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
Cohen & Steers REIT and Preferred Incm Fd, Inc.
(NY:
RNP
)
19.98
+0.06 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2012
6.198
6.246
6.139
6.230
166,028
+0.05(+0.77%)
May 30, 2012
6.266
6.266
6.155
6.183
163,683
-0.11(-1.69%)
May 29, 2012
6.266
6.317
6.242
6.289
188,678
+0.04(+0.70%)
May 25, 2012
6.254
6.281
6.191
6.246
153,240
-0.00(-0.06%)
May 24, 2012
6.250
6.250
6.155
6.250
162,125
+0.04(+0.64%)
May 23, 2012
6.123
6.210
6.113
6.210
196,720
+0.07(+1.16%)
May 22, 2012
6.092
6.151
6.068
6.139
196,803
+0.05(+0.78%)
May 21, 2012
6.001
6.096
5.981
6.092
370,433
+0.08(+1.38%)
May 18, 2012
6.131
6.143
6.001
6.009
375,963
-0.11(-1.81%)
May 17, 2012
6.285
6.313
6.119
6.119
443,654
-0.19(-3.00%)
May 16, 2012
6.435
6.439
6.289
6.309
256,863
-0.13(-1.96%)
May 15, 2012
6.498
6.506
6.380
6.435
376,206
-0.08(-1.21%)
May 14, 2012
6.447
6.518
6.420
6.514
400,924
+0.04(+0.55%)
May 11, 2012
6.467
6.502
6.388
6.479
146,095
-0.01(-0.12%)
May 10, 2012
6.479
6.498
6.435
6.487
215,929
+0.02(+0.37%)
May 09, 2012
6.475
6.483
6.408
6.463
250,103
-0.00(-0.06%)
May 08, 2012
6.522
6.522
6.388
6.467
385,838
-0.07(-1.03%)
May 07, 2012
6.514
6.538
6.475
6.534
280,219
+0.01(+0.18%)
May 04, 2012
6.483
6.526
6.439
6.522
266,270
+0.00(+0.06%)
May 03, 2012
6.530
6.546
6.495
6.518
236,914
-0.02(-0.24%)
May 02, 2012
6.506
6.534
6.447
6.534
184,620
+0.00(+0.06%)
May 01, 2012
6.479
6.541
6.463
6.530
216,603
+0.03(+0.43%)
Apr 30, 2012
6.498
6.506
6.455
6.502
234,898
-0.01(-0.12%)
Apr 27, 2012
6.451
6.518
6.404
6.510
577,835
+0.08(+1.23%)
Apr 26, 2012
6.368
6.431
6.356
6.431
182,573
+0.04(+0.56%)
Apr 25, 2012
6.337
6.404
6.329
6.396
220,615
+0.09(+1.44%)
Apr 24, 2012
6.285
6.333
6.269
6.305
468,953
+0.03(+0.50%)
Apr 23, 2012
6.250
6.281
6.218
6.273
175,284
-0.02(-0.38%)
Apr 20, 2012
6.289
6.313
6.269
6.297
264,964
+0.05(+0.76%)
Apr 19, 2012
6.254
6.285
6.206
6.250
213,923
-0.01(-0.19%)
Apr 18, 2012
6.273
6.297
6.250
6.262
228,649
-0.04(-0.56%)
Apr 17, 2012
6.262
6.325
6.250
6.297
200,342
+0.06(+0.95%)
Apr 16, 2012
6.222
6.277
6.216
6.238
258,003
+0.02(+0.38%)
Apr 13, 2012
6.238
6.238
6.179
6.214
138,906
-0.02(-0.32%)
Apr 12, 2012
6.183
6.238
6.163
6.234
179,215
+0.08(+1.22%)
Apr 11, 2012
6.139
6.198
6.135
6.159
239,450
+0.04(+0.65%)
Apr 10, 2012
6.198
6.254
6.080
6.119
424,853
-0.11(-1.77%)
Apr 09, 2012
6.293
6.313
6.198
6.230
436,117
-0.13(-1.99%)
Apr 05, 2012
6.345
6.388
6.313
6.356
184,263
-0.04(-0.62%)
Apr 04, 2012
6.360
6.404
6.333
6.396
170,522
-0.02(-0.37%)
Apr 03, 2012
6.388
6.447
6.376
6.420
201,783
-0.01(-0.12%)
Apr 02, 2012
6.423
6.479
6.400
6.427
263,705
-0.01(-0.16%)
Mar 30, 2012
6.356
6.471
6.352
6.438
389,998
+0.12(+1.91%)
Mar 29, 2012
6.372
6.384
6.266
6.317
275,802
-0.08(-1.30%)
Mar 28, 2012
6.435
6.471
6.341
6.400
197,320
-0.05(-0.80%)
Mar 27, 2012
6.396
6.463
6.372
6.451
190,000
+0.02(+0.25%)
Mar 26, 2012
6.293
6.435
6.275
6.435
299,079
+0.18(+2.90%)
Mar 23, 2012
6.277
6.281
6.238
6.254
150,981
-0.02(-0.31%)
Mar 22, 2012
6.230
6.285
6.218
6.273
159,876
+0.00(+0.00%)
Mar 21, 2012
6.277
6.321
6.254
6.273
136,414
-0.01(-0.19%)
Mar 20, 2012
6.246
6.285
6.230
6.285
138,701
+0.02(+0.38%)
Mar 19, 2012
6.285
6.353
6.246
6.262
155,160
-0.04(-0.56%)
Mar 16, 2012
6.333
6.384
6.273
6.297
130,216
-0.05(-0.81%)
Mar 15, 2012
6.321
6.372
6.250
6.348
274,029
+0.06(+0.88%)
Mar 14, 2012
6.382
6.386
6.274
6.293
249,969
-0.08(-1.28%)
Mar 13, 2012
6.316
6.375
6.297
6.375
206,456
+0.08(+1.29%)
Mar 12, 2012
6.251
6.309
6.231
6.293
282,688
+0.06(+0.99%)
Mar 09, 2012
6.251
6.258
6.220
6.231
145,048
+0.00(+0.06%)
Mar 08, 2012
6.161
6.227
6.119
6.227
241,799
+0.10(+1.71%)
Mar 07, 2012
6.092
6.125
6.057
6.123
167,982
+0.07(+1.15%)
Mar 06, 2012
6.158
6.173
6.037
6.053
277,785
-0.14(-2.25%)
Mar 05, 2012
6.231
6.254
6.181
6.192
290,998
-0.03(-0.50%)
Mar 02, 2012
6.192
6.251
6.192
6.223
184,763
+0.02(+0.25%)
Mar 01, 2012
6.216
6.262
6.200
6.208
188,526
+0.03(+0.44%)
Feb 29, 2012
6.239
6.278
6.181
6.181
244,103
-0.07(-1.18%)
Feb 28, 2012
6.266
6.278
6.208
6.254
246,374
-0.02(-0.37%)
Feb 27, 2012
6.196
6.332
6.161
6.278
268,209
+0.08(+1.25%)
Feb 24, 2012
6.150
6.200
6.122
6.200
253,192
+0.09(+1.52%)
Feb 23, 2012
6.088
6.146
6.065
6.107
314,148
+0.03(+0.45%)
Feb 22, 2012
6.061
6.080
5.979
6.080
299,279
+0.05(+0.77%)
Feb 21, 2012
6.142
6.146
5.999
6.034
367,328
-0.13(-2.08%)
Feb 17, 2012
6.146
6.161
6.119
6.161
164,630
+0.03(+0.51%)
Feb 16, 2012
6.127
6.138
6.119
6.130
135,531
+0.02(+0.25%)
Feb 15, 2012
6.134
6.138
6.096
6.115
299,372
+0.02(+0.25%)
Feb 14, 2012
6.096
6.099
6.028
6.099
254,434
+0.01(+0.13%)
Feb 13, 2012
6.161
6.161
6.084
6.092
216,017
-0.02(-0.25%)
Feb 10, 2012
6.134
6.142
6.084
6.107
326,491
-0.04(-0.69%)
Feb 09, 2012
6.142
6.161
6.111
6.150
299,970
+0.00(+0.06%)
Feb 08, 2012
6.111
6.146
6.084
6.146
249,074
+0.07(+1.08%)
Feb 07, 2012
6.099
6.123
6.041
6.080
340,480
-0.04(-0.70%)
Feb 06, 2012
6.115
6.123
6.088
6.123
176,263
+0.00(+0.06%)
Feb 03, 2012
6.103
6.142
6.099
6.119
247,391
+0.05(+0.89%)
Feb 02, 2012
6.096
6.099
6.037
6.065
211,253
-0.02(-0.25%)
Feb 01, 2012
6.006
6.080
5.990
6.080
295,565
+0.08(+1.36%)
Jan 31, 2012
5.952
5.999
5.952
5.999
237,366
+0.07(+1.24%)
Jan 30, 2012
5.929
5.948
5.863
5.925
155,848
-0.02(-0.33%)
Jan 27, 2012
5.944
5.972
5.929
5.944
257,677
-0.02(-0.39%)
Jan 26, 2012
5.910
5.972
5.906
5.968
402,380
+0.06(+1.05%)
Jan 25, 2012
5.890
5.906
5.859
5.906
281,744
+0.02(+0.40%)
Jan 24, 2012
5.832
5.885
5.797
5.882
224,138
+0.04(+0.73%)
Jan 23, 2012
5.770
5.840
5.751
5.840
314,832
+0.09(+1.55%)
Jan 20, 2012
5.739
5.778
5.712
5.751
217,227
+0.01(+0.20%)
Jan 19, 2012
5.747
5.762
5.720
5.739
198,569
+0.03(+0.47%)
Jan 18, 2012
5.681
5.758
5.681
5.712
212,770
+0.03(+0.48%)
Jan 17, 2012
5.720
5.779
5.677
5.685
252,010
-0.01(-0.14%)
Jan 13, 2012
5.778
5.778
5.673
5.693
225,012
-0.02(-0.38%)
Jan 12, 2012
5.739
5.739
5.685
5.714
190,606
-0.02(-0.36%)
Jan 11, 2012
5.755
5.786
5.701
5.735
182,879
-0.02(-0.27%)
Jan 10, 2012
5.805
5.809
5.735
5.751
287,470
-0.00(-0.07%)
Jan 09, 2012
5.770
5.786
5.751
5.755
191,207
-0.00(-0.07%)
Jan 06, 2012
5.696
5.778
5.685
5.758
402,674
+0.06(+1.09%)
Jan 05, 2012
5.642
5.696
5.615
5.696
279,883
+0.05(+0.89%)
Jan 04, 2012
5.615
5.646
5.580
5.646
246,232
+0.16(+2.97%)
Dec 30, 2011
5.495
5.564
5.479
5.483
334,423
+0.02(+0.43%)
Dec 29, 2011
5.468
5.499
5.452
5.460
185,114
-0.02(-0.28%)
Dec 28, 2011
5.503
5.503
5.417
5.476
148,829
-0.02(-0.28%)
Dec 27, 2011
5.429
5.518
5.390
5.491
329,864
+0.09(+1.72%)
Dec 23, 2011
5.402
5.464
5.386
5.398
192,237
-0.04(-0.78%)
Dec 21, 2011
5.340
5.441
5.338
5.441
275,610
+0.08(+1.52%)
Dec 20, 2011
5.359
5.367
5.329
5.359
275,374
+0.06(+1.07%)
Dec 19, 2011
5.310
5.352
5.276
5.302
326,470
+0.02(+0.29%)
Dec 16, 2011
5.204
5.287
5.204
5.287
221,425
+0.10(+1.90%)
Dec 15, 2011
5.196
5.208
5.170
5.189
153,441
+0.04(+0.81%)
Dec 14, 2011
5.154
5.196
5.139
5.147
163,505
-0.02(-0.29%)
Dec 13, 2011
5.189
5.261
5.126
5.162
132,122
+0.00(+0.07%)
Dec 12, 2011
5.177
5.192
5.120
5.158
205,028
-0.05(-1.02%)
Dec 09, 2011
5.245
5.257
5.185
5.211
211,047
-0.01(-0.22%)
Dec 08, 2011
5.249
5.257
5.196
5.223
122,538
-0.05(-0.86%)
Dec 07, 2011
5.215
5.287
5.204
5.268
171,415
+0.03(+0.65%)
Dec 06, 2011
5.272
5.291
5.177
5.234
222,698
-0.04(-0.72%)
Dec 05, 2011
5.325
5.337
5.230
5.272
249,111
+0.03(+0.58%)
Dec 02, 2011
5.374
5.401
5.227
5.242
306,311
-0.08(-1.43%)
Dec 01, 2011
5.299
5.344
5.272
5.318
155,564
-0.03(-0.50%)
Nov 30, 2011
5.325
5.375
5.264
5.344
269,534
+0.09(+1.81%)
Nov 29, 2011
5.314
5.382
5.223
5.249
232,894
-0.05(-0.86%)
Nov 28, 2011
5.310
5.390
5.261
5.295
231,417
+0.07(+1.38%)
Nov 25, 2011
5.151
5.310
5.132
5.223
82,832
+0.06(+1.25%)
Nov 23, 2011
5.257
5.257
5.136
5.158
199,697
-0.13(-2.37%)
Nov 22, 2011
5.287
5.337
5.261
5.283
136,380
-0.01(-0.21%)
Nov 21, 2011
5.287
5.295
5.217
5.295
181,325
-0.04(-0.71%)
Nov 18, 2011
5.367
5.367
5.287
5.333
162,706
-0.00(-0.07%)
Nov 17, 2011
5.359
5.424
5.295
5.337
260,443
-0.03(-0.64%)
Nov 16, 2011
5.333
5.386
5.321
5.371
161,894
+0.01(+0.14%)
Nov 15, 2011
5.295
5.363
5.272
5.363
257,938
+0.03(+0.64%)
Nov 14, 2011
5.397
5.397
5.292
5.329
265,334
-0.06(-1.13%)
Nov 11, 2011
5.374
5.435
5.355
5.390
260,058
+0.08(+1.57%)
Nov 10, 2011
5.378
5.405
5.283
5.306
231,504
+0.00(+0.00%)
Nov 09, 2011
5.333
5.390
5.306
5.306
326,212
-0.09(-1.69%)
Nov 08, 2011
5.382
5.424
5.329
5.397
208,830
+0.03(+0.57%)
Nov 07, 2011
5.378
5.405
5.348
5.367
205,645
-0.00(-0.07%)
Nov 04, 2011
5.386
5.386
5.299
5.371
181,436
-0.03(-0.63%)
Nov 03, 2011
5.382
5.409
5.284
5.405
247,996
+0.08(+1.57%)
Nov 02, 2011
5.484
5.484
5.257
5.321
515,144
-0.06(-1.20%)
Nov 01, 2011
5.352
5.412
5.314
5.386
255,892
-0.03(-0.63%)
Oct 31, 2011
5.367
5.443
5.321
5.420
341,556
+0.04(+0.70%)
Oct 28, 2011
5.355
5.401
5.333
5.382
160,665
+0.00(+0.07%)
Oct 27, 2011
5.371
5.416
5.280
5.378
450,377
+0.17(+3.20%)
Oct 26, 2011
5.196
5.211
5.109
5.211
254,645
+0.07(+1.40%)
Oct 25, 2011
5.173
5.186
5.113
5.139
203,048
-0.09(-1.67%)
Oct 24, 2011
5.105
5.234
5.105
5.227
222,179
+0.11(+2.15%)
Oct 21, 2011
5.105
5.128
5.071
5.117
273,378
+0.08(+1.50%)
Oct 20, 2011
5.044
5.051
4.946
5.041
167,465
+0.02(+0.30%)
Oct 19, 2011
5.082
5.113
5.007
5.026
220,747
-0.06(-1.12%)
Oct 18, 2011
4.934
5.113
4.906
5.082
210,834
+0.17(+3.47%)
Oct 17, 2011
5.007
5.007
4.874
4.912
197,348
-0.10(-2.04%)
Oct 14, 2011
4.946
5.018
4.925
5.014
274,699
+0.13(+2.64%)
Oct 13, 2011
4.783
4.893
4.771
4.885
360,582
+0.01(+0.23%)
Oct 12, 2011
4.836
4.923
4.828
4.874
253,385
+0.06(+1.26%)
Oct 11, 2011
4.828
4.870
4.786
4.813
222,071
-0.07(-1.40%)
Oct 10, 2011
4.715
4.881
4.715
4.881
362,754
+0.21(+4.55%)
Oct 07, 2011
4.760
4.798
4.646
4.669
233,919
-0.09(-1.83%)
Oct 06, 2011
4.684
4.756
4.616
4.756
350,663
+0.06(+1.21%)
Oct 05, 2011
4.578
4.715
4.544
4.699
623,712
+0.08(+1.72%)
Oct 04, 2011
4.563
4.642
4.278
4.620
1,587,742
-0.07(-1.46%)
Oct 03, 2011
4.828
4.904
4.677
4.688
515,400
-0.19(-3.89%)
Sep 30, 2011
4.950
4.984
4.870
4.878
366,910
-0.11(-2.21%)
Sep 29, 2011
5.052
5.052
4.938
4.988
214,332
+0.02(+0.46%)
Sep 28, 2011
5.079
5.086
4.946
4.965
184,176
-0.07(-1.36%)
Sep 27, 2011
5.128
5.128
5.033
5.033
345,021
+0.04(+0.84%)
Sep 26, 2011
4.923
4.991
4.881
4.991
348,148
+0.08(+1.54%)
Sep 23, 2011
4.961
4.961
4.885
4.916
485,275
-0.04(-0.84%)
Sep 22, 2011
5.063
5.063
4.931
4.957
346,837
-0.18(-3.54%)
Sep 21, 2011
5.367
5.367
5.128
5.139
227,225
-0.24(-4.44%)
Sep 20, 2011
5.409
5.421
5.333
5.378
173,326
+0.01(+0.14%)
Sep 19, 2011
5.311
5.399
5.300
5.371
217,344
+0.03(+0.49%)
Sep 16, 2011
5.378
5.386
5.308
5.345
265,094
-0.01(-0.14%)
Sep 15, 2011
5.315
5.360
5.293
5.352
212,875
+0.05(+0.98%)
Sep 14, 2011
5.282
5.334
5.204
5.300
205,788
+0.02(+0.42%)
Sep 13, 2011
5.252
5.289
5.196
5.278
168,017
+0.01(+0.21%)
Sep 12, 2011
5.192
5.267
5.163
5.267
236,568
-0.03(-0.56%)
Sep 09, 2011
5.382
5.404
5.218
5.296
315,272
-0.14(-2.66%)
Sep 08, 2011
5.415
5.478
5.404
5.441
165,989
-0.04(-0.81%)
Sep 07, 2011
5.419
5.486
5.371
5.486
199,130
+0.14(+2.64%)
Sep 06, 2011
5.218
5.371
5.192
5.345
209,146
-0.03(-0.55%)
Sep 02, 2011
5.337
5.426
5.337
5.374
209,310
-0.07(-1.36%)
Sep 01, 2011
5.482
5.512
5.415
5.449
220,432
-0.03(-0.47%)
Aug 31, 2011
5.460
5.527
5.452
5.475
332,148
+0.07(+1.24%)
Aug 30, 2011
5.382
5.438
5.348
5.408
207,353
+0.02(+0.41%)
Aug 29, 2011
5.311
5.408
5.311
5.386
241,603
+0.10(+1.83%)
Aug 26, 2011
5.222
5.289
5.155
5.289
209,622
+0.05(+0.92%)
Aug 25, 2011
5.319
5.319
5.185
5.241
261,860
-0.04(-0.77%)
Aug 24, 2011
5.218
5.296
5.163
5.282
266,839
+0.06(+1.21%)
Aug 23, 2011
5.137
5.226
5.074
5.218
243,848
+0.13(+2.48%)
Aug 22, 2011
5.270
5.270
5.059
5.092
243,727
-0.04(-0.80%)
Aug 19, 2011
5.081
5.218
5.070
5.133
400,799
-0.09(-1.64%)
Aug 18, 2011
5.237
5.367
5.133
5.218
411,871
-0.23(-4.16%)
Aug 17, 2011
5.456
5.482
5.352
5.445
249,809
+0.03(+0.55%)
Aug 16, 2011
5.386
5.467
5.386
5.415
267,396
-0.05(-0.88%)
Aug 15, 2011
5.296
5.530
5.285
5.464
550,559
+0.22(+4.25%)
Aug 12, 2011
5.233
5.267
5.152
5.241
483,521
+0.09(+1.73%)
Aug 11, 2011
4.940
5.256
4.936
5.152
959,151
+0.23(+4.76%)
Aug 10, 2011
4.962
5.126
4.776
4.918
583,345
-0.10(-2.00%)
Aug 09, 2011
4.847
5.018
4.494
5.018
814,887
+0.42(+9.22%)
Aug 08, 2011
4.847
5.007
4.583
4.594
1,441,493
-0.66(-12.64%)
Aug 05, 2011
5.393
5.456
5.077
5.259
997,106
-0.13(-2.48%)
Aug 04, 2011
5.634
5.668
5.386
5.393
566,210
-0.31(-5.47%)
Aug 03, 2011
5.757
5.764
5.594
5.705
450,149
-0.04(-0.65%)
Aug 02, 2011
5.794
5.868
5.720
5.742
312,090
-0.07(-1.21%)
Aug 01, 2011
5.854
5.879
5.746
5.813
313,563
+0.09(+1.62%)
Jul 29, 2011
5.720
5.735
5.482
5.720
742,191
-0.10(-1.66%)
Jul 28, 2011
5.920
5.935
5.779
5.816
246,414
-0.09(-1.51%)
Jul 27, 2011
6.110
6.113
5.850
5.905
436,980
-0.21(-3.46%)
Jul 26, 2011
6.165
6.169
6.061
6.117
248,821
-0.03(-0.48%)
Jul 25, 2011
6.184
6.221
6.136
6.147
223,464
-0.10(-1.61%)
Jul 22, 2011
6.251
6.255
6.232
6.247
199,574
+0.03(+0.42%)
Jul 21, 2011
6.232
6.277
6.169
6.221
266,244
+0.02(+0.36%)
Jul 20, 2011
6.151
6.236
6.147
6.199
173,229
+0.07(+1.21%)
Jul 19, 2011
6.121
6.169
6.091
6.125
234,481
+0.01(+0.12%)
Jul 18, 2011
6.203
6.217
6.061
6.117
259,025
-0.10(-1.67%)
Jul 15, 2011
6.210
6.221
6.132
6.221
322,895
+0.05(+0.78%)
Jul 14, 2011
6.199
6.199
6.134
6.173
138,804
-0.01(-0.12%)
Jul 13, 2011
6.203
6.210
6.151
6.180
181,611
-0.01(-0.24%)
Jul 12, 2011
6.173
6.217
6.158
6.195
173,611
-0.01(-0.18%)
Jul 11, 2011
6.191
6.210
6.151
6.206
175,448
-0.07(-1.12%)
Jul 08, 2011
6.225
6.277
6.147
6.277
193,422
+0.01(+0.24%)
Jul 07, 2011
6.236
6.292
6.199
6.262
276,766
+0.08(+1.32%)
Jul 06, 2011
6.273
6.284
6.110
6.180
394,499
-0.09(-1.48%)
Jul 05, 2011
6.158
6.295
6.136
6.273
331,874
+0.08(+1.32%)
Jul 01, 2011
6.050
6.217
6.045
6.191
611,672
+0.17(+2.77%)
Jun 30, 2011
6.084
6.110
5.980
6.024
322,911
-0.00(-0.06%)
Jun 29, 2011
5.987
6.065
5.987
6.028
180,103
+0.04(+0.68%)
Jun 28, 2011
5.917
5.987
5.883
5.987
277,161
+0.11(+1.83%)
Jun 27, 2011
5.868
5.943
5.857
5.879
245,251
-0.01(-0.13%)
Jun 24, 2011
5.898
5.935
5.854
5.887
179,405
-0.01(-0.25%)
Jun 23, 2011
5.920
5.920
5.813
5.902
278,890
-0.06(-1.00%)
Jun 22, 2011
5.939
6.006
5.924
5.961
242,919
+0.02(+0.38%)
Jun 21, 2011
5.850
5.943
5.839
5.939
255,961
+0.13(+2.17%)
Jun 20, 2011
5.820
5.824
5.813
5.813
248,660
+0.05(+0.89%)
Jun 17, 2011
5.758
5.779
5.711
5.762
263,184
+0.04(+0.70%)
Jun 16, 2011
5.743
5.769
5.653
5.722
279,601
+0.01(+0.13%)
Jun 15, 2011
5.776
5.783
5.667
5.714
244,404
-0.07(-1.26%)
Jun 14, 2011
5.751
5.794
5.736
5.787
261,990
+0.10(+1.73%)
Jun 13, 2011
5.743
5.787
5.656
5.689
337,923
-0.03(-0.57%)
Jun 10, 2011
5.886
5.886
5.652
5.722
427,751
-0.16(-2.67%)
Jun 09, 2011
5.867
6.031
5.858
5.878
454,966
+0.03(+0.44%)
Jun 08, 2011
5.944
5.958
5.853
5.853
255,157
-0.11(-1.89%)
Jun 07, 2011
5.889
6.006
5.860
5.966
406,844
+0.11(+1.80%)
Jun 06, 2011
5.988
6.002
5.849
5.860
287,828
-0.12(-2.01%)
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.