mar 31, 2010
4.260
4.263
4.208
4.218
530,335
-0.03(-0.73%)
Mar 30, 2010
4.239
4.270
4.218
4.249
533,011
+0.02(+0.49%)
Mar 29, 2010
4.287
4.305
4.211
4.229
705,290
-0.02(-0.41%)
Mar 26, 2010
4.273
4.301
4.215
4.246
575,126
-0.03(-0.81%)
Mar 25, 2010
4.339
4.388
4.263
4.280
803,385
-0.03(-0.64%)
Mar 24, 2010
4.325
4.360
4.305
4.308
436,228
+0.00(+0.00%)
Mar 23, 2010
4.263
4.308
4.256
4.308
508,213
+0.06(+1.38%)
Mar 22, 2010
4.242
4.249
4.197
4.249
409,936
+0.01(+0.33%)
Mar 19, 2010
4.242
4.249
4.197
4.235
392,287
+0.02(+0.49%)
Mar 18, 2010
4.222
4.270
4.190
4.215
458,157
-0.01(-0.25%)
Mar 17, 2010
4.256
4.294
4.225
4.225
430,599
-0.01(-0.33%)
Mar 16, 2010
4.280
4.284
4.208
4.239
509,586
-0.01(-0.24%)
Mar 15, 2010
4.248
4.249
4.222
4.249
287,248
-0.01(-0.24%)
Mar 12, 2010
4.242
4.273
4.222
4.260
377,130
+0.03(+0.65%)
Mar 11, 2010
4.263
4.263
4.194
4.232
366,995
-0.00(-0.04%)
Mar 10, 2010
4.217
4.254
4.203
4.234
466,693
+0.02(+0.41%)
Mar 09, 2010
4.217
4.227
4.100
4.217
617,032
+0.02(+0.49%)
Mar 08, 2010
4.234
4.234
4.189
4.196
271,868
+0.00(+0.00%)
Mar 05, 2010
4.155
4.196
4.113
4.196
404,767
+0.06(+1.33%)
Mar 04, 2010
4.137
4.158
4.093
4.141
340,249
-0.01(-0.17%)
Mar 03, 2010
4.141
4.175
4.127
4.148
454,478
-0.00(-0.08%)
Mar 02, 2010
4.086
4.151
4.058
4.151
631,073
+0.09(+2.12%)
Mar 01, 2010
4.082
4.117
4.058
4.065
431,057
+0.02(+0.60%)
Feb 26, 2010
4.093
4.093
4.038
4.041
363,353
-0.02(-0.51%)
Feb 25, 2010
4.079
4.093
4.038
4.062
235,837
+0.00(+0.02%)
Feb 24, 2010
4.058
4.096
4.041
4.061
427,347
+0.03(+0.75%)
Feb 23, 2010
4.055
4.062
4.010
4.031
302,430
-0.00(-0.09%)
Feb 22, 2010
4.014
4.041
3.979
4.034
429,348
+0.00(+0.09%)
Feb 19, 2010
4.024
4.065
4.017
4.031
356,928
+0.01(+0.17%)
Feb 18, 2010
4.065
4.072
3.996
4.024
373,681
-0.02(-0.51%)
Feb 17, 2010
4.058
4.065
4.038
4.045
297,839
-0.02(-0.51%)
Feb 16, 2010
4.003
4.065
3.983
4.065
273,991
+0.05(+1.26%)
Feb 12, 2010
4.014
4.015
4.015
4.015
194,229
+0.01(+0.37%)
Feb 11, 2010
4.027
4.027
3.983
4.000
261,238
+0.01(+0.17%)
Feb 10, 2010
4.000
4.006
3.945
3.993
328,680
+0.03(+0.74%)
Feb 09, 2010
3.943
3.964
3.894
3.964
225,864
+0.09(+2.29%)
Feb 08, 2010
3.964
3.964
3.875
3.875
240,553
-0.05(-1.22%)
Feb 05, 2010
3.988
3.988
3.807
3.923
476,880
-0.02(-0.52%)
Feb 04, 2010
4.032
4.032
3.943
3.943
396,774
-0.07(-1.79%)
Feb 03, 2010
4.015
4.042
3.994
4.015
257,295
-0.02(-0.59%)
Feb 02, 2010
3.940
4.042
3.940
4.039
231,495
+0.08(+2.07%)
Feb 01, 2010
3.930
3.964
3.909
3.957
263,359
+0.06(+1.67%)
Jan 29, 2010
3.933
3.981
3.885
3.892
518,557
-0.02(-0.61%)
Jan 28, 2010
4.025
4.025
3.916
3.916
519,312
-0.08(-2.05%)
Jan 27, 2010
4.042
4.042
3.974
3.998
467,339
-0.03(-0.69%)
Jan 26, 2010
4.042
4.090
3.967
4.026
542,250
+0.01(+0.18%)
Jan 25, 2010
4.083
4.083
4.005
4.018
348,861
-0.03(-0.68%)
Jan 22, 2010
4.022
4.046
3.998
4.046
253,664
+0.04(+0.89%)
Jan 21, 2010
4.001
4.032
4.001
4.010
205,226
+0.01(+0.22%)
Jan 20, 2010
4.046
4.053
3.994
4.001
301,024
-0.04(-1.10%)
Jan 19, 2010
4.056
4.056
4.001
4.046
197,486
+0.02(+0.51%)
Jan 15, 2010
4.053
4.025
4.025
4.025
207,199
-0.02(-0.42%)
Jan 14, 2010
4.059
4.063
3.998
4.042
362,844
+0.00(+0.04%)
Jan 13, 2010
4.041
4.041
4.007
4.041
173,584
+0.00(+0.00%)
Jan 12, 2010
4.024
4.041
4.003
4.041
189,290
+0.03(+0.68%)
Jan 11, 2010
4.000
4.017
3.990
4.013
227,412
+0.02(+0.60%)
Jan 08, 2010
3.986
3.996
3.956
3.990
291,005
+0.03(+0.69%)
Jan 07, 2010
3.990
3.990
3.942
3.963
214,763
-0.01(-0.34%)
Jan 06, 2010
3.973
3.990
3.939
3.976
176,514
+0.02(+0.43%)
Jan 05, 2010
3.966
3.966
3.922
3.959
191,284
+0.01(+0.34%)
Jan 04, 2010
3.915
3.956
3.857
3.946
445,635
+0.03(+0.87%)
Dec 31, 2009
3.949
3.912
3.912
3.912
311,592
-0.05(-1.29%)
Dec 30, 2009
4.030
4.047
3.963
3.963
219,849
-0.05(-1.35%)
Dec 29, 2009
4.081
4.081
4.010
4.017
178,638
-0.04(-1.00%)
Dec 28, 2009
4.088
4.098
4.047
4.058
159,012
-0.03(-0.75%)
Dec 24, 2009
4.098
4.102
4.067
4.088
133,151
+0.01(+0.17%)
Dec 23, 2009
4.068
4.102
4.020
4.081
254,642
-0.00(-0.08%)
Dec 22, 2009
4.102
4.102
4.044
4.085
294,098
-0.02(-0.58%)
Dec 21, 2009
4.153
4.176
4.078
4.109
425,155
-0.01(-0.25%)
Dec 18, 2009
4.146
4.146
4.081
4.119
310,696
+0.01(+0.25%)
Dec 17, 2009
4.153
4.156
4.078
4.109
446,492
-0.03(-0.66%)
Dec 16, 2009
4.132
4.156
4.122
4.136
289,462
-0.01(-0.16%)
Dec 15, 2009
4.142
4.156
4.098
4.142
542,008
+0.00(+0.00%)
Dec 14, 2009
4.125
4.154
4.095
4.142
512,333
+0.05(+1.33%)
Dec 11, 2009
4.030
4.088
4.024
4.088
281,422
+0.06(+1.60%)
Dec 10, 2009
4.003
4.024
4.000
4.024
254,118
+0.04(+1.02%)
Dec 09, 2009
3.966
3.983
3.959
3.983
186,484
+0.01(+0.26%)
Dec 08, 2009
3.959
3.973
3.959
3.973
134,794
+0.00(+0.00%)
Dec 07, 2009
3.969
3.973
3.956
3.973
175,993
+0.01(+0.26%)
Dec 04, 2009
3.939
3.976
3.939
3.963
271,956
+0.02(+0.60%)
Dec 03, 2009
3.932
3.948
3.915
3.939
249,621
+0.02(+0.61%)
Dec 02, 2009
3.979
3.996
3.915
3.915
412,123
-0.04(-0.95%)
Dec 01, 2009
3.935
3.970
3.930
3.952
268,154
+0.03(+0.87%)
Nov 30, 2009
3.932
3.932
3.895
3.918
425,588
-0.01(-0.17%)
Nov 27, 2009
3.888
3.929
3.888
3.925
197,210
-0.03(-0.69%)
Nov 25, 2009
3.963
3.973
3.949
3.952
276,657
+0.01(+0.26%)
Nov 24, 2009
3.959
3.959
3.939
3.942
197,678
-0.03(-0.85%)
Nov 23, 2009
3.996
3.996
3.946
3.976
468,124
-0.01(-0.34%)
Nov 20, 2009
3.935
4.003
3.925
3.990
349,313
+0.05(+1.38%)
Nov 19, 2009
3.857
3.935
3.850
3.935
352,278
+0.06(+1.58%)
Nov 18, 2009
3.949
3.956
3.840
3.874
484,104
-0.04(-1.04%)
Nov 17, 2009
3.959
3.979
3.895
3.915
253,361
-0.02(-0.60%)
Nov 16, 2009
3.935
3.939
3.915
3.939
270,967
+0.04(+0.96%)
Nov 13, 2009
3.949
3.990
3.881
3.901
401,014
-0.00(-0.09%)
Nov 12, 2009
3.884
3.922
3.844
3.905
220,152
+0.02(+0.61%)
Nov 11, 2009
3.901
3.901
3.830
3.881
306,682
+0.01(+0.26%)
Nov 10, 2009
3.867
3.929
3.861
3.871
151,446
-0.01(-0.35%)
Nov 09, 2009
3.990
3.990
3.864
3.884
327,504
+0.06(+1.51%)
Nov 06, 2009
3.813
3.833
3.803
3.827
195,996
+0.04(+1.17%)
Nov 05, 2009
3.813
3.824
3.738
3.783
720,284
-0.05(-1.33%)
Nov 04, 2009
3.888
3.905
3.823
3.833
285,666
-0.02(-0.53%)
Nov 03, 2009
3.925
3.925
3.820
3.854
284,479
-0.08(-1.99%)
Nov 02, 2009
3.596
3.986
3.596
3.932
461,645
+0.19(+5.18%)
Oct 30, 2009
3.783
3.786
3.718
3.738
542,526
-0.01(-0.36%)
Oct 29, 2009
3.844
3.844
3.698
3.752
692,040
-0.00(-0.09%)
Oct 28, 2009
4.007
4.010
3.749
3.755
825,451
-0.22(-5.63%)
Oct 27, 2009
3.946
3.979
3.929
3.979
557,479
+0.01(+0.34%)
Oct 26, 2009
3.956
3.973
3.922
3.966
226,608
+0.03(+0.69%)
Oct 23, 2009
3.952
3.952
3.929
3.939
312,446
+0.01(+0.17%)
Oct 22, 2009
3.895
3.952
3.891
3.932
257,578
-0.01(-0.17%)
Oct 21, 2009
3.925
3.956
3.915
3.939
177,798
+0.01(+0.35%)
Oct 20, 2009
3.925
3.952
3.905
3.925
208,643
+0.00(+0.09%)
Oct 19, 2009
3.806
3.959
3.803
3.922
564,547
-0.01(-0.17%)
Oct 16, 2009
3.864
3.942
3.854
3.929
512,018
+0.08(+2.03%)
Oct 15, 2009
3.867
3.874
3.847
3.850
245,088
-0.01(-0.26%)
Oct 14, 2009
3.867
3.871
3.840
3.861
364,250
+0.01(+0.35%)
Oct 13, 2009
3.857
3.857
3.810
3.847
272,260
-0.02(-0.53%)
Oct 12, 2009
3.837
3.867
3.833
3.867
199,162
+0.05(+1.33%)
Oct 09, 2009
3.813
3.833
3.809
3.817
236,088
+0.02(+0.54%)
Oct 08, 2009
3.810
3.810
3.779
3.796
227,647
+0.00(+0.09%)
Oct 07, 2009
3.772
3.793
3.755
3.793
275,417
+0.03(+0.81%)
Oct 06, 2009
3.728
3.762
3.728
3.762
245,091
+0.05(+1.46%)
Oct 05, 2009
3.687
3.711
3.647
3.708
323,531
+0.05(+1.38%)
Oct 02, 2009
3.684
3.691
3.657
3.657
354,634
-0.04(-1.00%)
Oct 01, 2009
3.721
3.725
3.687
3.694
439,132
-0.02(-0.55%)
Sep 30, 2009
3.681
3.718
3.660
3.715
580,512
+0.05(+1.39%)
Sep 29, 2009
3.671
3.681
3.650
3.664
338,342
+0.00(+0.09%)
Sep 28, 2009
3.667
3.677
3.650
3.660
372,617
+0.02(+0.56%)
Sep 25, 2009
3.606
3.643
3.606
3.640
355,371
+0.01(+0.37%)
Sep 24, 2009
3.654
3.657
3.609
3.626
439,135
+0.00(+0.09%)
Sep 23, 2009
3.599
3.637
3.596
3.623
350,270
+0.03(+0.85%)
Sep 22, 2009
3.565
3.592
3.565
3.592
261,360
+0.03(+0.76%)
Sep 21, 2009
3.524
3.565
3.524
3.565
338,772
-0.03(-0.76%)
Sep 18, 2009
3.535
3.592
3.535
3.592
269,733
+0.04(+1.24%)
Sep 17, 2009
3.541
3.555
3.514
3.548
252,587
+0.01(+0.38%)
Sep 16, 2009
3.545
3.548
3.518
3.535
418,873
+0.01(+0.29%)
Sep 15, 2009
3.524
3.528
3.504
3.524
232,840
+0.01(+0.39%)
Sep 14, 2009
3.501
3.521
3.480
3.511
199,289
+0.01(+0.39%)
Sep 11, 2009
3.514
3.531
3.460
3.497
331,374
-0.02(-0.58%)
Sep 10, 2009
3.548
3.548
3.511
3.518
450,018
+0.00(+0.09%)
Sep 09, 2009
3.531
3.548
3.508
3.514
400,793
-0.02(-0.48%)
Sep 08, 2009
3.531
3.538
3.511
3.531
267,430
+0.00(+0.00%)
Sep 04, 2009
3.538
3.565
3.511
3.531
305,018
+0.02(+0.58%)
Sep 03, 2009
3.467
3.514
3.463
3.511
260,332
+0.04(+1.17%)
Sep 02, 2009
3.460
3.474
3.426
3.470
383,741
+0.05(+1.39%)
Sep 01, 2009
3.528
3.558
3.416
3.423
645,900
-0.09(-2.51%)
Aug 31, 2009
3.514
3.518
3.463
3.511
389,145
+0.02(+0.49%)
Aug 28, 2009
3.524
3.538
3.480
3.494
256,936
+0.00(+0.00%)
Aug 27, 2009
3.497
3.501
3.433
3.494
414,332
+0.01(+0.29%)
Aug 26, 2009
3.460
3.497
3.460
3.484
171,475
+0.01(+0.29%)
Aug 25, 2009
3.450
3.474
3.443
3.474
348,300
+0.04(+1.29%)
Aug 24, 2009
3.443
3.443
3.425
3.429
325,790
+0.04(+1.10%)
Aug 21, 2009
3.372
3.392
3.348
3.392
366,162
+0.03(+1.01%)
Aug 20, 2009
3.358
3.375
3.314
3.358
329,707
+0.02(+0.51%)
Aug 19, 2009
3.362
3.362
3.317
3.341
367,814
-0.01(-0.20%)
Aug 18, 2009
3.362
3.425
3.331
3.348
289,883
-0.08(-2.47%)
Aug 17, 2009
3.436
3.443
3.290
3.433
246,319
-0.02(-0.69%)
Aug 14, 2009
3.480
3.480
3.450
3.457
185,488
+0.00(+0.10%)
Aug 13, 2009
3.508
3.511
3.402
3.453
292,613
+0.02(+0.69%)
Aug 12, 2009
3.426
3.450
3.392
3.429
192,839
-0.02(-0.69%)
Aug 11, 2009
3.457
3.457
3.429
3.453
201,436
+0.01(+0.20%)
Aug 10, 2009
3.450
3.457
3.436
3.446
309,857
+0.01(+0.30%)
Aug 07, 2009
3.429
3.460
3.412
3.436
377,954
+0.00(+0.00%)
Aug 06, 2009
3.273
3.460
3.273
3.436
453,172
-0.01(-0.30%)
Aug 05, 2009
3.579
3.579
3.438
3.446
420,307
-0.12(-3.24%)
Aug 04, 2009
3.511
3.562
3.504
3.562
288,090
+0.07(+1.94%)
Aug 03, 2009
3.426
3.504
3.413
3.494
522,703
+0.07(+2.18%)
Jul 31, 2009
3.429
3.429
3.372
3.419
571,244
+0.02(+0.70%)
Jul 30, 2009
3.426
3.429
3.392
3.395
208,086
-0.01(-0.20%)
Jul 29, 2009
3.412
3.423
3.378
3.402
326,933
+0.01(+0.30%)
Jul 28, 2009
3.457
3.457
3.371
3.392
324,633
-0.04(-1.19%)
Jul 27, 2009
3.392
3.446
3.348
3.433
403,938
+0.10(+2.86%)
Jul 24, 2009
3.294
3.348
3.266
3.337
337,615
+0.04(+1.23%)
Jul 23, 2009
3.236
3.304
3.232
3.297
556,890
+0.04(+1.36%)
Jul 22, 2009
3.243
3.256
3.226
3.253
164,657
+0.02(+0.52%)
Jul 21, 2009
3.216
3.243
3.209
3.236
234,889
+0.04(+1.28%)
Jul 20, 2009
3.226
3.226
3.165
3.195
249,359
-0.01(-0.21%)
Jul 17, 2009
3.222
3.226
3.182
3.202
199,286
-0.02(-0.53%)
Jul 16, 2009
3.216
3.219
3.182
3.219
211,411
+0.01(+0.32%)
Jul 15, 2009
3.246
3.246
3.188
3.209
163,730
+0.00(+0.11%)
Jul 14, 2009
3.222
3.249
3.165
3.205
167,173
-0.00(-0.11%)
Jul 13, 2009
3.205
3.243
3.192
3.209
252,616
-0.03(-0.84%)
Jul 10, 2009
3.232
3.236
3.199
3.236
226,917
+0.03(+0.89%)
Jul 09, 2009
3.205
3.214
3.178
3.207
161,854
+0.02(+0.49%)
Jul 08, 2009
3.253
3.270
3.158
3.192
164,867
-0.02(-0.53%)
Jul 07, 2009
3.141
3.236
3.141
3.209
295,146
+0.02(+0.53%)
Jul 06, 2009
3.182
3.209
3.165
3.192
179,144
-0.04(-1.36%)
Jul 02, 2009
3.205
3.243
3.192
3.236
122,875
+0.01(+0.21%)
Jul 01, 2009
3.219
3.255
3.195
3.229
463,574
+0.00(+0.11%)
Jun 30, 2009
3.239
3.239
3.154
3.226
428,848
+0.02(+0.53%)
Jun 29, 2009
3.195
3.209
3.149
3.209
345,510
+0.06(+1.94%)
Jun 26, 2009
3.232
3.232
3.148
3.148
194,212
-0.06(-1.90%)
Jun 25, 2009
3.141
3.236
3.137
3.209
364,330
+0.08(+2.61%)
Jun 24, 2009
2.991
3.141
2.991
3.127
262,008
+0.12(+3.83%)
Jun 23, 2009
3.110
3.114
2.961
3.012
244,325
-0.08(-2.53%)
Jun 22, 2009
3.141
3.141
3.049
3.090
158,054
-0.05(-1.62%)
Jun 19, 2009
3.148
3.192
3.131
3.141
261,475
+0.01(+0.33%)
Jun 18, 2009
3.073
3.148
3.073
3.131
270,354
+0.08(+2.67%)
Jun 17, 2009
3.036
3.097
3.002
3.049
203,341
+0.03(+1.13%)
Jun 16, 2009
3.039
3.073
2.985
3.015
300,356
+0.01(+0.23%)
Jun 15, 2009
3.070
3.090
3.008
3.008
199,586
-0.09(-2.93%)
Jun 12, 2009
3.117
3.131
3.083
3.099
217,395
-0.02(-0.57%)
Jun 11, 2009
3.107
3.124
3.056
3.117
218,158
+0.01(+0.44%)
Jun 10, 2009
3.110
3.114
3.076
3.103
356,943
+0.03(+0.88%)
Jun 09, 2009
3.036
3.080
3.025
3.076
171,832
+0.03(+1.12%)
Jun 08, 2009
3.042
3.070
3.002
3.042
226,025
+0.01(+0.22%)
Jun 05, 2009
3.053
3.056
3.019
3.036
157,627
+0.02(+0.68%)
Jun 04, 2009
3.002
3.046
2.978
3.015
383,532
+0.03(+1.14%)
Jun 03, 2009
2.978
3.008
2.951
2.981
235,419
+0.00(+0.11%)
Jun 02, 2009
2.985
2.995
2.944
2.978
104,224
+0.01(+0.34%)
Jun 01, 2009
2.903
2.974
2.886
2.968
349,472
+0.08(+2.94%)
May 29, 2009
2.900
2.900
2.852
2.883
308,393
+0.01(+0.24%)
May 28, 2009
2.900
2.900
2.832
2.876
434,238
+0.02(+0.83%)
May 27, 2009
2.852
2.869
2.829
2.852
277,099
+0.02(+0.72%)
May 26, 2009
2.832
2.839
2.812
2.832
122,486
+0.01(+0.48%)
May 22, 2009
2.805
2.818
2.794
2.818
115,442
+0.03(+0.97%)
May 21, 2009
2.818
2.839
2.788
2.791
160,405
-0.03(-0.96%)
May 20, 2009
2.849
2.849
2.808
2.818
160,437
+0.02(+0.73%)
May 19, 2009
2.791
2.811
2.784
2.798
158,741
+0.00(+0.12%)
May 18, 2009
2.750
2.811
2.733
2.794
310,794
+0.06(+2.24%)
May 15, 2009
2.767
2.777
2.730
2.733
111,466
-0.03(-1.23%)
May 14, 2009
2.754
2.767
2.720
2.767
173,634
+0.04(+1.37%)
May 13, 2009
2.777
2.781
2.713
2.730
208,003
-0.10(-3.37%)
May 12, 2009
2.822
2.845
2.811
2.825
676,028
-0.01(-0.36%)
May 11, 2009
2.818
2.839
2.794
2.835
279,464
+0.00(+0.12%)
May 08, 2009
2.822
2.852
2.811
2.832
357,721
+0.02(+0.85%)
May 07, 2009
2.849
2.862
2.805
2.808
352,001
-0.04(-1.43%)
May 06, 2009
2.845
2.852
2.815
2.849
99,847
+0.01(+0.48%)
May 05, 2009
2.808
2.835
2.788
2.835
278,303
-0.01(-0.24%)
May 04, 2009
2.849
2.852
2.839
2.842
333,315
-0.02(-0.83%)
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.