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
)
8.610
-0.040 (-0.46%)
Streaming Delayed Price
Updated: 1:41 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 28, 2010
4.752
4.778
4.744
4.752
177,516
-0.01(-0.27%)
May 27, 2010
4.782
4.782
4.701
4.765
319,472
+0.06(+1.27%)
May 26, 2010
4.731
4.748
4.701
4.706
186,120
-0.01(-0.18%)
May 25, 2010
4.680
4.714
4.590
4.714
205,762
+0.01(+0.27%)
May 24, 2010
4.714
4.723
4.680
4.701
183,326
+0.01(+0.27%)
May 21, 2010
4.654
4.701
4.637
4.688
325,198
+0.03(+0.64%)
May 20, 2010
4.667
4.667
4.624
4.659
460,340
-0.04(-0.82%)
May 19, 2010
4.684
4.718
4.646
4.697
169,633
-0.01(-0.18%)
May 18, 2010
4.697
4.706
4.659
4.706
260,324
+0.00(+0.09%)
May 17, 2010
4.680
4.701
4.624
4.701
199,122
+0.02(+0.36%)
May 14, 2010
4.684
4.731
4.659
4.684
174,420
-0.02(-0.36%)
May 13, 2010
4.706
4.714
4.676
4.701
309,930
+0.01(+0.27%)
May 12, 2010
4.697
4.701
4.663
4.688
311,173
-0.00(-0.09%)
May 11, 2010
4.688
4.701
4.667
4.693
217,318
+0.08(+1.81%)
May 10, 2010
4.660
4.682
4.605
4.609
605,639
+0.02(+0.37%)
May 07, 2010
4.669
4.686
4.563
4.592
480,981
-0.08(-1.73%)
May 06, 2010
4.737
4.737
4.495
4.673
330,514
-0.05(-1.08%)
May 05, 2010
4.737
4.767
4.724
4.724
149,706
-0.03(-0.71%)
May 04, 2010
4.733
4.788
4.713
4.758
286,383
+0.02(+0.36%)
May 03, 2010
4.733
4.750
4.716
4.741
219,271
+0.03(+0.72%)
Apr 30, 2010
4.694
4.707
4.673
4.707
221,646
+0.03(+0.54%)
Apr 29, 2010
4.686
4.694
4.682
4.682
126,468
+0.01(+0.18%)
Apr 28, 2010
4.656
4.690
4.656
4.673
215,048
+0.00(+0.00%)
Apr 27, 2010
4.682
4.690
4.652
4.673
190,650
-0.01(-0.18%)
Apr 26, 2010
4.639
4.690
4.639
4.682
337,124
+0.03(+0.55%)
Apr 23, 2010
4.635
4.656
4.614
4.656
239,526
+0.03(+0.74%)
Apr 22, 2010
4.601
4.622
4.584
4.622
255,837
+0.03(+0.65%)
Apr 21, 2010
4.588
4.614
4.580
4.592
117,700
-0.02(-0.46%)
Apr 20, 2010
4.575
4.618
4.558
4.614
258,739
+0.03(+0.65%)
Apr 19, 2010
4.529
4.584
4.529
4.584
223,668
+0.02(+0.47%)
Apr 16, 2010
4.597
4.609
4.533
4.563
437,144
-0.03(-0.65%)
Apr 15, 2010
4.635
4.635
4.592
4.592
247,789
-0.05(-1.01%)
Apr 14, 2010
4.635
4.649
4.618
4.639
197,926
+0.02(+0.46%)
Apr 13, 2010
4.665
4.666
4.609
4.618
189,407
-0.03(-0.73%)
Apr 12, 2010
4.622
4.669
4.622
4.652
360,404
+0.01(+0.27%)
Apr 09, 2010
4.648
4.669
4.621
4.639
215,436
-0.01(-0.18%)
Apr 08, 2010
4.656
4.682
4.631
4.648
87,758
-0.01(-0.32%)
Apr 07, 2010
4.612
4.675
4.553
4.662
291,222
+0.03(+0.73%)
Apr 06, 2010
4.624
4.654
4.624
4.629
149,427
-0.00(-0.09%)
Apr 05, 2010
4.608
4.646
4.578
4.633
222,398
+0.03(+0.55%)
Apr 01, 2010
4.629
4.608
4.608
4.608
152,726
+0.00(+0.00%)
Mar 31, 2010
4.641
4.654
4.608
4.608
333,497
-0.03(-0.73%)
Mar 30, 2010
4.654
4.675
4.629
4.641
292,488
+0.01(+0.19%)
Mar 29, 2010
4.679
4.687
4.625
4.633
415,377
-0.06(-1.18%)
Mar 26, 2010
4.654
4.688
4.650
4.688
229,537
+0.02(+0.45%)
Mar 25, 2010
4.709
4.709
4.667
4.667
188,731
-0.01(-0.18%)
Mar 24, 2010
4.675
4.738
4.671
4.675
387,858
-0.05(-1.07%)
Mar 23, 2010
4.730
4.760
4.705
4.726
253,045
+0.01(+0.27%)
Mar 22, 2010
4.641
4.730
4.641
4.713
204,643
+0.04(+0.90%)
Mar 19, 2010
4.633
4.675
4.629
4.671
332,415
+0.03(+0.55%)
Mar 18, 2010
4.654
4.679
4.624
4.646
262,893
+0.00(+0.00%)
Mar 17, 2010
4.650
4.713
4.641
4.646
495,333
-0.01(-0.27%)
Mar 16, 2010
4.658
4.688
4.646
4.658
494,229
-0.02(-0.51%)
Mar 15, 2010
4.688
4.692
4.667
4.682
236,122
-0.02(-0.40%)
Mar 12, 2010
4.726
4.726
4.679
4.700
265,729
-0.03(-0.63%)
Mar 11, 2010
4.705
4.747
4.688
4.730
248,487
+0.02(+0.45%)
Mar 10, 2010
4.738
4.781
4.696
4.709
372,597
-0.05(-0.98%)
Mar 09, 2010
4.734
4.785
4.734
4.755
206,462
+0.01(+0.13%)
Mar 08, 2010
4.762
4.762
4.711
4.749
231,723
+0.00(+0.09%)
Mar 05, 2010
4.711
4.766
4.699
4.745
287,887
+0.03(+0.71%)
Mar 04, 2010
4.678
4.753
4.653
4.711
181,442
+0.04(+0.81%)
Mar 03, 2010
4.631
4.673
4.631
4.673
210,225
+0.03(+0.63%)
Mar 02, 2010
4.673
4.694
4.636
4.644
130,265
-0.03(-0.63%)
Mar 01, 2010
4.711
4.720
4.661
4.673
407,752
+0.00(+0.00%)
Feb 26, 2010
4.623
4.673
4.621
4.673
160,055
+0.05(+1.00%)
Feb 25, 2010
4.602
4.669
4.602
4.627
257,044
+0.02(+0.36%)
Feb 24, 2010
4.564
4.619
4.547
4.611
184,945
+0.05(+1.01%)
Feb 23, 2010
4.518
4.577
4.514
4.564
180,156
+0.04(+0.93%)
Feb 22, 2010
4.539
4.564
4.497
4.522
209,561
-0.03(-0.74%)
Feb 19, 2010
4.619
4.636
4.544
4.556
245,198
-0.07(-1.54%)
Feb 18, 2010
4.589
4.657
4.589
4.627
140,577
+0.01(+0.21%)
Feb 17, 2010
4.610
4.623
4.577
4.618
230,687
-0.01(-0.12%)
Feb 16, 2010
4.661
4.665
4.598
4.623
250,799
-0.01(-0.18%)
Feb 12, 2010
4.648
4.631
4.631
4.631
90,022
+0.00(+0.09%)
Feb 11, 2010
4.665
4.665
4.617
4.627
161,892
-0.00(-0.09%)
Feb 10, 2010
4.606
4.631
4.602
4.631
171,218
+0.01(+0.27%)
Feb 09, 2010
4.661
4.678
4.606
4.619
194,735
-0.01(-0.14%)
Feb 08, 2010
4.588
4.629
4.575
4.625
198,469
+0.03(+0.73%)
Feb 05, 2010
4.613
4.646
4.575
4.592
284,953
-0.03(-0.63%)
Feb 04, 2010
4.675
4.721
4.617
4.621
414,403
-0.06(-1.34%)
Feb 03, 2010
4.742
4.750
4.679
4.684
368,302
-0.06(-1.32%)
Feb 02, 2010
4.671
4.755
4.625
4.746
376,871
+0.08(+1.61%)
Feb 01, 2010
4.613
4.679
4.596
4.671
256,110
+0.06(+1.36%)
Jan 29, 2010
4.583
4.613
4.571
4.608
214,014
+0.04(+0.82%)
Jan 28, 2010
4.596
4.628
4.529
4.571
210,697
-0.03(-0.63%)
Jan 27, 2010
4.571
4.600
4.525
4.600
346,287
+0.04(+0.91%)
Jan 26, 2010
4.492
4.558
4.492
4.558
163,388
+0.05(+1.02%)
Jan 25, 2010
4.563
4.575
4.512
4.512
201,593
-0.06(-1.37%)
Jan 22, 2010
4.583
4.621
4.563
4.575
235,831
-0.02(-0.36%)
Jan 21, 2010
4.588
4.592
4.525
4.592
277,732
+0.01(+0.18%)
Jan 20, 2010
4.542
4.588
4.532
4.583
195,108
+0.03(+0.73%)
Jan 19, 2010
4.542
4.563
4.517
4.550
230,642
-0.02(-0.46%)
Jan 15, 2010
4.563
4.571
4.571
4.571
260,879
+0.01(+0.19%)
Jan 14, 2010
4.554
4.571
4.533
4.562
175,704
+0.02(+0.46%)
Jan 13, 2010
4.487
4.558
4.475
4.542
284,433
+0.04(+0.83%)
Jan 12, 2010
4.525
4.537
4.492
4.504
275,670
-0.03(-0.69%)
Jan 11, 2010
4.452
4.540
4.448
4.535
277,769
+0.07(+1.49%)
Jan 08, 2010
4.419
4.477
4.419
4.469
208,626
+0.03(+0.65%)
Jan 07, 2010
4.411
4.452
4.403
4.440
224,956
+0.05(+1.04%)
Jan 06, 2010
4.345
4.411
4.345
4.394
232,598
+0.02(+0.38%)
Jan 05, 2010
4.374
4.403
4.320
4.378
353,728
-0.01(-0.19%)
Jan 04, 2010
4.336
4.386
4.315
4.386
188,294
+0.02(+0.48%)
Dec 31, 2009
4.324
4.365
4.365
4.365
307,506
+0.03(+0.77%)
Dec 30, 2009
4.353
4.365
4.295
4.332
254,280
+0.00(+0.10%)
Dec 29, 2009
4.361
4.361
4.311
4.328
388,223
-0.05(-1.14%)
Dec 28, 2009
4.336
4.378
4.311
4.378
307,265
+0.03(+0.76%)
Dec 24, 2009
4.303
4.345
4.291
4.345
171,779
+0.02(+0.58%)
Dec 23, 2009
4.369
4.374
4.307
4.320
265,175
-0.00(-0.10%)
Dec 22, 2009
4.365
4.394
4.291
4.324
409,207
-0.04(-0.95%)
Dec 21, 2009
4.386
4.448
4.340
4.365
350,968
-0.03(-0.75%)
Dec 18, 2009
4.411
4.423
4.345
4.398
380,451
-0.03(-0.66%)
Dec 17, 2009
4.403
4.455
4.386
4.428
283,105
+0.00(+0.00%)
Dec 16, 2009
4.448
4.469
4.415
4.428
230,152
-0.04(-0.84%)
Dec 15, 2009
4.494
4.531
4.465
4.465
346,758
-0.04(-0.83%)
Dec 14, 2009
4.502
4.515
4.477
4.502
432,390
-0.02(-0.37%)
Dec 11, 2009
4.436
4.519
4.432
4.519
581,092
+0.10(+2.35%)
Dec 10, 2009
4.415
4.436
4.403
4.415
200,160
+0.01(+0.19%)
Dec 09, 2009
4.461
4.469
4.407
4.407
211,603
-0.07(-1.67%)
Dec 08, 2009
4.452
4.498
4.428
4.481
515,267
+0.02(+0.56%)
Dec 07, 2009
4.398
4.477
4.386
4.457
262,850
+0.05(+1.23%)
Dec 04, 2009
4.365
4.403
4.357
4.403
170,771
+0.05(+1.05%)
Dec 03, 2009
4.382
4.382
4.357
4.357
365,447
-0.02(-0.38%)
Dec 02, 2009
4.340
4.374
4.332
4.374
329,937
+0.03(+0.67%)
Dec 01, 2009
4.349
4.349
4.315
4.345
360,647
+0.00(+0.10%)
Nov 30, 2009
4.328
4.340
4.315
4.340
202,686
+0.01(+0.29%)
Nov 27, 2009
4.311
4.336
4.311
4.328
51,716
-0.01(-0.29%)
Nov 25, 2009
4.328
4.345
4.315
4.340
211,270
+0.01(+0.29%)
Nov 24, 2009
4.315
4.332
4.307
4.328
192,702
-0.01(-0.29%)
Nov 23, 2009
4.311
4.345
4.282
4.340
245,501
+0.04(+0.87%)
Nov 20, 2009
4.249
4.311
4.245
4.303
205,260
+0.02(+0.58%)
Nov 19, 2009
4.232
4.278
4.228
4.278
401,191
+0.05(+1.18%)
Nov 18, 2009
4.179
4.245
4.179
4.228
376,918
+0.02(+0.39%)
Nov 17, 2009
4.170
4.216
4.166
4.212
382,996
+0.04(+1.00%)
Nov 16, 2009
4.166
4.232
4.145
4.170
247,378
-0.03(-0.60%)
Nov 13, 2009
4.166
4.212
4.150
4.196
217,353
+0.03(+0.71%)
Nov 12, 2009
4.191
4.220
4.158
4.166
467,187
-0.04(-0.89%)
Nov 11, 2009
4.278
4.278
4.191
4.203
369,995
-0.06(-1.36%)
Nov 10, 2009
4.307
4.311
4.253
4.262
258,584
-0.04(-0.96%)
Nov 09, 2009
4.249
4.303
4.232
4.303
279,314
+0.03(+0.68%)
Nov 06, 2009
4.216
4.286
4.216
4.274
204,443
+0.05(+1.18%)
Nov 05, 2009
4.262
4.274
4.158
4.224
740,865
-0.03(-0.78%)
Nov 04, 2009
4.245
4.282
4.237
4.257
172,251
-0.01(-0.12%)
Nov 03, 2009
4.208
4.278
4.208
4.263
280,016
+0.01(+0.32%)
Nov 02, 2009
4.278
4.282
4.216
4.249
286,139
+0.04(+0.99%)
Oct 30, 2009
4.232
4.237
4.183
4.208
268,026
-0.02(-0.39%)
Oct 29, 2009
4.253
4.257
4.187
4.224
466,208
-0.04(-0.88%)
Oct 28, 2009
4.324
4.345
4.253
4.262
275,304
-0.08(-1.91%)
Oct 27, 2009
4.353
4.378
4.299
4.345
361,191
-0.04(-0.95%)
Oct 26, 2009
4.398
4.436
4.378
4.386
190,798
-0.02(-0.38%)
Oct 23, 2009
4.411
4.440
4.398
4.403
170,911
+0.01(+0.28%)
Oct 22, 2009
4.369
4.398
4.340
4.390
224,689
+0.03(+0.65%)
Oct 21, 2009
4.469
4.477
4.336
4.362
451,050
-0.10(-2.21%)
Oct 20, 2009
4.461
4.494
4.453
4.461
289,520
+0.01(+0.28%)
Oct 19, 2009
4.432
4.461
4.374
4.448
453,875
+0.06(+1.32%)
Oct 16, 2009
4.253
4.415
4.232
4.390
311,552
+0.17(+4.03%)
Oct 15, 2009
4.216
4.295
4.108
4.220
896,902
-0.02(-0.46%)
Oct 14, 2009
4.419
4.419
4.183
4.239
762,573
-0.19(-4.25%)
Oct 13, 2009
4.286
4.476
4.249
4.428
973,398
+0.00(+0.09%)
Oct 12, 2009
4.668
4.722
4.365
4.423
899,561
-0.24(-5.24%)
Oct 09, 2009
4.921
4.921
4.643
4.668
412,272
-0.24(-4.98%)
Oct 08, 2009
4.896
4.938
4.888
4.913
217,909
+0.02(+0.34%)
Oct 07, 2009
4.859
4.971
4.859
4.896
232,152
+0.02(+0.51%)
Oct 06, 2009
4.830
4.930
4.805
4.872
319,032
+0.04(+0.86%)
Oct 05, 2009
4.685
4.847
4.685
4.830
262,638
+0.10(+2.19%)
Oct 02, 2009
4.643
4.730
4.643
4.726
279,565
+0.05(+0.98%)
Oct 01, 2009
4.643
4.684
4.643
4.681
169,564
+0.02(+0.45%)
Sep 30, 2009
4.631
4.697
4.631
4.660
172,244
-0.02(-0.44%)
Sep 29, 2009
4.689
4.710
4.647
4.681
225,677
+0.02(+0.36%)
Sep 28, 2009
4.602
4.668
4.560
4.664
230,535
+0.05(+0.99%)
Sep 25, 2009
4.594
4.681
4.594
4.618
255,475
-0.02(-0.42%)
Sep 24, 2009
4.718
4.722
4.527
4.638
381,247
-0.07(-1.44%)
Sep 23, 2009
4.718
4.743
4.672
4.706
252,328
-0.02(-0.44%)
Sep 22, 2009
4.726
4.759
4.689
4.726
390,682
+0.02(+0.35%)
Sep 21, 2009
4.726
4.735
4.693
4.710
229,704
-0.02(-0.44%)
Sep 18, 2009
4.718
4.730
4.672
4.730
199,688
+0.02(+0.53%)
Sep 17, 2009
4.676
4.706
4.643
4.706
222,214
+0.03(+0.62%)
Sep 16, 2009
4.676
4.676
4.639
4.676
202,486
+0.02(+0.54%)
Sep 15, 2009
4.573
4.668
4.573
4.652
274,916
+0.08(+1.82%)
Sep 14, 2009
4.523
4.571
4.511
4.569
203,987
+0.02(+0.55%)
Sep 11, 2009
4.444
4.544
4.444
4.544
189,564
+0.10(+2.15%)
Sep 10, 2009
4.423
4.506
4.394
4.448
258,148
+0.03(+0.75%)
Sep 09, 2009
4.515
4.541
4.407
4.415
219,767
-0.13(-2.83%)
Sep 08, 2009
4.511
4.544
4.494
4.544
293,058
+0.04(+0.92%)
Sep 04, 2009
4.419
4.511
4.415
4.502
307,542
+0.10(+2.36%)
Sep 03, 2009
4.315
4.403
4.315
4.398
252,456
+0.04(+0.95%)
Sep 02, 2009
4.349
4.357
4.328
4.357
175,104
+0.03(+0.67%)
Sep 01, 2009
4.345
4.365
4.307
4.328
318,757
+0.01(+0.29%)
Aug 31, 2009
4.307
4.336
4.295
4.315
185,580
+0.01(+0.29%)
Aug 28, 2009
4.249
4.311
4.249
4.303
200,642
+0.02(+0.58%)
Aug 27, 2009
4.262
4.278
4.232
4.278
182,440
+0.04(+0.88%)
Aug 26, 2009
4.274
4.335
4.241
4.241
239,666
-0.03(-0.78%)
Aug 25, 2009
4.286
4.286
4.199
4.274
285,137
+0.04(+0.98%)
Aug 24, 2009
4.174
4.262
4.174
4.232
390,995
+0.07(+1.59%)
Aug 21, 2009
4.195
4.199
4.162
4.166
179,052
+0.00(+0.00%)
Aug 20, 2009
4.141
4.191
4.130
4.166
277,719
+0.03(+0.80%)
Aug 19, 2009
4.062
4.137
4.050
4.133
213,360
+0.01(+0.30%)
Aug 18, 2009
4.062
4.145
4.062
4.120
280,083
+0.06(+1.43%)
Aug 17, 2009
4.033
4.067
4.013
4.062
234,251
+0.02(+0.62%)
Aug 14, 2009
4.054
4.120
4.029
4.037
265,069
-0.01(-0.20%)
Aug 13, 2009
4.037
4.087
4.025
4.046
188,458
+0.00(+0.10%)
Aug 12, 2009
4.079
4.120
4.000
4.042
444,259
-0.04(-1.02%)
Aug 11, 2009
4.158
4.160
4.075
4.083
395,222
-0.07(-1.80%)
Aug 10, 2009
4.183
4.212
4.150
4.158
493,282
-0.06(-1.47%)
Aug 07, 2009
4.253
4.274
4.203
4.220
143,833
+0.01(+0.19%)
Aug 06, 2009
4.295
4.336
4.199
4.212
223,823
-0.07(-1.65%)
Aug 05, 2009
4.274
4.286
4.241
4.282
209,142
+0.05(+1.18%)
Aug 04, 2009
4.191
4.253
4.179
4.232
237,230
+0.00(+0.00%)
Aug 03, 2009
4.208
4.232
4.154
4.232
214,078
+0.03(+0.79%)
Jul 31, 2009
4.100
4.199
4.100
4.199
241,454
+0.08(+2.02%)
Jul 30, 2009
4.137
4.212
4.112
4.116
302,262
-0.04(-1.00%)
Jul 29, 2009
4.108
4.162
4.100
4.158
197,172
+0.00(+0.10%)
Jul 28, 2009
4.058
4.224
4.050
4.154
264,071
+0.04(+0.91%)
Jul 27, 2009
4.145
4.191
4.112
4.116
171,779
-0.02(-0.50%)
Jul 24, 2009
4.108
4.183
4.067
4.137
2,265
+0.04(+0.91%)
Jul 23, 2009
4.075
4.162
4.071
4.100
234,345
+0.01(+0.20%)
Jul 22, 2009
4.050
4.100
4.050
4.091
153,266
+0.01(+0.31%)
Jul 21, 2009
4.058
4.083
4.037
4.079
123,089
+0.02(+0.51%)
Jul 20, 2009
4.025
4.067
4.000
4.058
208,014
+0.02(+0.41%)
Jul 17, 2009
4.008
4.067
4.000
4.042
133,610
+0.03(+0.79%)
Jul 16, 2009
4.004
4.029
3.984
4.010
233,694
+0.01(+0.35%)
Jul 15, 2009
4.000
4.025
3.996
3.996
203,093
+0.01(+0.37%)
Jul 14, 2009
4.017
4.025
3.967
3.981
154,206
-0.06(-1.50%)
Jul 13, 2009
4.025
4.062
4.008
4.042
164,450
+0.03(+0.83%)
Jul 10, 2009
3.979
4.037
3.946
4.008
188,260
-0.00(-0.10%)
Jul 09, 2009
4.067
4.120
3.971
4.013
221,059
-0.06(-1.53%)
Jul 08, 2009
3.988
4.075
3.942
4.075
228,168
+0.10(+2.61%)
Jul 07, 2009
3.946
4.046
3.930
3.971
179,782
-0.02(-0.62%)
Jul 06, 2009
3.921
3.996
3.905
3.996
325,910
+0.07(+1.90%)
Jul 02, 2009
3.925
3.933
3.896
3.921
130,931
-0.01(-0.32%)
Jul 01, 2009
3.863
3.934
3.859
3.934
250,369
+0.07(+1.83%)
Jun 30, 2009
3.942
3.967
3.838
3.863
228,029
-0.05(-1.38%)
Jun 29, 2009
3.934
3.971
3.888
3.917
150,429
+0.02(+0.43%)
Jun 26, 2009
3.913
3.959
3.880
3.901
203,927
-0.04(-1.05%)
Jun 25, 2009
3.905
3.942
3.888
3.942
167,573
+0.05(+1.28%)
Jun 24, 2009
3.876
3.909
3.834
3.892
202,055
+0.03(+0.86%)
Jun 23, 2009
3.818
3.867
3.747
3.859
195,861
+0.04(+1.09%)
Jun 22, 2009
3.838
3.851
3.735
3.818
356,711
-0.06(-1.60%)
Jun 19, 2009
3.818
3.888
3.789
3.880
186,819
+0.05(+1.37%)
Jun 18, 2009
3.801
3.838
3.776
3.828
205,633
+0.03(+0.92%)
Jun 17, 2009
3.809
3.830
3.714
3.793
218,215
+0.00(+0.11%)
Jun 16, 2009
3.832
3.884
3.784
3.789
277,357
-0.01(-0.33%)
Jun 15, 2009
3.901
3.938
3.776
3.801
380,182
-0.10(-2.45%)
Jun 12, 2009
3.971
3.971
3.892
3.896
324,353
-0.09(-2.29%)
Jun 11, 2009
3.959
4.046
3.950
3.988
275,107
+0.02(+0.52%)
Jun 10, 2009
3.975
4.000
3.946
3.967
249,906
+0.01(+0.31%)
Jun 09, 2009
3.984
4.062
3.942
3.954
271,178
-0.05(-1.24%)
Jun 08, 2009
3.989
4.064
3.984
4.004
264,368
+0.01(+0.31%)
Jun 05, 2009
3.988
4.004
3.984
3.992
209,275
+0.03(+0.84%)
Jun 04, 2009
3.909
3.979
3.909
3.959
378,755
+0.05(+1.27%)
Jun 03, 2009
3.942
3.942
3.905
3.909
368,544
-0.03(-0.84%)
Jun 02, 2009
3.996
3.996
3.909
3.942
220,635
-0.05(-1.35%)
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.