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
BlackRock Resources & Commodities Strategy Trust
(NY:
BCX
)
9.340
-0.010 (-0.11%)
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 (%)
May 30, 2014
5.789
5.818
5.775
5.818
375,363
+0.01(+0.16%)
May 29, 2014
5.799
5.808
5.773
5.808
472,577
+0.00(+0.00%)
May 28, 2014
5.804
5.818
5.789
5.808
260,100
-0.01(-0.25%)
May 27, 2014
5.789
5.823
5.785
5.823
320,624
+0.03(+0.49%)
May 23, 2014
5.775
5.794
5.794
5.794
293,665
+0.01(+0.18%)
May 22, 2014
5.766
5.789
5.761
5.784
92,104
+0.02(+0.40%)
May 21, 2014
5.737
5.770
5.737
5.761
180,342
+0.02(+0.33%)
May 20, 2014
5.761
5.775
5.737
5.742
189,200
-0.03(-0.58%)
May 19, 2014
5.742
5.775
5.742
5.775
196,013
+0.02(+0.41%)
May 16, 2014
5.756
5.770
5.747
5.751
172,913
-0.02(-0.33%)
May 15, 2014
5.818
5.823
5.751
5.770
330,271
-0.07(-1.22%)
May 14, 2014
5.799
5.842
5.799
5.842
401,429
+0.01(+0.24%)
May 13, 2014
5.785
5.827
5.775
5.827
316,378
+0.04(+0.66%)
May 12, 2014
5.770
5.789
5.761
5.789
342,513
+0.03(+0.50%)
May 09, 2014
5.747
5.764
5.742
5.761
168,684
+0.00(+0.08%)
May 08, 2014
5.766
5.780
5.732
5.756
276,108
-0.01(-0.25%)
May 07, 2014
5.728
5.775
5.728
5.770
228,480
+0.04(+0.66%)
May 06, 2014
5.742
5.742
5.723
5.732
278,477
-0.01(-0.25%)
May 05, 2014
5.709
5.747
5.704
5.747
154,862
+0.01(+0.25%)
May 02, 2014
5.685
5.732
5.685
5.732
333,807
+0.00(+0.08%)
May 01, 2014
5.704
5.737
5.699
5.728
379,084
+0.01(+0.17%)
Apr 30, 2014
5.694
5.728
5.694
5.718
271,569
-0.00(-0.01%)
Apr 29, 2014
5.694
5.742
5.694
5.719
257,273
+0.02(+0.35%)
Apr 28, 2014
5.685
5.709
5.675
5.699
327,504
+0.01(+0.17%)
Apr 25, 2014
5.666
5.690
5.661
5.690
325,169
+0.01(+0.17%)
Apr 24, 2014
5.675
5.694
5.661
5.680
372,546
+0.00(+0.00%)
Apr 23, 2014
5.642
5.685
5.642
5.680
433,068
+0.03(+0.51%)
Apr 22, 2014
5.647
5.666
5.642
5.651
237,128
-0.00(-0.08%)
Apr 21, 2014
5.632
5.656
5.632
5.656
218,581
+0.01(+0.17%)
Apr 17, 2014
5.628
5.647
5.647
5.647
158,919
+0.00(+0.08%)
Apr 16, 2014
5.599
5.642
5.590
5.642
273,825
+0.05(+0.94%)
Apr 15, 2014
5.571
5.594
5.533
5.590
226,168
+0.01(+0.26%)
Apr 14, 2014
5.566
5.599
5.556
5.575
324,284
+0.02(+0.43%)
Apr 11, 2014
5.547
5.580
5.542
5.552
244,389
-0.04(-0.68%)
Apr 10, 2014
5.623
5.623
5.556
5.590
397,795
-0.05(-0.84%)
Apr 09, 2014
5.585
5.647
5.575
5.637
484,524
+0.05(+0.94%)
Apr 08, 2014
5.513
5.590
5.513
5.585
292,214
+0.05(+0.95%)
Apr 07, 2014
5.504
5.547
5.504
5.533
494,984
-0.01(-0.25%)
Apr 04, 2014
5.566
5.594
5.542
5.546
483,040
-0.01(-0.27%)
Apr 03, 2014
5.552
5.575
5.533
5.561
345,488
+0.01(+0.17%)
Apr 02, 2014
5.494
5.552
5.475
5.552
659,180
+0.05(+0.86%)
Apr 01, 2014
5.475
5.513
5.471
5.504
307,482
+0.03(+0.61%)
Mar 31, 2014
5.471
5.494
5.461
5.471
815,966
+0.01(+0.26%)
Mar 28, 2014
5.366
5.456
5.366
5.456
449,891
+0.09(+1.68%)
Mar 27, 2014
5.314
5.390
5.314
5.366
475,146
+0.05(+0.89%)
Mar 26, 2014
5.342
5.390
5.318
5.318
472,031
-0.02(-0.36%)
Mar 25, 2014
5.314
5.347
5.314
5.337
326,231
+0.02(+0.45%)
Mar 24, 2014
5.318
5.352
5.295
5.314
470,145
-0.01(-0.18%)
Mar 21, 2014
5.309
5.330
5.299
5.323
538,218
+0.02(+0.45%)
Mar 20, 2014
5.238
5.299
5.228
5.299
890,290
+0.03(+0.63%)
Mar 19, 2014
5.314
5.333
5.257
5.266
431,281
-0.06(-1.07%)
Mar 18, 2014
5.276
5.328
5.276
5.323
406,672
+0.04(+0.81%)
Mar 17, 2014
5.257
5.295
5.257
5.280
475,562
+0.03(+0.63%)
Mar 14, 2014
5.219
5.266
5.219
5.247
294,655
-0.00(-0.09%)
Mar 13, 2014
5.295
5.306
5.242
5.252
476,765
-0.04(-0.81%)
Mar 12, 2014
5.276
5.309
5.271
5.295
429,268
-0.00(-0.08%)
Mar 11, 2014
5.336
5.350
5.280
5.299
445,920
-0.04(-0.70%)
Mar 10, 2014
5.322
5.341
5.304
5.336
279,858
-0.01(-0.17%)
Mar 07, 2014
5.355
5.359
5.331
5.345
224,633
-0.00(-0.09%)
Mar 06, 2014
5.327
5.392
5.327
5.350
807,287
+0.02(+0.44%)
Mar 05, 2014
5.341
5.345
5.322
5.327
303,022
-0.03(-0.52%)
Mar 04, 2014
5.322
5.359
5.317
5.355
389,027
+0.05(+0.97%)
Mar 03, 2014
5.285
5.336
5.285
5.304
387,881
-0.04(-0.70%)
Feb 28, 2014
5.313
5.361
5.308
5.341
314,394
+0.02(+0.44%)
Feb 27, 2014
5.304
5.336
5.299
5.317
357,965
-0.00(-0.09%)
Feb 26, 2014
5.359
5.369
5.313
5.322
452,554
-0.04(-0.78%)
Feb 25, 2014
5.397
5.397
5.359
5.364
350,507
-0.04(-0.78%)
Feb 24, 2014
5.387
5.439
5.369
5.406
472,658
+0.04(+0.69%)
Feb 21, 2014
5.359
5.401
5.350
5.369
579,138
+0.00(+0.00%)
Feb 20, 2014
5.336
5.378
5.322
5.369
246,870
+0.02(+0.35%)
Feb 19, 2014
5.331
5.387
5.322
5.350
381,794
-0.01(-0.17%)
Feb 18, 2014
5.327
5.359
5.327
5.359
878,414
+0.02(+0.35%)
Feb 14, 2014
5.280
5.341
5.341
5.341
248,906
+0.04(+0.79%)
Feb 13, 2014
5.257
5.313
5.257
5.299
284,641
+0.00(+0.00%)
Feb 12, 2014
5.294
5.313
5.276
5.299
471,003
+0.01(+0.26%)
Feb 11, 2014
5.229
5.285
5.220
5.285
268,544
+0.07(+1.34%)
Feb 10, 2014
5.201
5.234
5.187
5.215
354,309
-0.00(-0.09%)
Feb 07, 2014
5.164
5.220
5.164
5.220
380,507
+0.06(+1.08%)
Feb 06, 2014
5.108
5.180
5.108
5.164
275,859
+0.05(+0.91%)
Feb 05, 2014
5.108
5.126
5.094
5.117
154,523
-0.01(-0.27%)
Feb 04, 2014
5.112
5.154
5.103
5.131
389,012
+0.01(+0.18%)
Feb 03, 2014
5.168
5.187
5.094
5.122
446,265
-0.07(-1.26%)
Jan 31, 2014
5.150
5.215
5.150
5.187
411,551
-0.03(-0.54%)
Jan 30, 2014
5.220
5.243
5.196
5.215
406,071
-0.00(-0.09%)
Jan 29, 2014
5.220
5.262
5.210
5.220
557,586
-0.05(-0.89%)
Jan 28, 2014
5.257
5.276
5.243
5.266
490,236
+0.01(+0.18%)
Jan 27, 2014
5.304
5.313
5.227
5.257
698,015
-0.07(-1.23%)
Jan 24, 2014
5.387
5.387
5.308
5.322
432,998
-0.08(-1.55%)
Jan 23, 2014
5.415
5.425
5.392
5.406
496,840
-0.03(-0.60%)
Jan 22, 2014
5.406
5.439
5.406
5.439
410,661
+0.02(+0.34%)
Jan 21, 2014
5.415
5.448
5.388
5.420
503,520
+0.01(+0.26%)
Jan 17, 2014
5.350
5.406
5.406
5.406
382,586
+0.03(+0.61%)
Jan 16, 2014
5.336
5.373
5.336
5.373
462,652
+0.02(+0.35%)
Jan 15, 2014
5.341
5.359
5.327
5.355
204,182
+0.01(+0.26%)
Jan 14, 2014
5.336
5.360
5.322
5.341
440,077
-0.00(-0.09%)
Jan 13, 2014
5.383
5.392
5.327
5.345
611,762
-0.04(-0.69%)
Jan 10, 2014
5.369
5.387
5.364
5.383
337,763
+0.01(+0.17%)
Jan 09, 2014
5.383
5.392
5.364
5.373
522,583
-0.02(-0.30%)
Jan 08, 2014
5.411
5.411
5.387
5.390
239,366
-0.04(-0.73%)
Jan 07, 2014
5.373
5.429
5.364
5.429
348,713
+0.05(+0.95%)
Jan 06, 2014
5.369
5.392
5.355
5.378
762,586
+0.00(+0.00%)
Jan 03, 2014
5.369
5.397
5.369
5.378
950,152
-0.01(-0.26%)
Jan 02, 2014
5.364
5.397
5.355
5.392
673,693
-0.01(-0.17%)
Dec 31, 2013
5.359
5.401
5.401
5.401
1,140,892
+0.04(+0.69%)
Dec 30, 2013
5.369
5.392
5.345
5.364
1,318,375
-0.01(-0.17%)
Dec 27, 2013
5.331
5.383
5.327
5.373
752,418
+0.03(+0.52%)
Dec 26, 2013
5.336
5.359
5.327
5.345
1,006,592
+0.03(+0.53%)
Dec 24, 2013
5.280
5.331
5.271
5.317
741,404
+0.04(+0.79%)
Dec 23, 2013
5.248
5.290
5.248
5.276
1,195,883
+0.02(+0.44%)
Dec 20, 2013
5.192
5.262
5.192
5.252
1,067,688
+0.03(+0.63%)
Dec 19, 2013
5.154
5.227
5.154
5.220
1,092,771
+0.01(+0.27%)
Dec 18, 2013
5.196
5.224
5.159
5.206
1,110,905
+0.02(+0.46%)
Dec 17, 2013
5.186
5.200
5.173
5.182
606,695
-0.00(-0.09%)
Dec 16, 2013
5.200
5.218
5.173
5.186
648,362
+0.02(+0.35%)
Dec 13, 2013
5.164
5.186
5.164
5.168
596,218
-0.01(-0.26%)
Dec 12, 2013
5.182
5.199
5.159
5.182
583,832
-0.02(-0.35%)
Dec 11, 2013
5.223
5.232
5.200
5.200
651,133
-0.05(-0.87%)
Dec 10, 2013
5.241
5.259
5.214
5.246
840,363
-0.02(-0.43%)
Dec 09, 2013
5.269
5.296
5.232
5.269
815,469
+0.02(+0.35%)
Dec 06, 2013
5.269
5.310
5.232
5.250
619,719
+0.01(+0.17%)
Dec 05, 2013
5.173
5.250
5.145
5.241
1,848,516
+0.07(+1.28%)
Dec 04, 2013
5.177
5.200
5.159
5.175
697,895
-0.02(-0.31%)
Dec 03, 2013
5.195
5.227
5.168
5.191
667,212
-0.02(-0.44%)
Dec 02, 2013
5.232
5.250
5.195
5.214
681,478
-0.03(-0.61%)
Nov 29, 2013
5.232
5.269
5.232
5.246
131,741
+0.01(+0.17%)
Nov 27, 2013
5.237
5.264
5.227
5.237
503,862
-0.01(-0.26%)
Nov 26, 2013
5.273
5.291
5.237
5.250
857,353
-0.05(-0.95%)
Nov 25, 2013
5.314
5.319
5.282
5.300
662,608
-0.03(-0.51%)
Nov 22, 2013
5.296
5.342
5.282
5.328
509,292
+0.02(+0.43%)
Nov 21, 2013
5.282
5.305
5.273
5.305
416,000
+0.02(+0.35%)
Nov 20, 2013
5.310
5.328
5.264
5.287
401,403
-0.03(-0.60%)
Nov 19, 2013
5.296
5.328
5.296
5.319
519,199
+0.00(+0.09%)
Nov 18, 2013
5.328
5.346
5.305
5.314
567,522
-0.01(-0.17%)
Nov 15, 2013
5.296
5.332
5.296
5.323
530,464
+0.02(+0.43%)
Nov 14, 2013
5.278
5.305
5.264
5.300
455,284
+0.01(+0.26%)
Nov 12, 2013
5.287
5.319
5.259
5.287
470,056
-0.03(-0.52%)
Nov 11, 2013
5.305
5.346
5.291
5.314
489,337
+0.00(+0.09%)
Nov 08, 2013
5.328
5.346
5.296
5.310
624,419
-0.03(-0.60%)
Nov 07, 2013
5.342
5.364
5.323
5.342
643,414
+0.00(+0.00%)
Nov 06, 2013
5.351
5.374
5.332
5.342
630,502
+0.00(+0.00%)
Nov 05, 2013
5.337
5.364
5.282
5.342
392,688
-0.03(-0.51%)
Nov 04, 2013
5.351
5.378
5.342
5.369
389,818
+0.01(+0.26%)
Nov 01, 2013
5.323
5.355
5.319
5.355
311,955
+0.02(+0.43%)
Oct 31, 2013
5.337
5.355
5.328
5.332
260,996
-0.02(-0.43%)
Oct 30, 2013
5.378
5.392
5.323
5.355
488,731
-0.03(-0.51%)
Oct 29, 2013
5.387
5.405
5.374
5.383
437,380
-0.02(-0.34%)
Oct 28, 2013
5.378
5.401
5.360
5.401
446,750
+0.03(+0.51%)
Oct 25, 2013
5.369
5.383
5.364
5.374
222,547
-0.01(-0.17%)
Oct 24, 2013
5.346
5.383
5.346
5.383
285,253
+0.03(+0.51%)
Oct 23, 2013
5.369
5.374
5.332
5.355
253,849
-0.03(-0.51%)
Oct 22, 2013
5.337
5.387
5.337
5.383
333,662
+0.05(+0.86%)
Oct 21, 2013
5.355
5.355
5.319
5.337
357,486
+0.00(+0.09%)
Oct 18, 2013
5.337
5.356
5.319
5.332
294,605
+0.02(+0.34%)
Oct 17, 2013
5.278
5.328
5.275
5.314
299,021
+0.03(+0.52%)
Oct 16, 2013
5.250
5.300
5.250
5.287
400,560
+0.05(+0.87%)
Oct 15, 2013
5.255
5.273
5.232
5.241
447,504
-0.04(-0.78%)
Oct 14, 2013
5.237
5.296
5.232
5.282
314,369
+0.03(+0.52%)
Oct 11, 2013
5.205
5.259
5.200
5.255
300,342
+0.02(+0.44%)
Oct 10, 2013
5.191
5.237
5.191
5.232
321,104
+0.07(+1.33%)
Oct 09, 2013
5.164
5.177
5.154
5.164
232,570
-0.01(-0.26%)
Oct 08, 2013
5.264
5.278
5.136
5.177
504,118
-0.10(-1.90%)
Oct 07, 2013
5.232
5.287
5.232
5.278
296,960
+0.00(+0.00%)
Oct 04, 2013
5.209
5.314
5.209
5.278
387,963
+0.00(+0.00%)
Oct 03, 2013
5.273
5.291
5.269
5.278
352,451
-0.02(-0.43%)
Oct 02, 2013
5.246
5.315
5.214
5.300
526,400
-0.01(-0.23%)
Oct 01, 2013
5.259
5.314
5.259
5.313
332,111
+0.00(+0.05%)
Sep 27, 2013
5.305
5.346
5.287
5.310
457,660
-0.02(-0.43%)
Sep 26, 2013
5.323
5.369
5.323
5.332
413,667
+0.00(+0.09%)
Sep 25, 2013
5.310
5.351
5.305
5.328
279,652
+0.01(+0.26%)
Sep 24, 2013
5.314
5.332
5.310
5.314
424,424
-0.02(-0.34%)
Sep 23, 2013
5.310
5.364
5.310
5.332
336,262
-0.00(-0.09%)
Sep 20, 2013
5.378
5.405
5.332
5.337
301,012
-0.08(-1.43%)
Sep 19, 2013
5.428
5.483
5.392
5.415
377,232
-0.03(-0.59%)
Sep 18, 2013
5.328
5.447
5.310
5.447
440,795
+0.09(+1.71%)
Sep 17, 2013
5.314
5.383
5.314
5.355
386,677
+0.02(+0.43%)
Sep 16, 2013
5.342
5.373
5.328
5.332
264,635
+0.03(+0.60%)
Sep 13, 2013
5.282
5.310
5.273
5.300
406,430
-0.00(-0.09%)
Sep 12, 2013
5.305
5.323
5.282
5.305
337,070
+0.01(+0.26%)
Sep 11, 2013
5.287
5.309
5.265
5.291
177,992
+0.00(+0.00%)
Sep 10, 2013
5.282
5.291
5.247
5.291
278,061
+0.01(+0.25%)
Sep 09, 2013
5.242
5.278
5.225
5.278
357,044
+0.06(+1.11%)
Sep 06, 2013
5.233
5.256
5.211
5.220
313,717
-0.01(-0.26%)
Sep 05, 2013
5.220
5.251
5.207
5.233
189,748
-0.00(-0.08%)
Sep 04, 2013
5.167
5.247
5.144
5.238
248,506
+0.05(+0.94%)
Sep 03, 2013
5.207
5.233
5.176
5.189
164,698
+0.02(+0.43%)
Aug 30, 2013
5.176
5.176
5.126
5.167
249,269
-0.02(-0.43%)
Aug 29, 2013
5.171
5.207
5.167
5.189
387,107
-0.01(-0.26%)
Aug 28, 2013
5.176
5.233
5.176
5.202
319,563
+0.04(+0.86%)
Aug 27, 2013
5.202
5.225
5.122
5.158
267,567
-0.08(-1.53%)
Aug 26, 2013
5.233
5.256
5.220
5.238
269,972
+0.02(+0.43%)
Aug 23, 2013
5.158
5.225
5.158
5.216
217,520
+0.05(+0.95%)
Aug 22, 2013
5.158
5.198
5.158
5.167
260,486
-0.00(-0.09%)
Aug 21, 2013
5.158
5.171
5.091
5.171
419,846
+0.00(+0.07%)
Aug 20, 2013
5.149
5.184
5.144
5.168
306,070
+0.02(+0.33%)
Aug 19, 2013
5.207
5.233
5.144
5.151
419,817
-0.08(-1.50%)
Aug 16, 2013
5.229
5.265
5.216
5.229
472,533
+0.02(+0.43%)
Aug 15, 2013
5.144
5.207
5.144
5.207
501,965
+0.00(+0.09%)
Aug 14, 2013
5.189
5.220
5.180
5.202
372,152
+0.03(+0.60%)
Aug 13, 2013
5.207
5.211
5.167
5.171
335,738
-0.01(-0.26%)
Aug 12, 2013
5.158
5.193
5.144
5.184
425,241
+0.02(+0.43%)
Aug 09, 2013
5.135
5.167
5.127
5.162
274,586
+0.04(+0.70%)
Aug 08, 2013
5.109
5.138
5.100
5.127
556,646
+0.06(+1.23%)
Aug 07, 2013
5.100
5.122
5.064
5.064
578,597
-0.04(-0.70%)
Aug 06, 2013
5.144
5.158
5.095
5.100
531,521
-0.06(-1.12%)
Aug 05, 2013
5.162
5.184
5.144
5.158
484,740
-0.03(-0.60%)
Aug 02, 2013
5.176
5.202
5.144
5.189
330,937
+0.00(+0.00%)
Aug 01, 2013
5.229
5.260
5.189
5.189
422,747
-0.00(-0.09%)
Jul 31, 2013
5.202
5.225
5.180
5.193
338,679
-0.02(-0.34%)
Jul 30, 2013
5.256
5.256
5.180
5.211
639,462
-0.02(-0.34%)
Jul 29, 2013
5.291
5.296
5.216
5.229
425,742
-0.07(-1.34%)
Jul 26, 2013
5.282
5.305
5.265
5.300
393,140
+0.00(+0.08%)
Jul 25, 2013
5.318
5.331
5.265
5.296
395,486
-0.03(-0.50%)
Jul 24, 2013
5.336
5.345
5.294
5.323
497,396
-0.01(-0.17%)
Jul 23, 2013
5.336
5.363
5.309
5.331
427,325
+0.00(+0.08%)
Jul 22, 2013
5.318
5.345
5.298
5.327
338,730
+0.03(+0.54%)
Jul 19, 2013
5.256
5.345
5.251
5.298
282,264
+0.03(+0.56%)
Jul 18, 2013
5.251
5.309
5.251
5.269
250,109
+0.02(+0.34%)
Jul 17, 2013
5.269
5.309
5.247
5.251
309,860
-0.01(-0.25%)
Jul 16, 2013
5.282
5.296
5.251
5.265
263,014
-0.04(-0.67%)
Jul 15, 2013
5.300
5.309
5.265
5.300
276,290
+0.02(+0.42%)
Jul 12, 2013
5.274
5.300
5.256
5.278
407,266
+0.02(+0.34%)
Jul 11, 2013
5.251
5.265
5.189
5.260
359,464
+0.10(+1.99%)
Jul 10, 2013
5.176
5.189
5.109
5.158
417,053
+0.00(+0.00%)
Jul 09, 2013
5.158
5.173
5.135
5.158
290,167
+0.04(+0.70%)
Jul 08, 2013
5.144
5.207
5.104
5.122
361,404
-0.02(-0.35%)
Jul 05, 2013
5.202
5.202
5.122
5.140
241,692
-0.05(-0.94%)
Jul 03, 2013
5.127
5.211
5.118
5.189
368,221
+0.01(+0.26%)
Jul 02, 2013
5.193
5.193
5.131
5.176
302,507
-0.01(-0.17%)
Jul 01, 2013
5.211
5.247
5.176
5.184
330,161
+0.05(+0.95%)
Jun 28, 2013
5.109
5.162
5.078
5.135
834,394
+0.17(+3.50%)
Jun 26, 2013
4.953
4.966
4.886
4.962
410,470
+0.05(+1.00%)
Jun 25, 2013
4.895
4.931
4.864
4.913
505,742
+0.05(+1.10%)
Jun 24, 2013
4.939
4.948
4.744
4.859
739,405
-0.16(-3.20%)
Jun 21, 2013
5.046
5.046
4.922
5.020
784,783
+0.01(+0.27%)
Jun 20, 2013
5.202
5.202
4.980
5.006
753,258
-0.27(-5.07%)
Jun 19, 2013
5.323
5.328
5.265
5.274
564,918
-0.05(-0.92%)
Jun 18, 2013
5.340
5.340
5.291
5.323
479,255
-0.00(-0.08%)
Jun 17, 2013
5.385
5.385
5.291
5.327
381,036
+0.01(+0.17%)
Jun 14, 2013
5.367
5.367
5.300
5.318
265,832
-0.02(-0.42%)
Jun 13, 2013
5.327
5.367
5.314
5.340
313,192
+0.03(+0.50%)
Jun 12, 2013
5.429
5.429
5.305
5.314
343,602
-0.18(-3.32%)
Jun 11, 2013
5.519
5.550
5.478
5.496
311,238
-0.05(-0.96%)
Jun 10, 2013
5.639
5.639
5.550
5.550
207,323
-0.06(-1.11%)
Jun 07, 2013
5.585
5.612
5.545
5.612
224,106
+0.07(+1.20%)
Jun 06, 2013
5.505
5.545
5.470
5.545
348,667
+0.05(+0.89%)
Jun 05, 2013
5.568
5.568
5.478
5.496
328,450
-0.05(-0.88%)
Jun 04, 2013
5.572
5.594
5.519
5.545
272,826
-0.04(-0.72%)
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.