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, 2017
8.720
8.781
8.720
8.781
369,562
+0.04(+0.46%)
May 30, 2017
8.781
8.808
8.720
8.741
244,514
-0.05(-0.61%)
May 26, 2017
8.842
8.876
8.734
8.795
448,081
-0.05(-0.53%)
May 25, 2017
8.855
8.876
8.828
8.842
167,415
-0.04(-0.46%)
May 24, 2017
8.828
8.882
8.828
8.882
196,373
+0.05(+0.53%)
May 23, 2017
8.808
8.869
8.808
8.835
185,695
+0.03(+0.38%)
May 22, 2017
8.768
8.801
8.754
8.801
145,261
+0.03(+0.38%)
May 19, 2017
8.720
8.768
8.707
8.768
159,385
+0.09(+1.09%)
May 18, 2017
8.788
8.801
8.646
8.673
242,769
-0.12(-1.38%)
May 17, 2017
8.781
8.842
8.781
8.795
192,916
+0.03(+0.31%)
May 16, 2017
8.741
8.801
8.741
8.768
220,170
-0.01(-0.08%)
May 15, 2017
8.754
8.781
8.754
8.774
192,905
+0.02(+0.23%)
May 12, 2017
8.714
8.774
8.714
8.754
74,287
+0.07(+0.78%)
May 11, 2017
8.666
8.747
8.666
8.687
168,270
+0.01(+0.16%)
May 10, 2017
8.680
8.707
8.664
8.673
112,598
-0.01(-0.16%)
May 09, 2017
8.707
8.734
8.680
8.687
308,693
-0.08(-0.96%)
May 08, 2017
8.737
8.771
8.711
8.771
304,307
+0.04(+0.45%)
May 05, 2017
8.711
8.749
8.704
8.732
285,454
+0.02(+0.22%)
May 04, 2017
8.704
8.724
8.697
8.712
105,539
-0.00(-0.05%)
May 03, 2017
8.724
8.737
8.706
8.717
153,916
+0.00(+0.00%)
May 02, 2017
8.637
8.717
8.637
8.717
185,970
+0.07(+0.85%)
May 01, 2017
8.616
8.657
8.616
8.643
221,217
+0.02(+0.23%)
Apr 28, 2017
8.576
8.630
8.569
8.623
146,333
+0.06(+0.71%)
Apr 27, 2017
8.536
8.576
8.533
8.563
102,394
+0.01(+0.08%)
Apr 26, 2017
8.502
8.556
8.502
8.556
153,677
+0.06(+0.71%)
Apr 25, 2017
8.536
8.543
8.482
8.496
300,974
-0.06(-0.71%)
Apr 24, 2017
8.576
8.596
8.543
8.556
154,869
-0.02(-0.23%)
Apr 21, 2017
8.623
8.636
8.576
8.576
140,070
-0.01(-0.16%)
Apr 20, 2017
8.596
8.620
8.583
8.590
190,358
-0.03(-0.39%)
Apr 19, 2017
8.623
8.637
8.616
8.623
122,284
-0.01(-0.16%)
Apr 18, 2017
8.623
8.650
8.603
8.637
141,574
+0.01(+0.08%)
Apr 17, 2017
8.637
8.637
8.610
8.630
118,669
-0.01(-0.08%)
Apr 13, 2017
8.643
8.664
8.610
8.637
249,975
-0.01(-0.08%)
Apr 12, 2017
8.650
8.664
8.623
8.643
162,018
-0.01(-0.08%)
Apr 11, 2017
8.657
8.657
8.623
8.650
103,177
+0.02(+0.27%)
Apr 10, 2017
8.593
8.627
8.566
8.627
196,132
+0.06(+0.70%)
Apr 07, 2017
8.540
8.566
8.526
8.566
168,389
+0.04(+0.47%)
Apr 06, 2017
8.466
8.526
8.464
8.526
205,376
+0.09(+1.03%)
Apr 05, 2017
8.406
8.466
8.385
8.439
205,089
+0.03(+0.32%)
Apr 04, 2017
8.373
8.419
8.373
8.413
362,380
-0.02(-0.24%)
Apr 03, 2017
8.393
8.439
8.393
8.433
132,844
+0.03(+0.32%)
Mar 31, 2017
8.406
8.419
8.379
8.406
125,507
-0.01(-0.08%)
Mar 30, 2017
8.386
8.413
8.376
8.413
156,859
+0.03(+0.40%)
Mar 29, 2017
8.393
8.429
8.379
8.379
310,019
-0.01(-0.08%)
Mar 28, 2017
8.413
8.413
8.379
8.386
129,866
+0.00(+0.00%)
Mar 27, 2017
8.359
8.406
8.353
8.386
220,455
+0.03(+0.40%)
Mar 24, 2017
8.366
8.393
8.353
8.353
183,558
-0.01(-0.08%)
Mar 23, 2017
8.433
8.433
8.359
8.359
179,329
-0.05(-0.56%)
Mar 22, 2017
8.386
8.439
8.379
8.406
249,410
+0.02(+0.24%)
Mar 21, 2017
8.366
8.399
8.357
8.386
180,830
+0.02(+0.24%)
Mar 20, 2017
8.292
8.373
8.292
8.366
219,434
+0.08(+0.97%)
Mar 17, 2017
8.252
8.306
8.252
8.286
83,140
+0.01(+0.16%)
Mar 16, 2017
8.279
8.299
8.232
8.272
103,162
-0.03(-0.32%)
Mar 15, 2017
8.186
8.312
8.165
8.299
195,169
+0.11(+1.39%)
Mar 14, 2017
8.179
8.186
8.159
8.186
114,037
-0.01(-0.08%)
Mar 13, 2017
8.192
8.206
8.172
8.192
141,759
+0.00(+0.00%)
Mar 10, 2017
8.172
8.206
8.166
8.192
185,050
+0.00(+0.00%)
Mar 09, 2017
8.292
8.299
8.159
8.192
412,148
-0.12(-1.41%)
Mar 08, 2017
8.263
8.322
8.243
8.309
444,807
+0.02(+0.24%)
Mar 07, 2017
8.316
8.336
8.283
8.289
119,175
-0.03(-0.40%)
Mar 06, 2017
8.329
8.349
8.316
8.322
257,524
-0.01(-0.08%)
Mar 03, 2017
8.329
8.336
8.296
8.329
211,050
+0.01(+0.08%)
Mar 02, 2017
8.336
8.342
8.296
8.322
298,044
-0.01(-0.08%)
Mar 01, 2017
8.349
8.362
8.316
8.329
382,873
-0.05(-0.56%)
Feb 28, 2017
8.349
8.382
8.349
8.376
154,084
+0.03(+0.40%)
Feb 27, 2017
8.362
8.396
8.342
8.342
132,735
-0.02(-0.24%)
Feb 24, 2017
8.376
8.409
8.362
8.362
158,010
-0.01(-0.16%)
Feb 23, 2017
8.376
8.396
8.356
8.376
259,471
+0.03(+0.32%)
Feb 22, 2017
8.322
8.359
8.322
8.349
234,715
+0.02(+0.24%)
Feb 21, 2017
8.316
8.329
8.289
8.329
297,287
+0.00(+0.00%)
Feb 17, 2017
8.329
8.329
8.329
0
+0.03(+0.40%)
Feb 16, 2017
8.322
8.322
8.276
8.296
289,078
-0.01(-0.16%)
Feb 15, 2017
8.342
8.376
8.309
8.309
407,046
-0.05(-0.64%)
Feb 14, 2017
8.369
8.396
8.342
8.362
382,088
+0.00(+0.00%)
Feb 13, 2017
8.329
8.389
8.316
8.362
417,863
+0.04(+0.48%)
Feb 10, 2017
8.442
8.455
8.322
8.322
476,145
-0.12(-1.42%)
Feb 09, 2017
8.469
8.469
8.416
8.442
256,275
-0.03(-0.35%)
Feb 08, 2017
8.446
8.472
8.432
8.472
375,524
+0.06(+0.71%)
Feb 07, 2017
8.360
8.426
8.360
8.412
301,495
+0.07(+0.79%)
Feb 06, 2017
8.313
8.373
8.313
8.346
453,799
+0.05(+0.55%)
Feb 03, 2017
8.333
8.346
8.287
8.301
300,145
-0.01(-0.07%)
Feb 02, 2017
8.260
8.327
8.260
8.307
475,760
-0.03(-0.32%)
Feb 01, 2017
8.340
8.346
8.320
8.333
192,069
+0.01(+0.16%)
Jan 31, 2017
8.353
8.379
8.313
8.320
292,125
-0.01(-0.16%)
Jan 30, 2017
8.366
8.366
8.327
8.333
223,810
-0.03(-0.32%)
Jan 27, 2017
8.313
8.366
8.300
8.360
215,690
+0.07(+0.80%)
Jan 26, 2017
8.327
8.333
8.287
8.293
249,036
-0.03(-0.32%)
Jan 25, 2017
8.313
8.327
8.293
8.320
246,486
+0.00(+0.00%)
Jan 24, 2017
8.353
8.366
8.307
8.320
184,624
-0.03(-0.32%)
Jan 23, 2017
8.287
8.346
8.287
8.346
230,314
+0.07(+0.80%)
Jan 20, 2017
8.307
8.320
8.260
8.280
259,608
-0.02(-0.24%)
Jan 19, 2017
8.313
8.334
8.274
8.300
186,600
-0.03(-0.32%)
Jan 18, 2017
8.313
8.340
8.307
8.327
139,426
+0.01(+0.16%)
Jan 17, 2017
8.393
8.439
8.307
8.313
258,913
-0.06(-0.71%)
Jan 13, 2017
8.373
8.373
8.373
0
+0.03(+0.32%)
Jan 12, 2017
8.360
8.399
8.346
8.346
270,533
+0.03(+0.40%)
Jan 11, 2017
8.346
8.346
8.280
8.313
155,364
-0.00(-0.04%)
Jan 10, 2017
8.238
8.317
8.238
8.317
273,343
+0.09(+1.04%)
Jan 09, 2017
8.198
8.238
8.192
8.231
259,791
+0.09(+1.13%)
Jan 06, 2017
8.086
8.139
8.060
8.139
447,365
+0.07(+0.82%)
Jan 05, 2017
8.073
8.132
8.073
8.073
518,632
-0.02(-0.24%)
Jan 04, 2017
8.146
8.146
8.057
8.093
418,921
+0.01(+0.16%)
Jan 03, 2017
8.047
8.080
8.014
8.080
334,557
+0.04(+0.49%)
Dec 30, 2016
8.040
8.040
8.040
0
+0.05(+0.66%)
Dec 29, 2016
7.948
7.994
7.942
7.988
460,674
+0.06(+0.75%)
Dec 28, 2016
7.928
7.942
7.915
7.928
653,011
-0.01(-0.17%)
Dec 27, 2016
7.942
8.178
7.929
7.942
448,468
-0.05(-0.66%)
Dec 23, 2016
7.994
7.994
7.994
0
-0.07(-0.90%)
Dec 22, 2016
8.047
8.067
8.001
8.067
190,533
+0.03(+0.33%)
Dec 21, 2016
7.994
8.060
7.991
8.040
268,101
+0.06(+0.74%)
Dec 20, 2016
7.961
8.049
7.942
7.981
454,473
-0.04(-0.53%)
Dec 19, 2016
7.988
8.034
7.975
8.023
243,075
+0.06(+0.70%)
Dec 16, 2016
7.948
8.007
7.942
7.968
298,033
+0.03(+0.33%)
Dec 15, 2016
7.968
7.988
7.902
7.942
592,842
-0.07(-0.90%)
Dec 14, 2016
8.034
8.053
7.994
8.014
321,214
-0.01(-0.08%)
Dec 13, 2016
7.968
8.021
7.942
8.021
335,491
+0.07(+0.91%)
Dec 12, 2016
8.021
8.021
7.909
7.948
477,897
-0.09(-1.06%)
Dec 09, 2016
8.093
8.119
7.988
8.034
533,253
-0.06(-0.73%)
Dec 08, 2016
8.040
8.113
7.988
8.093
438,370
-0.04(-0.45%)
Dec 07, 2016
7.965
8.181
7.963
8.129
505,841
+0.18(+2.22%)
Dec 06, 2016
7.802
7.952
7.802
7.952
329,791
+0.14(+1.84%)
Dec 05, 2016
7.828
7.887
7.808
7.808
387,901
-0.05(-0.67%)
Dec 02, 2016
7.769
7.874
7.768
7.861
392,401
+0.12(+1.52%)
Dec 01, 2016
7.835
7.854
7.730
7.743
474,540
-0.16(-1.99%)
Nov 30, 2016
7.821
7.900
7.789
7.900
545,716
+0.05(+0.58%)
Nov 29, 2016
7.900
7.933
7.854
7.854
429,028
-0.08(-0.99%)
Nov 28, 2016
7.985
7.985
7.893
7.933
303,795
-0.01(-0.16%)
Nov 25, 2016
7.959
7.979
7.893
7.946
235,615
+0.03(+0.41%)
Nov 23, 2016
7.913
7.913
7.913
0
-0.05(-0.66%)
Nov 22, 2016
8.064
8.064
7.946
7.965
439,394
-0.03(-0.33%)
Nov 21, 2016
7.854
7.992
7.845
7.992
353,183
+0.14(+1.75%)
Nov 18, 2016
7.920
7.952
7.802
7.854
390,048
-0.07(-0.83%)
Nov 17, 2016
8.031
8.057
7.867
7.920
386,497
-0.17(-2.10%)
Nov 16, 2016
7.952
8.090
7.920
8.090
573,805
+0.19(+2.40%)
Nov 15, 2016
7.677
7.926
7.573
7.900
663,713
+0.20(+2.64%)
Nov 14, 2016
7.867
7.887
7.664
7.697
1,234,125
-0.33(-4.16%)
Nov 11, 2016
7.985
8.031
7.874
8.031
697,096
+0.00(+0.00%)
Nov 10, 2016
8.293
8.293
8.024
8.031
920,018
-0.29(-3.54%)
Nov 09, 2016
8.332
8.339
8.260
8.325
171,907
-0.06(-0.74%)
Nov 08, 2016
8.394
8.420
8.375
8.388
158,189
+0.02(+0.23%)
Nov 07, 2016
8.349
8.394
8.342
8.368
179,274
+0.02(+0.23%)
Nov 04, 2016
8.270
8.362
8.264
8.349
278,408
+0.08(+0.94%)
Nov 03, 2016
8.303
8.349
8.270
8.270
131,439
-0.06(-0.70%)
Nov 02, 2016
8.290
8.349
8.290
8.329
187,508
+0.02(+0.24%)
Nov 01, 2016
8.212
8.309
8.199
8.309
194,205
+0.06(+0.71%)
Oct 31, 2016
8.231
8.257
8.205
8.251
232,750
+0.03(+0.32%)
Oct 28, 2016
8.309
8.322
8.218
8.225
203,811
-0.10(-1.25%)
Oct 27, 2016
8.375
8.395
8.316
8.329
286,447
-0.09(-1.08%)
Oct 26, 2016
8.446
8.498
8.417
8.420
205,009
-0.08(-0.92%)
Oct 25, 2016
8.466
8.505
8.453
8.498
146,420
+0.03(+0.38%)
Oct 24, 2016
8.466
8.498
8.466
8.466
107,204
+0.00(+0.00%)
Oct 21, 2016
8.446
8.518
8.446
8.466
183,661
+0.00(+0.00%)
Oct 20, 2016
8.453
8.511
8.378
8.466
210,614
+0.05(+0.54%)
Oct 19, 2016
8.309
8.466
8.303
8.420
260,403
+0.11(+1.33%)
Oct 18, 2016
8.173
8.309
8.160
8.309
372,101
+0.16(+1.92%)
Oct 17, 2016
8.244
8.270
8.147
8.153
454,504
-0.08(-1.03%)
Oct 14, 2016
8.355
8.375
8.231
8.238
466,689
-0.12(-1.48%)
Oct 13, 2016
8.511
8.511
8.309
8.362
647,404
-0.14(-1.61%)
Oct 12, 2016
8.629
8.655
8.498
8.498
267,169
-0.14(-1.58%)
Oct 11, 2016
8.707
8.707
8.635
8.635
156,042
-0.06(-0.64%)
Oct 10, 2016
8.658
8.690
8.649
8.690
140,626
+0.03(+0.37%)
Oct 07, 2016
8.684
8.697
8.626
8.658
109,840
+0.00(+0.00%)
Oct 06, 2016
8.684
8.736
8.652
8.658
220,798
-0.05(-0.60%)
Oct 05, 2016
8.736
8.736
8.671
8.710
155,761
-0.03(-0.30%)
Oct 04, 2016
8.755
8.775
8.645
8.736
279,043
-0.04(-0.44%)
Oct 03, 2016
8.865
8.872
8.775
8.775
144,268
-0.08(-0.88%)
Sep 30, 2016
8.833
8.878
8.827
8.852
111,570
+0.03(+0.29%)
Sep 29, 2016
8.885
8.917
8.820
8.827
182,103
-0.10(-1.16%)
Sep 28, 2016
8.859
8.930
8.857
8.930
188,207
+0.08(+0.95%)
Sep 27, 2016
8.833
8.859
8.827
8.846
109,129
+0.03(+0.37%)
Sep 26, 2016
8.820
8.820
8.801
8.814
90,249
+0.03(+0.37%)
Sep 23, 2016
8.814
8.814
8.781
8.781
85,305
-0.04(-0.44%)
Sep 22, 2016
8.755
8.833
8.736
8.820
131,362
+0.10(+1.19%)
Sep 21, 2016
8.710
8.716
8.665
8.716
156,150
+0.05(+0.52%)
Sep 20, 2016
8.690
8.716
8.663
8.671
146,809
-0.01(-0.15%)
Sep 19, 2016
8.639
8.684
8.639
8.684
114,454
+0.03(+0.30%)
Sep 16, 2016
8.690
8.690
8.619
8.658
111,812
-0.01(-0.07%)
Sep 15, 2016
8.749
8.749
8.580
8.665
404,676
-0.10(-1.11%)
Sep 14, 2016
8.749
8.801
8.723
8.762
224,695
+0.01(+0.15%)
Sep 13, 2016
8.736
8.781
8.690
8.749
228,319
+0.00(+0.00%)
Sep 12, 2016
8.755
8.801
8.716
8.749
363,224
-0.05(-0.52%)
Sep 09, 2016
8.898
8.911
8.762
8.794
223,514
-0.15(-1.67%)
Sep 08, 2016
8.937
8.969
8.930
8.943
256,525
-0.00(-0.04%)
Sep 07, 2016
8.953
8.979
8.921
8.946
195,099
+0.00(+0.00%)
Sep 06, 2016
8.914
8.972
8.901
8.946
235,515
+0.05(+0.58%)
Sep 02, 2016
8.895
8.895
8.895
8.895
191,002
+0.02(+0.22%)
Sep 01, 2016
8.875
8.895
8.843
8.875
182,870
-0.01(-0.15%)
Aug 31, 2016
8.850
8.888
8.843
8.888
164,046
+0.07(+0.80%)
Aug 30, 2016
8.863
8.863
8.817
8.817
146,265
-0.03(-0.36%)
Aug 29, 2016
8.824
8.869
8.824
8.850
278,667
+0.06(+0.66%)
Aug 26, 2016
8.901
8.914
8.792
8.792
246,563
-0.11(-1.23%)
Aug 25, 2016
8.914
8.940
8.901
8.901
112,043
+0.00(+0.00%)
Aug 24, 2016
8.908
8.934
8.901
8.901
66,439
+0.00(+0.00%)
Aug 23, 2016
8.914
8.940
8.901
8.901
143,034
-0.03(-0.29%)
Aug 22, 2016
8.934
8.940
8.901
8.927
154,375
+0.03(+0.29%)
Aug 19, 2016
8.908
8.927
8.872
8.901
105,900
+0.01(+0.07%)
Aug 18, 2016
8.901
8.934
8.850
8.895
275,396
+0.05(+0.51%)
Aug 17, 2016
8.811
8.856
8.785
8.850
150,623
+0.06(+0.73%)
Aug 16, 2016
8.830
8.843
8.772
8.785
194,764
-0.05(-0.58%)
Aug 15, 2016
8.869
8.875
8.837
8.837
188,749
-0.02(-0.22%)
Aug 12, 2016
8.805
8.863
8.805
8.856
93,863
+0.06(+0.73%)
Aug 11, 2016
8.863
8.914
8.792
8.792
289,298
-0.08(-0.87%)
Aug 10, 2016
8.914
8.953
8.863
8.869
156,888
-0.02(-0.22%)
Aug 09, 2016
8.934
8.966
8.888
8.888
160,153
-0.06(-0.68%)
Aug 08, 2016
8.924
8.950
8.892
8.950
138,835
+0.03(+0.29%)
Aug 05, 2016
8.905
8.950
8.898
8.924
102,231
+0.00(+0.00%)
Aug 04, 2016
8.988
9.001
8.898
8.924
191,128
-0.07(-0.79%)
Aug 03, 2016
8.924
9.001
8.911
8.995
190,337
+0.08(+0.94%)
Aug 02, 2016
8.905
8.930
8.860
8.911
202,468
-0.01(-0.14%)
Aug 01, 2016
8.918
8.962
8.911
8.924
182,239
-0.01(-0.14%)
Jul 29, 2016
8.988
9.020
8.924
8.937
168,634
-0.05(-0.57%)
Jul 28, 2016
8.956
8.995
8.956
8.988
104,077
+0.01(+0.07%)
Jul 27, 2016
8.982
8.995
8.962
8.982
154,360
+0.04(+0.43%)
Jul 26, 2016
8.937
8.943
8.905
8.943
113,650
+0.05(+0.58%)
Jul 25, 2016
8.937
8.982
8.892
8.892
193,099
-0.06(-0.72%)
Jul 22, 2016
8.930
8.975
8.930
8.956
163,766
-0.02(-0.21%)
Jul 21, 2016
8.924
8.975
8.924
8.975
109,652
+0.04(+0.43%)
Jul 20, 2016
8.924
8.937
8.892
8.937
205,552
+0.03(+0.29%)
Jul 19, 2016
8.962
8.962
8.853
8.911
159,663
+0.01(+0.07%)
Jul 18, 2016
8.789
8.911
8.789
8.905
209,664
+0.17(+1.91%)
Jul 15, 2016
8.609
8.751
8.603
8.738
316,640
+0.13(+1.57%)
Jul 14, 2016
8.783
8.783
8.584
8.603
642,136
-0.20(-2.26%)
Jul 13, 2016
8.937
8.961
8.802
8.802
484,044
-0.13(-1.44%)
Jul 12, 2016
8.988
9.014
8.930
8.930
378,799
-0.06(-0.71%)
Jul 11, 2016
9.007
9.040
8.995
8.995
188,909
-0.03(-0.28%)
Jul 08, 2016
9.040
9.020
9.014
9.020
193,065
+0.00(+0.00%)
Jul 07, 2016
8.950
9.040
8.950
9.020
191,913
+0.04(+0.46%)
Jul 06, 2016
8.902
8.998
8.902
8.979
248,456
+0.07(+0.79%)
Jul 05, 2016
8.934
8.979
8.889
8.908
227,766
-0.04(-0.43%)
Jul 01, 2016
8.953
8.947
8.947
8.947
194,666
+0.03(+0.29%)
Jun 30, 2016
8.934
8.959
8.921
8.921
185,448
-0.01(-0.14%)
Jun 29, 2016
8.959
8.959
8.927
8.934
204,733
-0.01(-0.07%)
Jun 28, 2016
8.947
8.947
8.914
8.940
177,143
+0.01(+0.07%)
Jun 27, 2016
8.908
8.934
8.870
8.934
205,733
+0.08(+0.87%)
Jun 24, 2016
8.787
8.876
8.787
8.857
112,765
+0.05(+0.58%)
Jun 23, 2016
8.825
8.838
8.800
8.806
183,196
-0.03(-0.37%)
Jun 22, 2016
8.812
8.838
8.800
8.838
159,629
+0.05(+0.59%)
Jun 21, 2016
8.755
8.787
8.729
8.787
235,476
+0.03(+0.37%)
Jun 20, 2016
8.774
8.780
8.723
8.755
123,652
-0.02(-0.22%)
Jun 17, 2016
8.780
8.800
8.768
8.774
171,901
+0.03(+0.29%)
Jun 16, 2016
8.755
8.761
8.729
8.748
121,500
+0.04(+0.51%)
Jun 15, 2016
8.710
8.742
8.697
8.704
154,559
+0.02(+0.22%)
Jun 14, 2016
8.723
8.729
8.678
8.685
129,831
+0.01(+0.15%)
Jun 13, 2016
8.659
8.717
8.659
8.672
154,475
+0.01(+0.15%)
Jun 10, 2016
8.646
8.710
8.646
8.659
96,231
+0.01(+0.15%)
Jun 09, 2016
8.678
8.678
8.614
8.646
231,579
-0.04(-0.40%)
Jun 08, 2016
8.656
8.681
8.618
8.681
154,264
+0.03(+0.29%)
Jun 07, 2016
8.624
8.656
8.605
8.656
186,291
+0.06(+0.67%)
Jun 06, 2016
8.643
8.643
8.586
8.599
201,645
-0.01(-0.07%)
Jun 03, 2016
8.580
8.605
8.561
8.605
242,145
+0.06(+0.67%)
Jun 02, 2016
8.548
8.573
8.503
8.548
161,302
+0.03(+0.30%)
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.