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
)
6.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 31, 2006
2.437
2.441
2.407
2.430
312,544
+0.00(+0.09%)
May 30, 2006
2.421
2.443
2.412
2.428
357,769
-0.02(-0.73%)
May 26, 2006
2.445
2.452
2.423
2.445
179,556
+0.00(+0.18%)
May 25, 2006
2.443
2.459
2.419
2.441
588,819
-0.00(-0.09%)
May 24, 2006
2.457
2.458
2.432
2.443
334,932
-0.00(-0.09%)
May 23, 2006
2.457
2.459
2.425
2.445
546,281
+0.00(+0.00%)
May 22, 2006
2.466
2.466
2.423
2.445
432,099
-0.02(-0.82%)
May 19, 2006
2.461
2.495
2.461
2.466
290,155
-0.00(-0.09%)
May 18, 2006
2.468
2.512
2.466
2.468
308,066
-0.00(-0.18%)
May 17, 2006
2.497
2.499
2.457
2.472
373,441
-0.00(-0.09%)
May 16, 2006
2.479
2.488
2.459
2.474
484,488
+0.02(+0.73%)
May 15, 2006
2.448
2.524
2.445
2.457
809,570
-0.00(-0.09%)
May 12, 2006
2.472
2.499
2.430
2.459
836,884
+0.03(+1.29%)
May 11, 2006
2.597
2.597
2.421
2.428
1,665,709
-0.22(-8.19%)
May 10, 2006
2.646
2.649
2.604
2.644
325,082
+0.04(+1.63%)
May 09, 2006
2.575
2.602
2.557
2.602
209,556
+0.05(+1.92%)
May 08, 2006
2.564
2.595
2.539
2.553
216,273
+0.01(+0.35%)
May 05, 2006
2.530
2.566
2.528
2.544
158,063
+0.01(+0.26%)
May 04, 2006
2.526
2.564
2.515
2.537
274,931
+0.01(+0.44%)
May 03, 2006
2.528
2.550
2.495
2.526
262,841
-0.03(-1.05%)
May 02, 2006
2.546
2.568
2.537
2.553
194,780
-0.01(-0.35%)
May 01, 2006
2.530
2.566
2.524
2.562
208,661
+0.04(+1.50%)
Apr 28, 2006
2.483
2.526
2.479
2.524
275,379
+0.02(+0.98%)
Apr 27, 2006
2.481
2.510
2.479
2.499
224,333
+0.01(+0.36%)
Apr 26, 2006
2.495
2.510
2.474
2.490
233,288
+0.00(+0.00%)
Apr 25, 2006
2.506
2.519
2.475
2.490
222,094
-0.02(-0.89%)
Apr 24, 2006
2.524
2.535
2.477
2.512
291,499
-0.02(-0.62%)
Apr 21, 2006
2.477
2.528
2.475
2.528
190,302
+0.04(+1.43%)
Apr 20, 2006
2.504
2.517
2.470
2.492
384,187
-0.03(-1.24%)
Apr 19, 2006
2.559
2.559
2.501
2.524
256,125
-0.04(-1.40%)
Apr 18, 2006
2.517
2.559
2.508
2.559
256,572
-0.00(-0.07%)
Apr 17, 2006
2.573
2.586
2.537
2.561
298,215
+0.04(+1.58%)
Apr 13, 2006
2.510
2.533
2.474
2.521
246,722
+0.01(+0.44%)
Apr 12, 2006
2.479
2.533
2.466
2.510
213,586
+0.00(+0.09%)
Apr 11, 2006
2.501
2.524
2.488
2.508
157,167
-0.00(-0.18%)
Apr 10, 2006
2.533
2.557
2.483
2.512
345,679
-0.03(-1.32%)
Apr 07, 2006
2.553
2.573
2.541
2.546
179,108
-0.04(-1.72%)
Apr 06, 2006
2.591
2.620
2.546
2.591
267,319
+0.01(+0.52%)
Apr 05, 2006
2.571
2.611
2.559
2.577
205,527
-0.02(-0.60%)
Apr 04, 2006
2.622
2.644
2.575
2.593
205,527
-0.03(-1.11%)
Apr 03, 2006
2.638
2.653
2.622
2.622
219,855
-0.04(-1.43%)
Mar 31, 2006
2.640
2.673
2.635
2.660
204,183
-0.00(-0.08%)
Mar 30, 2006
2.653
2.678
2.640
2.662
186,272
+0.01(+0.25%)
Mar 29, 2006
2.682
2.684
2.649
2.655
116,868
-0.02(-0.83%)
Mar 28, 2006
2.662
2.684
2.653
2.678
112,838
+0.02(+0.93%)
Mar 27, 2006
2.675
2.691
2.653
2.653
276,722
-0.00(-0.17%)
Mar 24, 2006
2.671
2.673
2.649
2.658
173,735
-0.00(-0.08%)
Mar 23, 2006
2.675
2.678
2.642
2.660
172,391
-0.00(-0.00%)
Mar 22, 2006
2.669
2.673
2.638
2.660
203,735
-0.01(-0.50%)
Mar 21, 2006
2.707
2.711
2.646
2.673
174,183
-0.03(-1.24%)
Mar 20, 2006
2.640
2.711
2.640
2.707
248,960
+0.05(+2.02%)
Mar 17, 2006
2.680
2.702
2.646
2.653
309,410
-0.06(-2.06%)
Mar 16, 2006
2.658
2.709
2.638
2.709
266,871
+0.05(+1.85%)
Mar 15, 2006
2.655
2.664
2.644
2.660
198,362
+0.00(+0.17%)
Mar 14, 2006
2.662
2.669
2.642
2.655
253,438
+0.01(+0.25%)
Mar 13, 2006
2.631
2.649
2.597
2.649
263,737
+0.07(+2.86%)
Mar 10, 2006
2.546
2.604
2.546
2.575
287,916
+0.01(+0.35%)
Mar 09, 2006
2.546
2.624
2.512
2.566
332,246
+0.02(+0.79%)
Mar 08, 2006
2.568
2.568
2.524
2.546
332,694
-0.05(-1.98%)
Mar 07, 2006
2.646
2.652
2.571
2.597
405,233
-0.06(-2.35%)
Mar 06, 2006
2.734
2.734
2.644
2.660
462,995
-0.06(-2.14%)
Mar 03, 2006
2.680
2.718
2.669
2.718
260,155
+0.04(+1.50%)
Mar 02, 2006
2.658
2.680
2.640
2.678
311,201
+0.04(+1.61%)
Mar 01, 2006
2.646
2.675
2.635
2.635
353,291
-0.03(-1.26%)
Feb 28, 2006
2.673
2.680
2.660
2.669
266,423
-0.00(-0.17%)
Feb 27, 2006
2.680
2.689
2.658
2.673
673,000
+0.02(+0.59%)
Feb 24, 2006
2.658
2.675
2.629
2.658
382,844
+0.00(+0.00%)
Feb 23, 2006
2.644
2.673
2.638
2.658
536,430
+0.02(+0.68%)
Feb 22, 2006
2.593
2.642
2.591
2.640
437,920
+0.06(+2.16%)
Feb 21, 2006
2.521
2.591
2.515
2.584
578,968
+0.09(+3.58%)
Feb 17, 2006
2.448
2.499
2.448
2.495
355,082
+0.03(+1.36%)
Feb 16, 2006
2.490
2.501
2.457
2.461
316,126
-0.03(-1.17%)
Feb 15, 2006
2.492
2.521
2.463
2.490
211,795
-0.02(-0.71%)
Feb 14, 2006
2.566
2.566
2.483
2.508
254,781
-0.03(-1.23%)
Feb 13, 2006
2.512
2.553
2.500
2.539
184,034
+0.02(+0.98%)
Feb 10, 2006
2.483
2.519
2.481
2.515
230,602
+0.01(+0.54%)
Feb 09, 2006
2.479
2.517
2.477
2.501
233,736
+0.00(+0.09%)
Feb 08, 2006
2.579
2.600
2.492
2.499
442,845
-0.06(-2.53%)
Feb 07, 2006
2.579
2.591
2.562
2.564
170,153
-0.04(-1.46%)
Feb 06, 2006
2.622
2.622
2.586
2.602
269,110
-0.02(-0.68%)
Feb 03, 2006
2.584
2.620
2.579
2.620
163,884
+0.03(+1.12%)
Feb 02, 2006
2.604
2.604
2.579
2.591
220,303
+0.01(+0.35%)
Feb 01, 2006
2.582
2.622
2.582
2.582
210,004
-0.00(-0.17%)
Jan 31, 2006
2.579
2.602
2.575
2.586
207,318
-0.02(-0.86%)
Jan 30, 2006
2.602
2.658
2.577
2.608
347,022
+0.00(+0.00%)
Jan 27, 2006
2.613
2.613
2.557
2.608
211,795
+0.02(+0.69%)
Jan 26, 2006
2.649
2.653
2.571
2.591
304,932
-0.04(-1.69%)
Jan 25, 2006
2.633
2.644
2.559
2.635
224,781
+0.02(+0.94%)
Jan 24, 2006
2.579
2.611
2.568
2.611
438,368
+0.04(+1.65%)
Jan 23, 2006
2.577
2.582
2.557
2.568
352,396
+0.01(+0.35%)
Jan 20, 2006
2.579
2.579
2.533
2.559
268,215
-0.01(-0.35%)
Jan 19, 2006
2.564
2.579
2.548
2.568
267,767
-0.00(-0.09%)
Jan 18, 2006
2.579
2.582
2.557
2.571
270,006
+0.01(+0.44%)
Jan 17, 2006
2.566
2.579
2.533
2.559
412,845
+0.00(+0.18%)
Jan 13, 2006
2.550
2.555
2.512
2.555
344,783
+0.00(+0.18%)
Jan 12, 2006
2.492
2.562
2.483
2.550
379,262
+0.04(+1.78%)
Jan 11, 2006
2.477
2.508
2.477
2.506
286,125
+0.02(+0.99%)
Jan 10, 2006
2.474
2.488
2.457
2.481
346,575
-0.01(-0.27%)
Jan 09, 2006
2.463
2.495
2.443
2.488
552,102
+0.05(+1.92%)
Jan 06, 2006
2.412
2.454
2.403
2.441
606,282
+0.06(+2.63%)
Jan 05, 2006
2.316
2.387
2.316
2.378
503,294
+0.04(+1.91%)
Jan 04, 2006
2.316
2.365
2.305
2.334
554,788
+0.00(+0.00%)
Jan 03, 2006
2.345
2.349
2.307
2.334
630,462
-0.03(-1.13%)
Dec 30, 2005
2.356
2.374
2.345
2.361
689,120
-0.00(-0.19%)
Dec 29, 2005
2.390
2.407
2.349
2.365
499,712
-0.04(-1.49%)
Dec 28, 2005
2.392
2.405
2.390
2.401
294,633
-0.01(-0.45%)
Dec 27, 2005
2.414
2.432
2.392
2.412
319,708
-0.01(-0.38%)
Dec 23, 2005
2.387
2.421
2.387
2.421
344,336
+0.03(+1.31%)
Dec 22, 2005
2.383
2.399
2.383
2.390
359,560
+0.00(+0.19%)
Dec 21, 2005
2.381
2.399
2.378
2.385
321,947
-0.01(-0.56%)
Dec 20, 2005
2.374
2.401
2.367
2.399
402,994
+0.02(+0.66%)
Dec 19, 2005
2.437
2.443
2.383
2.383
293,738
-0.06(-2.47%)
Dec 16, 2005
2.387
2.448
2.378
2.443
488,518
+0.04(+1.86%)
Dec 15, 2005
2.381
2.425
2.381
2.399
532,847
+0.00(+0.19%)
Dec 14, 2005
2.396
2.419
2.367
2.394
582,998
-0.03(-1.29%)
Dec 13, 2005
2.412
2.432
2.392
2.425
657,328
-0.01(-0.37%)
Dec 12, 2005
2.445
2.454
2.416
2.434
732,106
-0.03(-1.09%)
Dec 09, 2005
2.459
2.479
2.445
2.461
504,638
+0.00(+0.00%)
Dec 08, 2005
2.481
2.490
2.459
2.461
397,620
-0.03(-1.08%)
Dec 07, 2005
2.515
2.521
2.479
2.488
278,513
-0.02(-0.80%)
Dec 06, 2005
2.490
2.524
2.490
2.508
477,772
+0.02(+0.72%)
Dec 05, 2005
2.499
2.512
2.490
2.490
521,653
-0.03(-1.24%)
Dec 02, 2005
2.488
2.524
2.479
2.521
321,499
+0.02(+0.71%)
Dec 01, 2005
2.466
2.519
2.461
2.504
463,891
+0.03(+1.26%)
Nov 30, 2005
2.461
2.483
2.457
2.472
636,730
+0.00(+0.09%)
Nov 29, 2005
2.463
2.483
2.457
2.470
581,207
-0.02(-0.63%)
Nov 28, 2005
2.481
2.495
2.463
2.486
815,839
-0.02(-0.80%)
Nov 25, 2005
2.439
2.510
2.439
2.506
643,447
+0.03(+1.26%)
Nov 23, 2005
2.562
2.577
2.414
2.474
1,893,625
-0.11(-4.24%)
Nov 22, 2005
2.658
2.691
2.537
2.584
1,208,534
-0.08(-3.10%)
Nov 21, 2005
2.642
2.705
2.642
2.667
1,299,432
-0.09(-3.16%)
Nov 18, 2005
2.749
2.823
2.738
2.754
305,827
-0.01(-0.32%)
Nov 17, 2005
2.814
2.814
2.747
2.763
314,783
-0.01(-0.48%)
Nov 16, 2005
2.792
2.812
2.767
2.776
372,545
-0.02(-0.56%)
Nov 15, 2005
2.845
2.843
2.792
2.792
376,575
-0.05(-1.65%)
Nov 14, 2005
2.861
2.885
2.825
2.838
334,485
+0.00(+0.00%)
Nov 11, 2005
2.841
2.863
2.814
2.838
365,381
-0.00(-0.08%)
Nov 10, 2005
2.847
2.863
2.798
2.841
305,380
-0.04(-1.32%)
Nov 09, 2005
2.870
2.899
2.870
2.879
265,976
-0.01(-0.46%)
Nov 08, 2005
2.890
2.897
2.843
2.892
368,963
+0.02(+0.86%)
Nov 07, 2005
2.865
2.876
2.850
2.868
301,797
+0.01(+0.47%)
Nov 04, 2005
2.859
2.865
2.825
2.854
217,169
+0.01(+0.24%)
Nov 03, 2005
2.847
2.892
2.825
2.847
203,288
+0.00(+0.00%)
Nov 02, 2005
2.859
2.899
2.838
2.847
372,545
-0.01(-0.31%)
Nov 01, 2005
2.868
2.870
2.834
2.856
297,767
-0.00(-0.08%)
Oct 31, 2005
2.888
2.888
2.841
2.859
438,368
+0.02(+0.79%)
Oct 28, 2005
2.838
2.838
2.814
2.836
295,081
+0.02(+0.71%)
Oct 27, 2005
2.843
2.847
2.807
2.816
278,513
-0.00(-0.08%)
Oct 26, 2005
2.821
2.836
2.792
2.818
273,140
+0.00(+0.16%)
Oct 25, 2005
2.769
2.814
2.769
2.814
240,005
+0.04(+1.61%)
Oct 24, 2005
2.736
2.807
2.713
2.769
290,155
+0.03(+1.22%)
Oct 21, 2005
2.736
2.776
2.727
2.736
193,437
-0.01(-0.41%)
Oct 20, 2005
2.729
2.780
2.725
2.747
156,719
-0.02(-0.73%)
Oct 19, 2005
2.691
2.767
2.684
2.767
171,496
+0.06(+2.31%)
Oct 18, 2005
2.725
2.725
2.682
2.705
250,751
-0.04(-1.54%)
Oct 17, 2005
2.725
2.760
2.680
2.747
360,455
+0.02(+0.74%)
Oct 14, 2005
2.751
2.765
2.711
2.727
360,455
-0.04(-1.53%)
Oct 13, 2005
2.789
2.792
2.747
2.769
196,571
-0.01(-0.40%)
Oct 12, 2005
2.774
2.803
2.747
2.780
203,735
-0.02(-0.64%)
Oct 11, 2005
2.776
2.807
2.756
2.798
134,331
+0.02(+0.56%)
Oct 10, 2005
2.812
2.818
2.772
2.783
121,346
-0.01(-0.32%)
Oct 07, 2005
2.772
2.792
2.754
2.792
176,869
+0.04(+1.54%)
Oct 06, 2005
2.758
2.769
2.745
2.749
160,302
+0.00(+0.16%)
Oct 05, 2005
2.736
2.765
2.725
2.745
139,704
+0.00(+0.08%)
Oct 04, 2005
2.789
2.792
2.736
2.742
272,692
-0.02(-0.89%)
Oct 03, 2005
2.818
2.832
2.763
2.767
236,871
-0.03(-1.04%)
Sep 30, 2005
2.832
2.845
2.796
2.796
284,334
-0.01(-0.48%)
Sep 29, 2005
2.832
2.836
2.792
2.809
312,096
-0.01(-0.40%)
Sep 28, 2005
2.780
2.836
2.780
2.821
297,320
+0.00(+0.00%)
Sep 27, 2005
2.769
2.821
2.745
2.821
243,587
+0.05(+1.94%)
Sep 26, 2005
2.765
2.785
2.738
2.767
213,586
+0.02(+0.81%)
Sep 23, 2005
2.745
2.774
2.729
2.745
198,362
-0.02(-0.73%)
Sep 22, 2005
2.736
2.767
2.709
2.765
183,138
+0.02(+0.73%)
Sep 21, 2005
2.765
2.765
2.729
2.745
225,676
-0.01(-0.49%)
Sep 20, 2005
2.749
2.758
2.734
2.758
302,693
-0.02(-0.56%)
Sep 19, 2005
2.760
2.774
2.747
2.774
275,827
+0.01(+0.32%)
Sep 16, 2005
2.794
2.814
2.765
2.765
103,435
-0.01(-0.32%)
Sep 15, 2005
2.794
2.818
2.769
2.774
174,630
-0.04(-1.58%)
Sep 14, 2005
2.760
2.821
2.760
2.818
217,169
+0.06(+2.02%)
Sep 13, 2005
2.767
2.776
2.760
2.763
215,825
-0.01(-0.48%)
Sep 12, 2005
2.789
2.814
2.776
2.776
176,869
-0.03(-0.96%)
Sep 09, 2005
2.783
2.803
2.774
2.803
181,795
+0.02(+0.80%)
Sep 08, 2005
2.767
2.780
2.758
2.780
150,451
+0.02(+0.57%)
Sep 07, 2005
2.756
2.765
2.742
2.765
244,483
+0.01(+0.49%)
Sep 06, 2005
2.756
2.776
2.751
2.751
140,152
-0.02(-0.57%)
Sep 02, 2005
2.760
2.774
2.751
2.767
272,692
+0.01(+0.32%)
Sep 01, 2005
2.789
2.789
2.754
2.758
223,437
-0.03(-1.12%)
Aug 31, 2005
2.754
2.792
2.738
2.789
300,902
+0.04(+1.63%)
Aug 30, 2005
2.754
2.763
2.716
2.745
275,827
+0.00(+0.00%)
Aug 29, 2005
2.751
2.763
2.738
2.745
108,360
-0.02(-0.65%)
Aug 26, 2005
2.747
2.763
2.738
2.763
166,570
+0.02(+0.57%)
Aug 25, 2005
2.747
2.763
2.736
2.747
322,843
+0.00(+0.00%)
Aug 24, 2005
2.776
2.787
2.740
2.747
191,198
-0.02(-0.81%)
Aug 23, 2005
2.767
2.778
2.751
2.769
218,064
+0.01(+0.32%)
Aug 22, 2005
2.792
2.803
2.745
2.760
416,875
-0.05(-1.67%)
Aug 19, 2005
2.780
2.807
2.760
2.807
165,675
+0.02(+0.88%)
Aug 18, 2005
2.747
2.783
2.747
2.783
120,898
+0.03(+1.05%)
Aug 17, 2005
2.760
2.776
2.747
2.754
196,571
-0.02(-0.72%)
Aug 16, 2005
2.823
2.825
2.772
2.774
189,407
-0.03(-1.04%)
Aug 15, 2005
2.807
2.834
2.794
2.803
152,242
-0.01(-0.40%)
Aug 12, 2005
2.807
2.836
2.792
2.814
199,706
+0.01(+0.32%)
Aug 11, 2005
2.772
2.814
2.767
2.805
227,020
+0.04(+1.37%)
Aug 10, 2005
2.751
2.769
2.734
2.767
175,526
+0.04(+1.39%)
Aug 09, 2005
2.711
2.751
2.707
2.729
236,871
+0.00(+0.16%)
Aug 08, 2005
2.763
2.767
2.725
2.725
129,405
-0.02(-0.81%)
Aug 05, 2005
2.758
2.776
2.747
2.747
252,543
-0.02(-0.81%)
Aug 04, 2005
2.760
2.774
2.754
2.769
264,185
-0.01(-0.40%)
Aug 03, 2005
2.798
2.805
2.774
2.780
257,468
-0.02(-0.64%)
Aug 02, 2005
2.818
2.818
2.792
2.798
265,080
+0.00(+0.00%)
Aug 01, 2005
2.805
2.818
2.785
2.798
255,229
+0.01(+0.24%)
Jul 29, 2005
2.796
2.821
2.792
2.792
210,004
-0.01(-0.40%)
Jul 28, 2005
2.821
2.825
2.796
2.803
169,705
+0.00(+0.16%)
Jul 27, 2005
2.803
2.825
2.792
2.798
250,304
+0.00(+0.00%)
Jul 26, 2005
2.763
2.825
2.763
2.798
291,051
+0.01(+0.48%)
Jul 25, 2005
2.836
2.838
2.749
2.785
411,054
-0.05(-1.66%)
Jul 22, 2005
2.818
2.847
2.814
2.832
188,063
+0.02(+0.79%)
Jul 21, 2005
2.803
2.836
2.803
2.809
132,092
-0.01(-0.47%)
Jul 20, 2005
2.825
2.845
2.821
2.823
170,600
-0.02(-0.78%)
Jul 19, 2005
2.825
2.847
2.821
2.845
265,976
+0.01(+0.47%)
Jul 18, 2005
2.821
2.836
2.809
2.832
180,451
+0.00(+0.00%)
Jul 15, 2005
2.814
2.843
2.796
2.832
319,708
+0.01(+0.48%)
Jul 14, 2005
2.861
2.863
2.818
2.818
271,797
-0.03(-0.88%)
Jul 13, 2005
2.847
2.865
2.814
2.843
317,022
-0.00(-0.14%)
Jul 12, 2005
2.830
2.847
2.796
2.847
354,187
+0.05(+1.76%)
Jul 11, 2005
2.818
2.843
2.783
2.798
268,215
+0.00(+0.08%)
Jul 08, 2005
2.812
2.814
2.769
2.796
150,898
-0.01(-0.32%)
Jul 07, 2005
2.778
2.812
2.776
2.805
171,496
+0.03(+1.05%)
Jul 06, 2005
2.725
2.798
2.713
2.776
225,676
+0.04(+1.64%)
Jul 05, 2005
2.754
2.758
2.707
2.731
158,511
-0.02(-0.57%)
Jul 01, 2005
2.747
2.751
2.713
2.747
192,541
+0.02(+0.90%)
Jun 30, 2005
2.700
2.747
2.680
2.722
345,679
+0.01(+0.25%)
Jun 29, 2005
2.769
2.774
2.706
2.716
212,691
-0.04(-1.62%)
Jun 28, 2005
2.847
2.852
2.742
2.760
407,471
-0.09(-3.06%)
Jun 27, 2005
2.825
2.865
2.825
2.847
308,514
+0.02(+0.63%)
Jun 24, 2005
2.836
2.879
2.816
2.830
249,856
+0.00(+0.08%)
Jun 23, 2005
2.821
2.847
2.798
2.827
242,692
+0.02(+0.72%)
Jun 22, 2005
2.792
2.818
2.780
2.807
353,291
+0.03(+1.05%)
Jun 21, 2005
2.825
2.830
2.765
2.778
301,797
-0.05(-1.66%)
Jun 20, 2005
2.794
2.825
2.794
2.825
266,423
+0.01(+0.48%)
Jun 17, 2005
2.774
2.812
2.774
2.812
248,960
+0.06(+2.19%)
Jun 16, 2005
2.742
2.772
2.729
2.751
194,780
-0.01(-0.24%)
Jun 15, 2005
2.787
2.789
2.738
2.758
249,408
-0.01(-0.40%)
Jun 14, 2005
2.769
2.789
2.736
2.769
280,304
+0.00(+0.00%)
Jun 13, 2005
2.812
2.814
2.749
2.769
408,815
-0.04(-1.43%)
Jun 10, 2005
2.825
2.830
2.787
2.809
320,156
+0.00(+0.00%)
Jun 09, 2005
2.796
2.809
2.780
2.809
205,079
+0.03(+1.04%)
Jun 08, 2005
2.807
2.823
2.763
2.780
220,751
-0.04(-1.58%)
Jun 07, 2005
2.832
2.832
2.805
2.825
220,303
+0.00(+0.16%)
Jun 06, 2005
2.805
2.821
2.787
2.821
147,316
+0.02(+0.64%)
Jun 03, 2005
2.807
2.821
2.767
2.803
347,918
-0.00(-0.08%)
Jun 02, 2005
2.814
2.814
2.796
2.805
204,631
+0.01(+0.40%)
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.