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 Municipal Income Fund II
(NY:
PML
)
8.680
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2005
6.220
6.245
6.220
6.233
252,318
+0.01(+0.20%)
May 27, 2005
6.224
6.237
6.208
6.220
147,005
+0.00(+0.07%)
May 26, 2005
6.216
6.233
6.195
6.216
238,823
-0.00(-0.07%)
May 25, 2005
6.220
6.224
6.191
6.220
306,783
-0.00(-0.07%)
May 24, 2005
6.224
6.233
6.208
6.224
354,258
+0.00(+0.00%)
May 23, 2005
6.204
6.224
6.191
6.224
265,814
+0.04(+0.67%)
May 20, 2005
6.195
6.208
6.183
6.183
152,066
-0.02(-0.40%)
May 19, 2005
6.191
6.216
6.187
6.208
163,392
+0.02(+0.34%)
May 18, 2005
6.204
6.220
6.187
6.187
290,636
-0.03(-0.47%)
May 17, 2005
6.191
6.216
6.179
6.216
189,419
+0.00(+0.07%)
May 16, 2005
6.199
6.216
6.183
6.212
129,894
+0.02(+0.34%)
May 13, 2005
6.170
6.199
6.166
6.191
234,726
+0.02(+0.34%)
May 12, 2005
6.183
6.191
6.154
6.170
173,032
+0.00(+0.00%)
May 11, 2005
6.204
6.228
6.162
6.170
292,082
-0.08(-1.26%)
May 10, 2005
6.208
6.249
6.208
6.249
316,904
+0.02(+0.40%)
May 09, 2005
6.183
6.228
6.174
6.224
252,318
+0.04(+0.67%)
May 06, 2005
6.224
6.224
6.170
6.183
236,654
-0.04(-0.67%)
May 05, 2005
6.216
6.228
6.191
6.224
449,209
+0.00(+0.00%)
May 04, 2005
6.191
6.224
6.183
6.224
223,399
+0.04(+0.67%)
May 03, 2005
6.199
6.220
6.183
6.183
231,352
+0.00(+0.00%)
May 02, 2005
6.170
6.183
6.150
6.183
226,532
+0.02(+0.34%)
Apr 29, 2005
6.158
6.170
6.145
6.162
143,872
+0.01(+0.20%)
Apr 28, 2005
6.137
6.162
6.129
6.150
189,419
+0.02(+0.27%)
Apr 27, 2005
6.129
6.154
6.108
6.133
150,138
+0.00(+0.07%)
Apr 26, 2005
6.129
6.154
6.091
6.129
287,021
-0.02(-0.27%)
Apr 25, 2005
6.108
6.154
6.104
6.145
241,715
+0.05(+0.89%)
Apr 22, 2005
6.100
6.125
6.091
6.091
208,699
+0.01(+0.14%)
Apr 21, 2005
6.112
6.112
6.071
6.083
304,132
-0.03(-0.48%)
Apr 20, 2005
6.116
6.116
6.083
6.112
164,356
+0.00(+0.00%)
Apr 19, 2005
6.079
6.133
6.079
6.112
276,177
+0.02(+0.27%)
Apr 18, 2005
6.058
6.096
6.042
6.096
551,149
+0.04(+0.62%)
Apr 15, 2005
6.058
6.071
6.038
6.058
330,159
+0.00(+0.00%)
Apr 14, 2005
6.017
6.058
6.017
6.058
209,904
+0.01(+0.14%)
Apr 13, 2005
6.000
6.050
6.000
6.050
220,748
+0.02(+0.34%)
Apr 12, 2005
6.013
6.042
5.984
6.029
287,262
+0.01(+0.21%)
Apr 11, 2005
5.996
6.025
5.992
6.017
220,025
+0.00(+0.07%)
Apr 08, 2005
6.042
6.042
5.992
6.013
251,836
-0.03(-0.48%)
Apr 07, 2005
6.079
6.083
6.042
6.042
231,593
-0.05(-0.82%)
Apr 06, 2005
6.087
6.121
6.087
6.091
102,421
+0.01(+0.20%)
Apr 05, 2005
6.129
6.141
6.058
6.079
226,773
-0.05(-0.75%)
Apr 04, 2005
6.108
6.162
6.096
6.125
283,888
-0.01(-0.14%)
Apr 01, 2005
6.112
6.137
6.112
6.133
169,899
+0.07(+1.09%)
Mar 31, 2005
6.017
6.079
6.017
6.067
228,942
+0.06(+0.97%)
Mar 30, 2005
5.955
6.013
5.955
6.008
126,038
+0.05(+0.84%)
Mar 29, 2005
5.971
5.975
5.950
5.959
254,246
+0.00(+0.07%)
Mar 28, 2005
5.934
5.971
5.896
5.955
323,652
+0.00(+0.00%)
Mar 24, 2005
5.963
5.988
5.942
5.955
294,010
+0.03(+0.49%)
Mar 23, 2005
6.021
6.038
5.892
5.926
787,803
-0.10(-1.59%)
Mar 22, 2005
6.058
6.079
6.021
6.021
172,309
-0.04(-0.68%)
Mar 21, 2005
6.137
6.162
6.062
6.062
353,535
-0.08(-1.28%)
Mar 18, 2005
6.087
6.145
6.062
6.141
386,551
+0.05(+0.82%)
Mar 17, 2005
6.079
6.096
6.058
6.091
335,943
+0.05(+0.75%)
Mar 16, 2005
6.029
6.058
6.017
6.046
239,546
+0.02(+0.28%)
Mar 15, 2005
6.038
6.071
6.017
6.029
430,652
-0.01(-0.21%)
Mar 14, 2005
6.025
6.075
6.025
6.042
405,830
-0.02(-0.41%)
Mar 11, 2005
6.046
6.071
6.046
6.067
222,194
+0.00(+0.00%)
Mar 10, 2005
6.042
6.074
6.042
6.067
361,488
-0.01(-0.14%)
Mar 09, 2005
6.162
6.166
6.075
6.075
392,576
-0.12(-1.88%)
Mar 08, 2005
6.204
6.224
6.187
6.191
343,413
-0.03(-0.47%)
Mar 07, 2005
6.249
6.249
6.199
6.220
214,001
+0.01(+0.20%)
Mar 04, 2005
6.183
6.224
6.183
6.208
200,023
+0.03(+0.47%)
Mar 03, 2005
6.170
6.195
6.170
6.179
180,021
+0.01(+0.13%)
Mar 02, 2005
6.162
6.170
6.141
6.170
294,733
+0.02(+0.27%)
Mar 01, 2005
6.166
6.166
6.121
6.154
308,469
-0.01(-0.20%)
Feb 28, 2005
6.150
6.187
6.150
6.166
190,142
+0.03(+0.47%)
Feb 25, 2005
6.112
6.154
6.112
6.137
221,230
+0.03(+0.54%)
Feb 24, 2005
6.162
6.162
6.104
6.104
208,940
+0.01(+0.20%)
Feb 23, 2005
6.091
6.100
6.062
6.091
353,776
+0.02(+0.27%)
Feb 22, 2005
6.129
6.141
6.062
6.075
377,634
-0.06(-0.95%)
Feb 18, 2005
6.174
6.187
6.129
6.133
311,120
-0.05(-0.87%)
Feb 17, 2005
6.233
6.257
6.158
6.187
573,079
-0.05(-0.86%)
Feb 16, 2005
6.249
6.266
6.224
6.241
363,898
-0.00(-0.07%)
Feb 15, 2005
6.253
6.266
6.241
6.245
427,520
-0.01(-0.13%)
Feb 14, 2005
6.233
6.266
6.233
6.253
231,834
+0.01(+0.13%)
Feb 11, 2005
6.224
6.245
6.224
6.245
328,472
+0.02(+0.33%)
Feb 10, 2005
6.228
6.237
6.224
6.224
287,744
-0.01(-0.13%)
Feb 09, 2005
6.233
6.253
6.220
6.233
510,903
-0.05(-0.73%)
Feb 08, 2005
6.204
6.287
6.204
6.278
361,247
+0.07(+1.14%)
Feb 07, 2005
6.233
6.274
6.195
6.208
611,638
-0.02(-0.33%)
Feb 04, 2005
6.216
6.228
6.199
6.228
381,972
+0.02(+0.33%)
Feb 03, 2005
6.195
6.224
6.183
6.208
354,981
-0.01(-0.20%)
Feb 02, 2005
6.199
6.224
6.195
6.220
383,177
+0.01(+0.20%)
Feb 01, 2005
6.224
6.224
6.191
6.208
341,003
+0.01(+0.13%)
Jan 31, 2005
6.179
6.220
6.166
6.199
288,467
+0.04(+0.61%)
Jan 28, 2005
6.154
6.179
6.150
6.162
227,496
+0.00(+0.07%)
Jan 27, 2005
6.133
6.166
6.116
6.158
193,998
+0.04(+0.61%)
Jan 26, 2005
6.183
6.183
6.116
6.121
417,398
-0.04(-0.67%)
Jan 25, 2005
6.183
6.208
6.162
6.162
576,935
-0.01(-0.20%)
Jan 24, 2005
6.174
6.191
6.166
6.174
337,148
-0.00(-0.07%)
Jan 21, 2005
6.191
6.199
6.166
6.179
414,506
+0.01(+0.13%)
Jan 20, 2005
6.174
6.195
6.162
6.170
289,431
-0.03(-0.54%)
Jan 19, 2005
6.145
6.204
6.129
6.204
560,065
+0.06(+0.95%)
Jan 18, 2005
6.091
6.195
6.083
6.145
578,381
+0.03(+0.47%)
Jan 14, 2005
6.017
6.116
6.017
6.116
311,120
+0.07(+1.10%)
Jan 13, 2005
6.067
6.079
6.050
6.050
321,483
-0.01(-0.14%)
Jan 12, 2005
6.042
6.087
6.038
6.058
534,761
-0.06(-1.02%)
Jan 11, 2005
6.067
6.125
6.067
6.121
592,840
+0.05(+0.89%)
Jan 10, 2005
6.091
6.096
6.042
6.067
515,723
-0.02(-0.34%)
Jan 07, 2005
6.058
6.100
6.058
6.087
195,685
+0.02(+0.41%)
Jan 06, 2005
6.033
6.075
6.033
6.062
130,135
+0.03(+0.48%)
Jan 05, 2005
6.033
6.050
6.008
6.033
193,757
+0.00(+0.07%)
Jan 04, 2005
6.017
6.079
6.013
6.029
292,564
+0.01(+0.14%)
Jan 03, 2005
5.992
6.038
5.988
6.021
343,654
+0.03(+0.48%)
Dec 31, 2004
5.996
6.004
5.955
5.992
321,242
+0.06(+0.98%)
Dec 30, 2004
5.917
5.942
5.909
5.934
339,316
+0.02(+0.28%)
Dec 29, 2004
5.938
5.959
5.917
5.917
238,341
-0.02(-0.42%)
Dec 28, 2004
5.955
5.971
5.934
5.942
233,762
+0.02(+0.28%)
Dec 27, 2004
5.934
5.971
5.926
5.926
205,807
-0.02(-0.35%)
Dec 23, 2004
5.921
5.946
5.917
5.946
240,751
+0.02(+0.42%)
Dec 22, 2004
5.921
5.942
5.917
5.921
249,426
-0.00(-0.07%)
Dec 21, 2004
5.955
5.967
5.917
5.926
386,792
-0.02(-0.28%)
Dec 20, 2004
5.930
5.955
5.917
5.942
313,048
+0.01(+0.21%)
Dec 17, 2004
5.955
5.971
5.921
5.930
312,807
-0.03(-0.56%)
Dec 16, 2004
5.992
6.000
5.959
5.963
385,587
-0.03(-0.48%)
Dec 15, 2004
6.029
6.029
5.975
5.992
340,521
-0.03(-0.55%)
Dec 14, 2004
5.992
6.025
5.984
6.025
347,269
+0.03(+0.48%)
Dec 13, 2004
5.975
6.000
5.959
5.996
370,645
+0.01(+0.21%)
Dec 10, 2004
5.971
5.996
5.967
5.984
239,305
+0.02(+0.28%)
Dec 09, 2004
6.000
6.008
5.963
5.967
205,084
-0.03(-0.55%)
Dec 08, 2004
5.996
6.013
5.971
6.000
236,172
+0.01(+0.14%)
Dec 07, 2004
6.000
6.008
5.979
5.992
257,620
-0.00(-0.07%)
Dec 06, 2004
5.975
6.004
5.955
5.996
294,974
+0.01(+0.14%)
Dec 03, 2004
5.934
5.988
5.934
5.988
237,618
+0.08(+1.33%)
Dec 02, 2004
5.892
5.926
5.884
5.909
453,306
-0.00(-0.07%)
Dec 01, 2004
5.884
5.917
5.863
5.913
370,404
+0.06(+0.99%)
Nov 30, 2004
5.892
5.892
5.851
5.855
394,986
-0.04(-0.63%)
Nov 29, 2004
5.946
5.946
5.892
5.892
316,904
-0.06(-0.98%)
Nov 26, 2004
5.950
5.955
5.934
5.950
72,779
+0.01(+0.14%)
Nov 24, 2004
5.963
5.979
5.938
5.942
259,548
-0.02(-0.35%)
Nov 23, 2004
5.979
5.992
5.955
5.963
209,904
-0.01(-0.14%)
Nov 22, 2004
5.946
5.996
5.942
5.971
160,500
+0.02(+0.35%)
Nov 19, 2004
6.017
6.033
5.938
5.950
248,462
-0.06(-0.97%)
Nov 18, 2004
5.984
6.017
5.984
6.008
266,537
+0.02(+0.35%)
Nov 17, 2004
5.955
6.017
5.955
5.988
517,651
+0.01(+0.14%)
Nov 16, 2004
6.008
6.017
5.979
5.979
209,904
-0.03(-0.48%)
Nov 15, 2004
5.996
6.017
5.988
6.008
145,318
+0.02(+0.35%)
Nov 12, 2004
5.913
5.988
5.913
5.988
186,286
+0.07(+1.19%)
Nov 11, 2004
5.863
5.934
5.859
5.917
219,302
+0.04(+0.64%)
Nov 10, 2004
5.834
5.892
5.830
5.880
346,064
+0.03(+0.57%)
Nov 09, 2004
5.789
5.867
5.751
5.847
344,377
+0.02(+0.43%)
Nov 08, 2004
5.938
5.959
5.818
5.822
579,586
-0.12(-2.03%)
Nov 05, 2004
6.029
6.033
5.942
5.942
730,206
-0.11(-1.85%)
Nov 04, 2004
6.046
6.071
6.038
6.054
328,713
+0.00(+0.07%)
Nov 03, 2004
6.067
6.067
6.033
6.050
306,301
-0.02(-0.27%)
Nov 02, 2004
6.038
6.067
6.038
6.067
238,341
+0.03(+0.48%)
Nov 01, 2004
6.058
6.058
6.038
6.038
241,956
-0.01(-0.14%)
Oct 29, 2004
6.029
6.046
6.017
6.046
269,429
+0.02(+0.34%)
Oct 28, 2004
6.038
6.042
6.017
6.026
206,771
-0.01(-0.20%)
Oct 27, 2004
6.033
6.042
6.025
6.038
156,885
+0.02(+0.28%)
Oct 26, 2004
6.054
6.054
6.021
6.021
351,366
-0.02(-0.41%)
Oct 25, 2004
6.067
6.079
6.046
6.046
189,178
-0.02(-0.41%)
Oct 22, 2004
6.071
6.075
6.046
6.071
261,958
-0.00(-0.07%)
Oct 21, 2004
6.079
6.100
6.071
6.075
281,719
-0.01(-0.14%)
Oct 20, 2004
6.071
6.100
6.062
6.083
207,735
+0.02(+0.41%)
Oct 19, 2004
6.038
6.062
6.038
6.058
222,435
+0.01(+0.14%)
Oct 18, 2004
6.046
6.058
6.042
6.050
154,234
+0.01(+0.14%)
Oct 15, 2004
6.058
6.067
6.033
6.042
156,885
-0.02(-0.27%)
Oct 14, 2004
6.091
6.100
6.054
6.058
300,517
-0.03(-0.54%)
Oct 13, 2004
6.116
6.116
6.087
6.091
312,807
-0.04(-0.61%)
Oct 12, 2004
6.079
6.133
6.079
6.129
220,025
+0.04(+0.68%)
Oct 11, 2004
6.058
6.087
6.054
6.087
157,367
+0.03(+0.48%)
Oct 08, 2004
6.046
6.075
6.038
6.058
392,576
+0.04(+0.62%)
Oct 07, 2004
6.004
6.042
6.004
6.021
220,748
+0.02(+0.28%)
Oct 06, 2004
6.017
6.033
6.004
6.004
292,323
-0.01(-0.21%)
Oct 05, 2004
5.996
6.025
5.996
6.017
269,188
+0.02(+0.35%)
Oct 04, 2004
6.008
6.008
5.979
5.996
278,827
-0.00(-0.07%)
Oct 01, 2004
5.984
6.008
5.979
6.000
445,353
+0.02(+0.35%)
Sep 30, 2004
6.017
6.017
5.971
5.979
378,839
-0.02(-0.41%)
Sep 29, 2004
6.046
6.046
5.996
6.004
419,326
-0.04(-0.69%)
Sep 28, 2004
6.021
6.050
6.008
6.046
292,323
+0.03(+0.55%)
Sep 27, 2004
5.988
6.025
5.988
6.013
262,199
+0.02(+0.42%)
Sep 24, 2004
5.975
6.000
5.967
5.988
300,035
+0.00(+0.07%)
Sep 23, 2004
5.992
6.004
5.975
5.984
340,039
-0.01(-0.14%)
Sep 22, 2004
5.988
6.000
5.967
5.992
332,087
+0.00(+0.07%)
Sep 21, 2004
5.971
5.996
5.955
5.988
441,738
+0.02(+0.28%)
Sep 20, 2004
5.992
5.996
5.967
5.971
246,052
+0.01(+0.14%)
Sep 17, 2004
5.959
5.975
5.959
5.963
197,131
-0.01(-0.14%)
Sep 16, 2004
5.971
6.017
5.963
5.971
474,272
+0.02(+0.28%)
Sep 15, 2004
5.959
5.979
5.955
5.955
327,749
-0.00(-0.07%)
Sep 14, 2004
5.971
5.975
5.955
5.959
291,118
-0.01(-0.14%)
Sep 13, 2004
5.971
5.992
5.963
5.967
292,805
-0.00(-0.07%)
Sep 10, 2004
5.963
5.988
5.959
5.971
188,937
+0.01(+0.14%)
Sep 09, 2004
5.955
5.967
5.942
5.963
314,494
+0.02(+0.35%)
Sep 08, 2004
5.979
5.996
5.942
5.942
368,959
-0.09(-1.51%)
Sep 07, 2004
6.008
6.033
5.934
6.033
530,423
+0.03(+0.55%)
Sep 03, 2004
6.017
6.025
5.996
6.000
220,507
-0.01(-0.14%)
Sep 02, 2004
6.038
6.038
6.000
6.008
226,291
-0.02(-0.41%)
Sep 01, 2004
6.054
6.054
6.021
6.033
211,350
-0.00(-0.07%)
Aug 31, 2004
6.013
6.038
6.008
6.038
265,573
+0.02(+0.34%)
Aug 30, 2004
6.017
6.046
5.992
6.017
403,420
+0.00(+0.00%)
Aug 27, 2004
6.025
6.046
6.013
6.017
285,575
+0.00(+0.00%)
Aug 26, 2004
5.996
6.017
5.984
6.017
247,498
+0.03(+0.55%)
Aug 25, 2004
5.967
6.033
5.967
5.984
564,162
+0.02(+0.28%)
Aug 24, 2004
5.975
6.017
5.963
5.967
484,876
-0.01(-0.14%)
Aug 23, 2004
6.000
6.000
5.946
5.975
505,842
-0.00(-0.07%)
Aug 20, 2004
6.008
6.013
5.967
5.979
287,985
-0.02(-0.35%)
Aug 19, 2004
5.971
6.000
5.946
6.000
466,078
+0.03(+0.49%)
Aug 18, 2004
5.979
5.996
5.946
5.971
501,745
-0.01(-0.14%)
Aug 17, 2004
5.967
5.992
5.926
5.979
433,785
+0.02(+0.42%)
Aug 16, 2004
5.896
5.963
5.896
5.955
500,781
+0.07(+1.13%)
Aug 13, 2004
5.876
5.901
5.867
5.888
262,922
+0.02(+0.35%)
Aug 12, 2004
5.855
5.896
5.851
5.867
278,345
+0.01(+0.21%)
Aug 11, 2004
5.843
5.872
5.843
5.855
176,888
-0.02(-0.28%)
Aug 10, 2004
5.867
5.884
5.859
5.872
293,287
+0.01(+0.14%)
Aug 09, 2004
5.880
5.888
5.855
5.863
288,708
-0.02(-0.28%)
Aug 06, 2004
5.880
5.934
5.872
5.880
370,645
+0.01(+0.14%)
Aug 05, 2004
5.863
5.872
5.859
5.872
261,235
+0.01(+0.14%)
Aug 04, 2004
5.859
5.880
5.834
5.863
283,888
+0.01(+0.21%)
Aug 03, 2004
5.793
5.855
5.789
5.851
319,073
+0.06(+1.08%)
Aug 02, 2004
5.797
5.809
5.784
5.789
330,400
-0.01(-0.14%)
Jul 30, 2004
5.772
5.801
5.764
5.797
224,845
+0.04(+0.72%)
Jul 29, 2004
5.718
5.755
5.710
5.755
267,019
+0.04(+0.65%)
Jul 28, 2004
5.706
5.743
5.693
5.718
146,764
+0.02(+0.36%)
Jul 27, 2004
5.730
5.751
5.689
5.697
234,485
-0.05(-0.94%)
Jul 26, 2004
5.718
5.760
5.718
5.751
173,514
+0.00(+0.07%)
Jul 23, 2004
5.743
5.747
5.706
5.747
277,381
+0.02(+0.36%)
Jul 22, 2004
5.735
5.751
5.714
5.726
238,341
-0.02(-0.36%)
Jul 21, 2004
5.739
5.768
5.739
5.747
360,765
-0.02(-0.36%)
Jul 20, 2004
5.768
5.789
5.747
5.768
246,052
-0.02(-0.36%)
Jul 19, 2004
5.768
5.797
5.764
5.789
212,555
+0.02(+0.43%)
Jul 16, 2004
5.747
5.768
5.743
5.764
251,113
-0.01(-0.14%)
Jul 15, 2004
5.789
5.789
5.751
5.772
254,969
+0.00(+0.00%)
Jul 14, 2004
5.768
5.784
5.739
5.772
259,548
-0.01(-0.22%)
Jul 13, 2004
5.780
5.801
5.776
5.784
408,722
+0.01(+0.14%)
Jul 12, 2004
5.768
5.784
5.764
5.776
162,187
-0.01(-0.14%)
Jul 09, 2004
5.747
5.784
5.726
5.784
195,444
+0.04(+0.65%)
Jul 08, 2004
5.693
5.747
5.689
5.747
148,210
+0.06(+1.02%)
Jul 07, 2004
5.656
5.689
5.647
5.689
302,445
+0.03(+0.51%)
Jul 06, 2004
5.664
5.672
5.643
5.660
286,539
+0.01(+0.22%)
Jul 02, 2004
5.585
5.693
5.585
5.647
867,330
+0.07(+1.27%)
Jul 01, 2004
5.581
5.598
5.560
5.577
329,677
+0.04(+0.67%)
Jun 30, 2004
5.494
5.544
5.486
5.540
322,447
+0.06(+1.14%)
Jun 29, 2004
5.461
5.477
5.452
5.477
171,586
+0.00(+0.08%)
Jun 28, 2004
5.452
5.473
5.436
5.473
414,024
+0.03(+0.61%)
Jun 25, 2004
5.419
5.457
5.419
5.440
344,136
-0.02(-0.38%)
Jun 24, 2004
5.465
5.477
5.448
5.461
308,951
-0.01(-0.15%)
Jun 23, 2004
5.490
5.490
5.444
5.469
350,161
-0.01(-0.15%)
Jun 22, 2004
5.486
5.494
5.469
5.477
189,419
+0.00(+0.08%)
Jun 21, 2004
5.482
5.506
5.469
5.473
220,989
-0.02(-0.30%)
Jun 18, 2004
5.465
5.502
5.457
5.490
134,232
+0.02(+0.46%)
Jun 17, 2004
5.444
5.465
5.403
5.465
318,109
+0.04(+0.69%)
Jun 16, 2004
5.486
5.515
5.423
5.428
322,688
-0.06(-1.13%)
Jun 15, 2004
5.444
5.515
5.436
5.490
234,003
+0.05(+0.92%)
Jun 14, 2004
5.436
5.465
5.415
5.440
256,897
-0.02(-0.30%)
Jun 10, 2004
5.482
5.519
5.452
5.457
399,565
-0.03(-0.53%)
Jun 09, 2004
5.506
5.523
5.482
5.486
234,726
-0.07(-1.34%)
Jun 08, 2004
5.556
5.569
5.519
5.560
250,631
+0.00(+0.07%)
Jun 07, 2004
5.540
5.560
5.519
5.556
375,947
+0.00(+0.00%)
Jun 04, 2004
5.502
5.556
5.502
5.556
185,804
+0.03(+0.60%)
Jun 03, 2004
5.560
5.569
5.519
5.523
210,868
-0.04(-0.67%)
Jun 02, 2004
5.490
5.573
5.477
5.560
400,528
+0.06(+1.06%)
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.