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
)
8.570
+0.130 (+1.54%)
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 31, 2006
6.000
6.017
5.980
5.996
338,105
-0.00(-0.07%)
May 30, 2006
6.034
6.034
6.000
6.000
147,725
-0.02(-0.41%)
May 26, 2006
6.050
6.058
6.000
6.025
211,346
+0.02(+0.28%)
May 25, 2006
6.079
6.087
5.980
6.009
158,810
-0.03(-0.48%)
May 24, 2006
6.013
6.092
5.988
6.038
279,545
+0.02(+0.34%)
May 23, 2006
5.980
6.038
5.980
6.017
139,290
+0.00(+0.00%)
May 22, 2006
6.021
6.042
6.000
6.017
211,828
+0.00(+0.06%)
May 19, 2006
6.017
6.034
6.000
6.014
161,461
+0.04(+0.64%)
May 18, 2006
6.100
6.100
5.975
5.975
313,765
-0.08(-1.37%)
May 17, 2006
6.117
6.117
6.038
6.058
235,685
-0.05(-0.82%)
May 16, 2006
6.038
6.108
6.017
6.108
396,424
+0.10(+1.66%)
May 15, 2006
6.017
6.050
6.000
6.009
380,278
-0.04(-0.62%)
May 12, 2006
6.079
6.087
6.042
6.046
212,069
+0.01(+0.14%)
May 11, 2006
6.071
6.092
6.038
6.038
215,924
-0.03(-0.55%)
May 10, 2006
6.112
6.112
6.050
6.071
304,367
-0.03(-0.48%)
May 09, 2006
6.125
6.137
6.092
6.100
214,237
-0.01(-0.20%)
May 08, 2006
6.096
6.137
6.075
6.112
283,642
+0.02(+0.27%)
May 05, 2006
6.100
6.117
6.079
6.096
201,947
-0.01(-0.20%)
May 04, 2006
6.117
6.141
6.108
6.108
208,213
-0.02(-0.41%)
May 03, 2006
6.100
6.141
6.075
6.133
267,014
+0.05(+0.75%)
May 02, 2006
6.104
6.117
6.058
6.087
220,503
-0.01(-0.14%)
May 01, 2006
6.100
6.104
6.050
6.096
181,945
+0.04(+0.62%)
Apr 28, 2006
6.034
6.063
6.017
6.058
224,359
+0.03(+0.48%)
Apr 27, 2006
6.004
6.034
5.984
6.029
237,613
+0.03(+0.48%)
Apr 26, 2006
6.038
6.054
5.996
6.000
211,828
-0.01(-0.21%)
Apr 25, 2006
6.038
6.046
6.004
6.013
258,579
-0.02(-0.28%)
Apr 24, 2006
6.004
6.029
5.980
6.029
213,033
+0.02(+0.41%)
Apr 21, 2006
5.988
6.009
5.980
6.004
260,507
+0.02(+0.28%)
Apr 20, 2006
6.000
6.013
5.975
5.988
132,061
-0.03(-0.48%)
Apr 19, 2006
6.009
6.042
5.996
6.017
272,556
-0.00(-0.07%)
Apr 18, 2006
6.004
6.029
5.988
6.021
138,808
+0.01(+0.14%)
Apr 17, 2006
5.996
6.021
5.984
6.013
324,610
+0.01(+0.21%)
Apr 13, 2006
6.029
6.063
5.996
6.000
185,078
-0.03(-0.48%)
Apr 12, 2006
6.021
6.054
6.009
6.029
232,553
+0.01(+0.14%)
Apr 11, 2006
6.017
6.058
6.009
6.021
137,844
-0.02(-0.41%)
Apr 10, 2006
6.079
6.083
6.038
6.046
190,139
-0.01(-0.21%)
Apr 07, 2006
6.071
6.104
6.058
6.058
211,587
-0.03(-0.48%)
Apr 06, 2006
6.067
6.104
6.067
6.087
124,108
+0.01(+0.14%)
Apr 05, 2006
6.083
6.108
6.067
6.079
303,885
-0.04(-0.61%)
Apr 04, 2006
6.087
6.166
6.038
6.117
304,849
+0.05(+0.82%)
Apr 03, 2006
6.162
6.162
6.038
6.067
209,659
-0.05(-0.88%)
Mar 31, 2006
6.067
6.121
6.067
6.121
240,505
+0.05(+0.82%)
Mar 30, 2006
6.063
6.112
6.042
6.071
248,458
-0.03(-0.48%)
Mar 29, 2006
6.083
6.117
6.058
6.100
153,750
+0.04(+0.62%)
Mar 28, 2006
6.058
6.075
6.046
6.063
106,034
-0.00(-0.07%)
Mar 27, 2006
6.071
6.075
6.042
6.067
157,846
+0.01(+0.14%)
Mar 24, 2006
6.050
6.058
6.029
6.058
152,063
+0.01(+0.21%)
Mar 23, 2006
6.050
6.058
6.021
6.046
183,632
-0.00(-0.07%)
Mar 22, 2006
6.025
6.050
6.021
6.050
232,071
+0.02(+0.41%)
Mar 21, 2006
6.050
6.058
6.017
6.025
155,437
-0.02(-0.34%)
Mar 20, 2006
6.054
6.054
6.034
6.046
190,139
-0.01(-0.21%)
Mar 17, 2006
6.046
6.079
6.046
6.058
223,395
-0.01(-0.10%)
Mar 16, 2006
6.046
6.079
6.042
6.064
195,199
+0.02(+0.30%)
Mar 15, 2006
6.054
6.058
6.029
6.046
111,818
-0.01(-0.14%)
Mar 14, 2006
6.038
6.058
6.029
6.054
188,934
-0.00(-0.07%)
Mar 13, 2006
6.009
6.058
6.009
6.058
243,397
+0.01(+0.14%)
Mar 10, 2006
6.013
6.058
6.009
6.050
186,042
+0.03(+0.48%)
Mar 09, 2006
5.988
6.021
5.984
6.021
149,171
+0.03(+0.55%)
Mar 08, 2006
6.004
6.013
5.959
5.988
261,953
-0.02(-0.35%)
Mar 07, 2006
6.017
6.075
6.009
6.009
299,547
-0.07(-1.09%)
Mar 06, 2006
6.108
6.112
6.067
6.075
189,416
-0.02(-0.41%)
Mar 03, 2006
6.121
6.133
6.087
6.100
173,993
-0.04(-0.61%)
Mar 02, 2006
6.150
6.179
6.137
6.137
156,400
-0.02(-0.40%)
Mar 01, 2006
6.195
6.195
6.154
6.162
262,194
-0.00(-0.07%)
Feb 28, 2006
6.112
6.187
6.096
6.166
365,578
+0.05(+0.88%)
Feb 27, 2006
6.087
6.112
6.071
6.112
284,365
+0.02(+0.34%)
Feb 24, 2006
6.083
6.092
6.054
6.092
139,290
+0.03(+0.48%)
Feb 23, 2006
6.087
6.087
6.021
6.063
350,395
-0.02(-0.41%)
Feb 22, 2006
6.046
6.104
6.046
6.087
528,003
+0.04(+0.62%)
Feb 21, 2006
6.034
6.050
6.021
6.050
377,386
+0.01(+0.21%)
Feb 17, 2006
5.988
6.038
5.988
6.038
387,508
+0.05(+0.76%)
Feb 16, 2006
5.984
6.013
5.980
5.992
463,660
-0.00(-0.07%)
Feb 15, 2006
5.980
6.009
5.980
5.996
266,532
+0.02(+0.28%)
Feb 14, 2006
6.009
6.013
5.980
5.980
290,631
-0.03(-0.55%)
Feb 13, 2006
5.996
6.034
5.996
6.013
303,885
+0.02(+0.28%)
Feb 10, 2006
5.980
6.013
5.967
5.996
428,716
+0.02(+0.28%)
Feb 09, 2006
6.017
6.042
5.975
5.980
312,319
-0.02(-0.41%)
Feb 08, 2006
5.963
6.004
5.963
6.004
362,204
+0.03(+0.49%)
Feb 07, 2006
5.967
6.038
5.959
5.975
442,212
-0.00(-0.07%)
Feb 06, 2006
6.021
6.050
5.955
5.980
581,021
-0.05(-0.76%)
Feb 03, 2006
5.975
6.054
5.942
6.025
762,966
+0.02(+0.28%)
Feb 02, 2006
6.141
6.154
5.892
6.009
2,517,115
-0.17(-2.69%)
Feb 01, 2006
6.307
6.328
6.150
6.175
937,682
-0.15(-2.43%)
Jan 31, 2006
6.204
6.374
6.204
6.328
735,494
+0.14(+2.28%)
Jan 30, 2006
6.357
6.382
6.121
6.187
1,793,911
-0.17(-2.68%)
Jan 27, 2006
6.619
6.631
6.341
6.357
1,450,263
-0.23(-3.47%)
Jan 26, 2006
6.569
6.627
6.552
6.585
382,447
+0.02(+0.32%)
Jan 25, 2006
6.585
6.585
6.561
6.565
123,867
-0.01(-0.13%)
Jan 24, 2006
6.523
6.577
6.523
6.573
143,146
+0.04(+0.57%)
Jan 23, 2006
6.556
6.590
6.536
6.536
275,448
-0.05(-0.76%)
Jan 20, 2006
6.577
6.594
6.544
6.585
193,513
+0.03(+0.44%)
Jan 19, 2006
6.457
6.577
6.457
6.556
271,352
+0.07(+1.15%)
Jan 18, 2006
6.457
6.490
6.448
6.482
239,059
+0.02(+0.39%)
Jan 17, 2006
6.453
6.465
6.444
6.457
245,325
-0.00(-0.06%)
Jan 13, 2006
6.473
6.494
6.453
6.461
138,085
-0.02(-0.38%)
Jan 12, 2006
6.515
6.515
6.461
6.486
194,717
-0.02(-0.32%)
Jan 11, 2006
6.498
6.523
6.494
6.507
483,903
-0.03(-0.44%)
Jan 10, 2006
6.565
6.577
6.519
6.536
315,934
-0.02(-0.32%)
Jan 09, 2006
6.536
6.594
6.515
6.556
340,274
+0.03(+0.44%)
Jan 06, 2006
6.536
6.548
6.515
6.527
329,189
-0.01(-0.13%)
Jan 05, 2006
6.523
6.552
6.515
6.536
267,978
-0.02(-0.25%)
Jan 04, 2006
6.507
6.569
6.494
6.552
196,645
+0.07(+1.09%)
Jan 03, 2006
6.577
6.610
6.482
6.482
401,485
-0.09(-1.33%)
Dec 30, 2005
6.627
6.631
6.569
6.569
206,767
-0.06(-0.88%)
Dec 29, 2005
6.565
6.627
6.565
6.627
242,915
+0.05(+0.76%)
Dec 28, 2005
6.569
6.606
6.556
6.577
175,438
+0.00(+0.00%)
Dec 27, 2005
6.577
6.627
6.565
6.577
225,082
+0.01(+0.13%)
Dec 23, 2005
6.540
6.573
6.540
6.569
128,446
+0.02(+0.38%)
Dec 22, 2005
6.544
6.581
6.536
6.544
200,742
-0.02(-0.32%)
Dec 21, 2005
6.540
6.585
6.540
6.565
173,511
+0.03(+0.44%)
Dec 20, 2005
6.536
6.573
6.536
6.536
216,165
+0.00(+0.00%)
Dec 19, 2005
6.536
6.569
6.515
6.536
202,911
+0.02(+0.25%)
Dec 16, 2005
6.519
6.552
6.515
6.519
141,941
-0.01(-0.13%)
Dec 15, 2005
6.486
6.536
6.486
6.527
212,551
+0.05(+0.70%)
Dec 14, 2005
6.482
6.527
6.471
6.482
364,855
-0.04(-0.57%)
Dec 13, 2005
6.486
6.523
6.486
6.519
265,086
+0.04(+0.58%)
Dec 12, 2005
6.432
6.556
6.416
6.482
355,697
+0.05(+0.77%)
Dec 09, 2005
6.424
6.473
6.419
6.432
143,387
-0.00(-0.06%)
Dec 08, 2005
6.403
6.473
6.403
6.436
216,647
+0.03(+0.52%)
Dec 07, 2005
6.395
6.419
6.390
6.403
120,493
-0.01(-0.19%)
Dec 06, 2005
6.403
6.419
6.378
6.415
111,577
+0.02(+0.39%)
Dec 05, 2005
6.370
6.390
6.361
6.390
107,480
+0.01(+0.20%)
Dec 02, 2005
6.370
6.403
6.349
6.378
187,247
+0.00(+0.00%)
Dec 01, 2005
6.436
6.436
6.349
6.378
134,471
+0.05(+0.72%)
Nov 30, 2005
6.370
6.386
6.328
6.332
403,654
-0.03(-0.52%)
Nov 29, 2005
6.461
6.473
6.365
6.365
407,269
-0.09(-1.41%)
Nov 28, 2005
6.448
6.465
6.428
6.457
127,000
+0.03(+0.52%)
Nov 25, 2005
6.390
6.432
6.390
6.424
142,423
+0.03(+0.52%)
Nov 23, 2005
6.395
6.419
6.365
6.390
106,034
-0.02(-0.32%)
Nov 22, 2005
6.390
6.424
6.370
6.411
214,478
+0.02(+0.32%)
Nov 21, 2005
6.312
6.394
6.312
6.390
227,974
+0.03(+0.46%)
Nov 18, 2005
6.411
6.432
6.336
6.361
179,776
-0.02(-0.39%)
Nov 17, 2005
6.370
6.386
6.328
6.386
259,543
+0.03(+0.46%)
Nov 16, 2005
6.316
6.361
6.307
6.357
181,945
+0.01(+0.20%)
Nov 15, 2005
6.316
6.357
6.307
6.345
184,355
+0.03(+0.53%)
Nov 14, 2005
6.324
6.341
6.287
6.312
255,928
-0.01(-0.13%)
Nov 11, 2005
6.299
6.328
6.299
6.320
108,926
+0.03(+0.46%)
Nov 10, 2005
6.274
6.341
6.274
6.291
365,096
+0.00(+0.07%)
Nov 09, 2005
6.345
6.374
6.274
6.287
231,589
-0.08(-1.24%)
Nov 08, 2005
6.312
6.379
6.312
6.365
230,143
+0.06(+0.99%)
Nov 07, 2005
6.270
6.324
6.270
6.303
151,340
+0.02(+0.40%)
Nov 04, 2005
6.328
6.336
6.278
6.278
164,353
-0.01(-0.13%)
Nov 03, 2005
6.324
6.341
6.266
6.287
265,327
+0.00(+0.00%)
Nov 02, 2005
6.262
6.299
6.249
6.287
411,124
+0.02(+0.40%)
Nov 01, 2005
6.262
6.266
6.241
6.262
157,123
+0.02(+0.33%)
Oct 31, 2005
6.253
6.266
6.224
6.241
293,040
-0.01(-0.20%)
Oct 28, 2005
6.249
6.266
6.233
6.253
221,467
+0.01(+0.13%)
Oct 27, 2005
6.204
6.253
6.204
6.245
212,792
+0.05(+0.80%)
Oct 26, 2005
6.253
6.253
6.162
6.195
339,069
-0.06(-0.99%)
Oct 25, 2005
6.183
6.266
6.183
6.258
245,325
+0.05(+0.87%)
Oct 24, 2005
6.204
6.220
6.183
6.204
275,930
+0.04(+0.67%)
Oct 21, 2005
6.121
6.162
6.096
6.162
154,955
+0.05(+0.81%)
Oct 20, 2005
6.071
6.117
6.071
6.112
300,029
+0.02(+0.27%)
Oct 19, 2005
6.050
6.154
6.050
6.096
467,033
-0.00(-0.07%)
Oct 18, 2005
6.112
6.112
6.071
6.100
361,722
-0.01(-0.20%)
Oct 17, 2005
6.100
6.133
6.100
6.112
436,669
-0.02(-0.34%)
Oct 14, 2005
6.150
6.166
6.087
6.133
421,246
-0.03(-0.54%)
Oct 13, 2005
6.245
6.253
6.137
6.166
450,405
-0.09(-1.39%)
Oct 12, 2005
6.266
6.278
6.245
6.253
220,985
-0.00(-0.07%)
Oct 11, 2005
6.229
6.295
6.229
6.258
256,892
+0.02(+0.33%)
Oct 10, 2005
6.299
6.307
6.233
6.237
325,574
-0.05(-0.86%)
Oct 07, 2005
6.316
6.316
6.212
6.291
392,327
-0.02(-0.39%)
Oct 06, 2005
6.365
6.365
6.312
6.316
243,156
-0.05(-0.78%)
Oct 05, 2005
6.374
6.403
6.365
6.365
223,395
-0.01(-0.20%)
Oct 04, 2005
6.419
6.432
6.378
6.378
192,308
-0.02(-0.39%)
Oct 03, 2005
6.436
6.436
6.378
6.403
181,463
+0.03(+0.46%)
Sep 30, 2005
6.345
6.390
6.341
6.374
136,398
+0.03(+0.46%)
Sep 29, 2005
6.320
6.345
6.312
6.345
278,822
+0.02(+0.26%)
Sep 28, 2005
6.328
6.332
6.291
6.328
234,480
+0.04(+0.66%)
Sep 27, 2005
6.349
6.349
6.262
6.287
319,549
-0.04(-0.59%)
Sep 26, 2005
6.312
6.374
6.287
6.324
260,748
+0.01(+0.20%)
Sep 23, 2005
6.312
6.316
6.270
6.312
332,803
-0.00(-0.07%)
Sep 22, 2005
6.316
6.336
6.307
6.316
261,953
-0.03(-0.46%)
Sep 21, 2005
6.312
6.345
6.303
6.345
284,365
+0.04(+0.66%)
Sep 20, 2005
6.287
6.316
6.278
6.303
183,150
+0.02(+0.26%)
Sep 19, 2005
6.307
6.307
6.287
6.287
266,773
-0.04(-0.59%)
Sep 16, 2005
6.320
6.328
6.282
6.324
231,830
-0.00(-0.07%)
Sep 15, 2005
6.419
6.419
6.328
6.328
283,883
-0.10(-1.55%)
Sep 14, 2005
6.453
6.457
6.419
6.428
314,006
-0.08(-1.27%)
Sep 13, 2005
6.515
6.519
6.490
6.511
346,299
+0.03(+0.51%)
Sep 12, 2005
6.465
6.478
6.457
6.478
278,822
-0.01(-0.13%)
Sep 09, 2005
6.453
6.486
6.453
6.486
306,054
+0.02(+0.26%)
Sep 08, 2005
6.482
6.498
6.457
6.469
401,003
-0.03(-0.45%)
Sep 07, 2005
6.494
6.523
6.486
6.498
203,875
-0.01(-0.19%)
Sep 06, 2005
6.465
6.515
6.461
6.511
255,687
+0.04(+0.58%)
Sep 02, 2005
6.465
6.473
6.461
6.473
205,562
+0.00(+0.06%)
Sep 01, 2005
6.469
6.473
6.457
6.469
340,274
+0.00(+0.00%)
Aug 31, 2005
6.432
6.469
6.432
6.469
251,832
+0.04(+0.58%)
Aug 30, 2005
6.432
6.448
6.411
6.432
291,594
+0.00(+0.00%)
Aug 29, 2005
6.432
6.432
6.411
6.432
164,112
+0.04(+0.58%)
Aug 26, 2005
6.386
6.403
6.386
6.395
138,567
+0.00(+0.06%)
Aug 25, 2005
6.390
6.403
6.382
6.390
199,778
+0.00(+0.00%)
Aug 24, 2005
6.403
6.407
6.382
6.390
340,274
-0.01(-0.13%)
Aug 23, 2005
6.370
6.403
6.353
6.399
282,196
+0.03(+0.46%)
Aug 22, 2005
6.353
6.370
6.353
6.370
123,385
+0.00(+0.07%)
Aug 19, 2005
6.349
6.370
6.316
6.365
216,165
+0.02(+0.26%)
Aug 18, 2005
6.320
6.349
6.299
6.349
232,071
+0.03(+0.46%)
Aug 17, 2005
6.316
6.336
6.299
6.320
184,837
-0.01(-0.13%)
Aug 16, 2005
6.345
6.349
6.316
6.328
273,761
-0.02(-0.26%)
Aug 15, 2005
6.361
6.374
6.332
6.345
167,004
-0.00(-0.07%)
Aug 12, 2005
6.274
6.349
6.274
6.349
235,685
+0.06(+0.92%)
Aug 11, 2005
6.270
6.316
6.270
6.291
177,125
+0.01(+0.20%)
Aug 10, 2005
6.328
6.349
6.274
6.278
215,924
-0.08(-1.24%)
Aug 09, 2005
6.370
6.370
6.336
6.357
229,179
+0.01(+0.13%)
Aug 08, 2005
6.365
6.365
6.312
6.349
220,262
-0.02(-0.26%)
Aug 05, 2005
6.370
6.382
6.336
6.365
258,579
-0.02(-0.32%)
Aug 04, 2005
6.382
6.386
6.365
6.386
172,065
+0.02(+0.26%)
Aug 03, 2005
6.345
6.374
6.345
6.370
227,010
+0.02(+0.33%)
Aug 02, 2005
6.365
6.365
6.328
6.349
246,530
-0.01(-0.13%)
Aug 01, 2005
6.370
6.378
6.349
6.357
218,093
+0.01(+0.13%)
Jul 29, 2005
6.349
6.370
6.341
6.349
148,448
-0.00(-0.07%)
Jul 28, 2005
6.307
6.357
6.307
6.353
390,399
+0.05(+0.72%)
Jul 27, 2005
6.307
6.312
6.282
6.307
387,749
+0.00(+0.00%)
Jul 26, 2005
6.307
6.312
6.287
6.307
270,629
+0.00(+0.00%)
Jul 25, 2005
6.332
6.332
6.282
6.307
454,261
-0.02(-0.33%)
Jul 22, 2005
6.332
6.361
6.312
6.328
284,124
-0.02(-0.39%)
Jul 21, 2005
6.382
6.386
6.320
6.353
358,107
-0.05(-0.71%)
Jul 20, 2005
6.390
6.411
6.382
6.399
170,860
+0.00(+0.00%)
Jul 19, 2005
6.353
6.407
6.341
6.399
241,710
+0.03(+0.46%)
Jul 18, 2005
6.432
6.444
6.361
6.370
278,581
-0.07(-1.16%)
Jul 15, 2005
6.444
6.465
6.432
6.444
231,830
+0.00(+0.00%)
Jul 14, 2005
6.444
6.457
6.436
6.444
303,162
-0.00(-0.06%)
Jul 13, 2005
6.478
6.502
6.440
6.448
323,164
-0.05(-0.83%)
Jul 12, 2005
6.494
6.523
6.482
6.502
231,107
+0.02(+0.26%)
Jul 11, 2005
6.490
6.511
6.473
6.486
283,883
-0.00(-0.06%)
Jul 08, 2005
6.457
6.490
6.457
6.490
343,166
+0.02(+0.39%)
Jul 07, 2005
6.395
6.486
6.395
6.465
370,638
+0.05(+0.78%)
Jul 06, 2005
6.411
6.424
6.390
6.415
274,002
+0.01(+0.19%)
Jul 05, 2005
6.382
6.411
6.374
6.403
230,625
+0.03(+0.46%)
Jul 01, 2005
6.424
6.424
6.370
6.374
287,257
-0.03(-0.45%)
Jun 30, 2005
6.411
6.428
6.390
6.403
276,894
-0.01(-0.13%)
Jun 29, 2005
6.378
6.432
6.370
6.411
177,125
+0.03(+0.52%)
Jun 28, 2005
6.374
6.382
6.349
6.378
216,165
+0.00(+0.00%)
Jun 27, 2005
6.365
6.382
6.353
6.378
278,099
+0.02(+0.26%)
Jun 24, 2005
6.349
6.370
6.349
6.361
196,404
+0.01(+0.20%)
Jun 23, 2005
6.336
6.370
6.332
6.349
210,382
+0.01(+0.20%)
Jun 22, 2005
6.332
6.353
6.328
6.336
302,921
+0.00(+0.07%)
Jun 21, 2005
6.307
6.345
6.307
6.332
276,412
+0.02(+0.26%)
Jun 20, 2005
6.341
6.341
6.299
6.316
181,222
+0.00(+0.07%)
Jun 17, 2005
6.316
6.328
6.299
6.312
170,619
+0.00(+0.07%)
Jun 16, 2005
6.303
6.328
6.299
6.307
172,065
-0.01(-0.13%)
Jun 15, 2005
6.278
6.316
6.278
6.316
251,591
+0.01(+0.13%)
Jun 14, 2005
6.341
6.341
6.295
6.307
247,976
+0.00(+0.00%)
Jun 13, 2005
6.316
6.324
6.287
6.307
368,470
-0.02(-0.26%)
Jun 10, 2005
6.307
6.324
6.295
6.324
249,422
+0.01(+0.13%)
Jun 09, 2005
6.307
6.324
6.299
6.316
145,556
+0.00(+0.00%)
Jun 08, 2005
6.349
6.349
6.295
6.316
243,397
-0.04(-0.59%)
Jun 07, 2005
6.320
6.378
6.316
6.353
370,638
+0.03(+0.53%)
Jun 06, 2005
6.266
6.320
6.245
6.320
300,029
+0.06(+0.93%)
Jun 03, 2005
6.328
6.336
6.262
6.262
432,572
-0.02(-0.26%)
Jun 02, 2005
6.258
6.295
6.258
6.278
186,042
+0.02(+0.33%)
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.