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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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
4.169
4.169
4.121
4.157
343,451
-0.01(-0.19%)
May 30, 2012
4.153
4.169
4.137
4.165
443,867
-0.01(-0.19%)
May 29, 2012
4.153
4.189
4.153
4.173
247,880
+0.02(+0.58%)
May 25, 2012
4.145
4.149
4.125
4.149
362,434
+0.00(+0.00%)
May 24, 2012
4.137
4.157
4.120
4.149
373,207
+0.02(+0.58%)
May 23, 2012
4.089
4.137
4.081
4.125
479,777
+0.00(+0.10%)
May 22, 2012
4.121
4.159
4.105
4.121
392,665
+0.01(+0.17%)
May 21, 2012
4.078
4.118
4.070
4.114
361,051
+0.03(+0.78%)
May 18, 2012
4.122
4.122
4.066
4.082
705,870
-0.04(-0.96%)
May 17, 2012
4.185
4.185
4.111
4.122
653,599
-0.06(-1.42%)
May 16, 2012
4.209
4.221
4.165
4.181
310,219
-0.01(-0.19%)
May 15, 2012
4.197
4.209
4.169
4.189
405,401
-0.01(-0.19%)
May 14, 2012
4.213
4.217
4.189
4.197
353,990
-0.05(-1.12%)
May 11, 2012
4.229
4.268
4.225
4.244
468,288
-0.02(-0.37%)
May 10, 2012
4.268
4.280
4.252
4.260
565,591
+0.01(+0.19%)
May 09, 2012
4.241
4.256
4.209
4.252
279,355
-0.01(-0.19%)
May 08, 2012
4.248
4.268
4.225
4.260
363,867
-0.01(-0.28%)
May 07, 2012
4.252
4.280
4.252
4.272
264,681
-0.01(-0.19%)
May 04, 2012
4.316
4.316
4.264
4.280
430,868
-0.05(-1.19%)
May 03, 2012
4.352
4.352
4.320
4.332
340,236
-0.01(-0.27%)
May 02, 2012
4.324
4.352
4.312
4.344
329,721
+0.00(+0.00%)
May 01, 2012
4.324
4.363
4.316
4.344
334,334
+0.02(+0.46%)
Apr 30, 2012
4.336
4.340
4.312
4.324
511,389
-0.01(-0.27%)
Apr 27, 2012
4.336
4.340
4.324
4.336
201,199
+0.00(+0.00%)
Apr 26, 2012
4.324
4.336
4.316
4.336
345,393
+0.03(+0.64%)
Apr 25, 2012
4.300
4.324
4.300
4.308
472,970
+0.03(+0.65%)
Apr 24, 2012
4.256
4.288
4.256
4.280
460,811
+0.02(+0.47%)
Apr 23, 2012
4.244
4.260
4.221
4.260
344,199
-0.02(-0.37%)
Apr 20, 2012
4.284
4.296
4.276
4.276
265,387
+0.00(+0.09%)
Apr 19, 2012
4.296
4.304
4.256
4.272
318,931
-0.02(-0.48%)
Apr 18, 2012
4.273
4.297
4.266
4.293
357,678
+0.01(+0.18%)
Apr 17, 2012
4.234
4.289
4.230
4.285
496,194
+0.07(+1.78%)
Apr 16, 2012
4.226
4.229
4.207
4.210
346,527
+0.00(+0.09%)
Apr 13, 2012
4.234
4.242
4.207
4.207
275,111
-0.04(-0.93%)
Apr 12, 2012
4.214
4.250
4.214
4.246
553,076
+0.04(+0.84%)
Apr 11, 2012
4.218
4.234
4.210
4.210
422,014
+0.01(+0.28%)
Apr 10, 2012
4.258
4.266
4.183
4.199
656,256
-0.06(-1.39%)
Apr 09, 2012
4.238
4.258
4.222
4.258
470,751
-0.02(-0.46%)
Apr 05, 2012
4.262
4.277
4.262
4.277
539,750
+0.01(+0.18%)
Apr 04, 2012
4.254
4.285
4.254
4.269
709,247
-0.03(-0.73%)
Apr 03, 2012
4.289
4.305
4.281
4.301
451,272
+0.00(+0.00%)
Apr 02, 2012
4.273
4.309
4.269
4.301
477,122
+0.02(+0.46%)
Mar 30, 2012
4.309
4.309
4.277
4.281
641,674
+0.00(+0.09%)
Mar 29, 2012
4.269
4.289
4.250
4.277
556,210
-0.02(-0.37%)
Mar 28, 2012
4.309
4.309
4.273
4.293
397,254
-0.01(-0.27%)
Mar 27, 2012
4.301
4.325
4.297
4.305
762,404
+0.00(+0.00%)
Mar 26, 2012
4.305
4.309
4.289
4.305
878,770
+0.02(+0.46%)
Mar 23, 2012
4.293
4.297
4.277
4.285
539,102
-0.01(-0.27%)
Mar 22, 2012
4.372
4.380
4.277
4.297
729,753
-0.03(-0.64%)
Mar 21, 2012
4.332
4.352
4.321
4.325
704,820
-0.02(-0.39%)
Mar 20, 2012
4.341
4.357
4.322
4.341
245,333
-0.02(-0.36%)
Mar 19, 2012
4.357
4.380
4.349
4.357
454,617
-0.02(-0.36%)
Mar 16, 2012
4.361
4.380
4.345
4.373
373,726
+0.01(+0.27%)
Mar 15, 2012
4.326
4.361
4.306
4.361
573,266
+0.05(+1.09%)
Mar 14, 2012
4.345
4.345
4.302
4.314
533,523
-0.05(-1.07%)
Mar 13, 2012
4.306
4.361
4.298
4.361
482,604
+0.07(+1.55%)
Mar 12, 2012
4.310
4.314
4.291
4.294
601,025
-0.03(-0.63%)
Mar 09, 2012
4.306
4.337
4.298
4.322
370,791
+0.00(+0.09%)
Mar 08, 2012
4.283
4.319
4.271
4.318
351,403
+0.05(+1.19%)
Mar 07, 2012
4.232
4.275
4.224
4.267
440,306
+0.04(+0.83%)
Mar 06, 2012
4.236
4.255
4.216
4.232
771,972
-0.07(-1.63%)
Mar 05, 2012
4.318
4.326
4.298
4.302
576,894
-0.03(-0.72%)
Mar 02, 2012
4.384
4.384
4.326
4.333
602,039
-0.05(-1.25%)
Mar 01, 2012
4.361
4.388
4.357
4.388
323,540
+0.02(+0.54%)
Feb 29, 2012
4.361
4.384
4.346
4.365
513,503
+0.01(+0.27%)
Feb 28, 2012
4.330
4.357
4.322
4.353
291,665
+0.02(+0.45%)
Feb 27, 2012
4.314
4.341
4.310
4.333
392,212
-0.01(-0.27%)
Feb 24, 2012
4.314
4.345
4.314
4.345
500,775
+0.02(+0.54%)
Feb 23, 2012
4.298
4.326
4.287
4.322
407,299
+0.04(+0.82%)
Feb 22, 2012
4.302
4.314
4.287
4.287
423,951
-0.02(-0.36%)
Feb 21, 2012
4.310
4.330
4.296
4.302
306,706
+0.00(+0.09%)
Feb 17, 2012
4.314
4.316
4.287
4.298
333,435
-0.01(-0.16%)
Feb 16, 2012
4.274
4.309
4.270
4.305
451,228
+0.03(+0.82%)
Feb 15, 2012
4.286
4.298
4.263
4.270
455,459
+0.00(+0.00%)
Feb 14, 2012
4.267
4.270
4.247
4.270
346,239
-0.01(-0.27%)
Feb 13, 2012
4.294
4.305
4.267
4.282
612,908
+0.01(+0.18%)
Feb 10, 2012
4.278
4.282
4.267
4.274
501,679
-0.02(-0.54%)
Feb 09, 2012
4.278
4.313
4.267
4.298
463,995
+0.02(+0.45%)
Feb 08, 2012
4.259
4.282
4.259
4.278
483,067
+0.02(+0.36%)
Feb 07, 2012
4.255
4.267
4.239
4.263
487,432
+0.00(+0.09%)
Feb 06, 2012
4.220
4.263
4.220
4.259
768,320
+0.03(+0.64%)
Feb 03, 2012
4.224
4.239
4.212
4.232
559,306
+0.04(+0.92%)
Feb 02, 2012
4.201
4.201
4.181
4.193
615,377
-0.00(-0.09%)
Feb 01, 2012
4.189
4.224
4.184
4.197
679,125
+0.03(+0.74%)
Jan 31, 2012
4.201
4.201
4.150
4.166
440,847
+0.01(+0.28%)
Jan 30, 2012
4.108
4.154
4.088
4.154
570,283
+0.02(+0.47%)
Jan 27, 2012
4.112
4.143
4.112
4.135
516,192
-0.01(-0.19%)
Jan 26, 2012
4.170
4.216
4.143
4.143
604,147
-0.02(-0.47%)
Jan 25, 2012
4.116
4.170
4.096
4.162
616,932
+0.04(+1.03%)
Jan 24, 2012
4.108
4.127
4.085
4.119
614,331
-0.01(-0.19%)
Jan 23, 2012
4.123
4.139
4.096
4.127
695,217
+0.02(+0.47%)
Jan 20, 2012
4.088
4.112
4.073
4.108
350,581
+0.02(+0.40%)
Jan 19, 2012
4.084
4.107
4.080
4.091
312,328
+0.01(+0.28%)
Jan 18, 2012
4.019
4.088
4.016
4.080
516,443
+0.06(+1.43%)
Jan 17, 2012
4.049
4.061
4.022
4.022
590,713
-0.00(-0.10%)
Jan 13, 2012
4.022
4.030
3.996
4.026
464,895
-0.01(-0.29%)
Jan 12, 2012
4.026
4.045
4.007
4.038
444,195
+0.02(+0.38%)
Jan 11, 2012
4.019
4.042
4.019
4.022
399,150
-0.02(-0.57%)
Jan 10, 2012
4.045
4.057
4.030
4.045
498,284
+0.02(+0.57%)
Jan 09, 2012
3.992
4.026
3.988
4.022
570,323
+0.03(+0.87%)
Jan 06, 2012
3.961
3.992
3.957
3.988
541,531
+0.03(+0.68%)
Jan 05, 2012
3.942
3.969
3.934
3.961
499,094
+0.00(+0.10%)
Jan 04, 2012
3.949
3.961
3.915
3.957
410,051
+0.04(+0.98%)
Dec 30, 2011
3.869
3.942
3.869
3.919
1,163,306
+0.03(+0.89%)
Dec 29, 2011
3.850
3.888
3.850
3.884
684,656
+0.03(+0.80%)
Dec 28, 2011
3.880
3.884
3.838
3.854
580,046
-0.03(-0.79%)
Dec 27, 2011
3.854
3.900
3.854
3.884
526,180
+0.00(+0.10%)
Dec 23, 2011
3.857
3.884
3.857
3.880
589,767
+0.02(+0.60%)
Dec 21, 2011
3.846
3.857
3.819
3.857
521,683
+0.01(+0.22%)
Dec 20, 2011
3.818
3.860
3.818
3.849
733,219
+0.07(+1.81%)
Dec 19, 2011
3.803
3.815
3.777
3.780
603,357
-0.02(-0.60%)
Dec 16, 2011
3.803
3.822
3.788
3.803
624,844
+0.00(+0.10%)
Dec 15, 2011
3.818
3.834
3.796
3.799
488,501
-0.00(-0.10%)
Dec 14, 2011
3.815
3.830
3.788
3.803
483,582
-0.03(-0.89%)
Dec 13, 2011
3.875
3.899
3.822
3.837
444,265
-0.01(-0.30%)
Dec 12, 2011
3.879
3.883
3.834
3.849
502,752
-0.06(-1.65%)
Dec 09, 2011
3.891
3.929
3.891
3.913
420,887
+0.05(+1.18%)
Dec 08, 2011
3.917
3.929
3.860
3.868
337,386
-0.08(-2.12%)
Dec 07, 2011
3.925
3.959
3.908
3.952
471,444
+0.00(+0.10%)
Dec 06, 2011
3.906
3.955
3.906
3.948
681,013
+0.02(+0.58%)
Dec 05, 2011
3.925
3.940
3.910
3.925
652,287
+0.03(+0.68%)
Dec 02, 2011
3.913
3.933
3.898
3.898
551,798
+0.01(+0.20%)
Dec 01, 2011
3.845
3.891
3.834
3.891
546,224
+0.02(+0.39%)
Nov 30, 2011
3.875
3.875
3.841
3.875
758,400
+0.10(+2.62%)
Nov 29, 2011
3.754
3.792
3.750
3.777
390,042
+0.03(+0.81%)
Nov 28, 2011
3.769
3.780
3.731
3.746
415,468
+0.05(+1.34%)
Nov 25, 2011
3.674
3.704
3.672
3.697
306,399
+0.01(+0.31%)
Nov 23, 2011
3.701
3.704
3.678
3.685
628,733
-0.05(-1.42%)
Nov 22, 2011
3.723
3.750
3.720
3.739
614,808
-0.00(-0.10%)
Nov 21, 2011
3.750
3.758
3.716
3.742
531,799
-0.06(-1.58%)
Nov 18, 2011
3.829
3.829
3.795
3.802
505,621
-0.01(-0.20%)
Nov 17, 2011
3.848
3.855
3.784
3.810
819,851
-0.03(-0.88%)
Nov 16, 2011
3.844
3.889
3.833
3.844
634,443
-0.03(-0.78%)
Nov 15, 2011
3.817
3.881
3.817
3.874
524,297
+0.03(+0.88%)
Nov 14, 2011
3.855
3.870
3.826
3.840
407,085
-0.03(-0.78%)
Nov 11, 2011
3.874
3.889
3.859
3.870
398,381
+0.05(+1.18%)
Nov 10, 2011
3.814
3.836
3.791
3.825
377,882
+0.04(+1.00%)
Nov 09, 2011
3.802
3.844
3.776
3.787
694,999
-0.11(-2.80%)
Nov 08, 2011
3.900
3.919
3.870
3.897
1,390,752
-0.00(-0.10%)
Nov 07, 2011
3.859
3.900
3.843
3.900
530,000
+0.03(+0.78%)
Nov 04, 2011
3.848
3.878
3.833
3.870
268,643
-0.00(-0.10%)
Nov 03, 2011
3.859
3.881
3.802
3.874
550,719
+0.04(+1.08%)
Nov 02, 2011
3.836
3.855
3.806
3.833
569,868
+0.05(+1.29%)
Nov 01, 2011
3.731
3.810
3.731
3.784
891,207
-0.09(-2.24%)
Oct 31, 2011
3.908
3.915
3.870
3.870
499,014
-0.07(-1.72%)
Oct 28, 2011
3.859
3.942
3.859
3.938
381,268
+0.02(+0.48%)
Oct 27, 2011
3.927
3.961
3.897
3.919
970,613
+0.07(+1.76%)
Oct 26, 2011
3.840
3.859
3.802
3.851
584,094
+0.03(+0.89%)
Oct 25, 2011
3.870
3.881
3.806
3.817
647,189
-0.08(-2.03%)
Oct 24, 2011
3.859
3.904
3.859
3.897
573,806
+0.03(+0.78%)
Oct 21, 2011
3.866
3.885
3.848
3.866
415,969
+0.05(+1.18%)
Oct 20, 2011
3.810
3.836
3.784
3.821
318,382
+0.00(+0.02%)
Oct 19, 2011
3.839
3.861
3.809
3.820
524,789
-0.04(-0.97%)
Oct 18, 2011
3.768
3.869
3.753
3.858
568,249
+0.08(+2.18%)
Oct 17, 2011
3.802
3.820
3.761
3.776
334,656
-0.06(-1.46%)
Oct 14, 2011
3.809
3.832
3.783
3.832
268,577
+0.06(+1.68%)
Oct 13, 2011
3.749
3.768
3.708
3.768
323,300
-0.01(-0.30%)
Oct 12, 2011
3.761
3.802
3.746
3.779
501,247
+0.04(+1.10%)
Oct 11, 2011
3.697
3.753
3.690
3.738
427,965
+0.01(+0.30%)
Oct 10, 2011
3.667
3.727
3.667
3.727
447,038
+0.10(+2.67%)
Oct 07, 2011
3.656
3.664
3.607
3.630
426,698
-0.01(-0.31%)
Oct 06, 2011
3.615
3.645
3.611
3.641
508,046
+0.06(+1.67%)
Oct 05, 2011
3.537
3.596
3.510
3.581
641,373
+0.06(+1.80%)
Oct 04, 2011
3.499
3.525
3.387
3.518
1,366,421
-0.02(-0.53%)
Oct 03, 2011
3.660
3.667
3.533
3.537
577,316
-0.15(-3.96%)
Sep 30, 2011
3.731
3.731
3.671
3.682
490,006
-0.07(-1.79%)
Sep 29, 2011
3.768
3.794
3.690
3.749
296,584
+0.02(+0.50%)
Sep 28, 2011
3.794
3.809
3.720
3.731
370,254
-0.06(-1.48%)
Sep 27, 2011
3.813
3.850
3.779
3.787
323,474
+0.03(+0.90%)
Sep 26, 2011
3.746
3.757
3.682
3.753
874,198
+0.04(+1.11%)
Sep 23, 2011
3.708
3.738
3.693
3.712
417,088
-0.01(-0.30%)
Sep 22, 2011
3.720
3.768
3.678
3.723
622,278
-0.09(-2.35%)
Sep 21, 2011
3.921
3.925
3.802
3.813
367,081
-0.10(-2.65%)
Sep 20, 2011
3.913
3.946
3.894
3.917
593,499
+0.01(+0.38%)
Sep 19, 2011
3.880
3.909
3.854
3.902
379,727
-0.03(-0.85%)
Sep 16, 2011
3.954
3.961
3.920
3.935
455,004
+0.00(+0.00%)
Sep 15, 2011
3.920
3.961
3.887
3.935
387,310
+0.06(+1.43%)
Sep 14, 2011
3.843
3.906
3.806
3.880
613,521
+0.05(+1.26%)
Sep 13, 2011
3.761
3.832
3.761
3.832
448,454
+0.04(+1.17%)
Sep 12, 2011
3.754
3.787
3.717
3.787
613,910
-0.00(-0.10%)
Sep 09, 2011
3.835
3.839
3.750
3.791
663,860
-0.08(-2.10%)
Sep 08, 2011
3.876
3.917
3.850
3.872
398,399
-0.03(-0.85%)
Sep 07, 2011
3.850
3.906
3.846
3.906
253,880
+0.11(+2.83%)
Sep 06, 2011
3.735
3.798
3.720
3.798
918,105
-0.02(-0.58%)
Sep 02, 2011
3.857
3.869
3.813
3.820
578,091
-0.10(-2.55%)
Sep 01, 2011
3.961
3.991
3.920
3.920
299,856
-0.04(-1.03%)
Aug 31, 2011
3.994
4.005
3.943
3.961
429,372
+0.00(+0.00%)
Aug 30, 2011
3.894
3.972
3.894
3.961
469,875
+0.03(+0.72%)
Aug 29, 2011
3.917
3.935
3.894
3.933
397,934
+0.08(+2.15%)
Aug 26, 2011
3.776
3.857
3.717
3.850
390,595
+0.05(+1.36%)
Aug 25, 2011
3.850
3.850
3.776
3.798
512,045
-0.03(-0.68%)
Aug 24, 2011
3.765
3.824
3.761
3.824
534,565
+0.05(+1.27%)
Aug 23, 2011
3.669
3.776
3.650
3.776
498,892
+0.12(+3.34%)
Aug 22, 2011
3.746
3.750
3.635
3.654
603,961
-0.04(-0.98%)
Aug 19, 2011
3.712
3.785
3.690
3.690
857,581
-0.08(-2.14%)
Aug 18, 2011
3.778
3.818
3.733
3.771
798,470
-0.16(-4.01%)
Aug 17, 2011
3.943
3.958
3.895
3.928
450,339
+0.01(+0.28%)
Aug 16, 2011
3.899
3.936
3.884
3.917
611,012
-0.02(-0.47%)
Aug 15, 2011
3.870
3.936
3.862
3.936
619,054
+0.10(+2.68%)
Aug 12, 2011
3.807
3.844
3.774
3.833
1,061,719
+0.07(+1.95%)
Aug 11, 2011
3.613
3.793
3.613
3.760
758,064
+0.15(+4.06%)
Aug 10, 2011
3.650
3.697
3.584
3.613
1,372,811
-0.08(-2.09%)
Aug 09, 2011
3.719
3.690
3.415
3.690
1,785,962
+0.17(+4.90%)
Aug 08, 2011
3.719
3.719
3.492
3.518
1,622,846
-0.30(-7.79%)
Aug 05, 2011
3.859
3.910
3.679
3.815
1,554,962
-0.06(-1.61%)
Aug 04, 2011
4.013
4.035
3.866
3.877
1,270,184
-0.19(-4.77%)
Aug 03, 2011
4.068
4.072
3.994
4.071
1,049,298
+0.01(+0.18%)
Aug 02, 2011
4.134
4.134
4.064
4.064
749,648
-0.08(-1.86%)
Aug 01, 2011
4.193
4.211
4.116
4.141
1,160,309
+0.00(+0.00%)
Jul 29, 2011
4.082
4.156
4.060
4.141
1,084,852
-0.02(-0.44%)
Jul 28, 2011
4.156
4.196
4.152
4.160
930,923
-0.02(-0.53%)
Jul 27, 2011
4.266
4.270
4.182
4.182
1,128,074
-0.12(-2.73%)
Jul 26, 2011
4.310
4.310
4.273
4.299
696,047
-0.01(-0.26%)
Jul 25, 2011
4.284
4.343
4.284
4.310
921,311
-0.05(-1.09%)
Jul 22, 2011
4.350
4.358
4.343
4.358
606,410
-0.01(-0.17%)
Jul 21, 2011
4.343
4.380
4.343
4.365
877,753
+0.03(+0.76%)
Jul 20, 2011
4.336
4.343
4.321
4.332
445,990
-0.00(-0.07%)
Jul 19, 2011
4.298
4.353
4.298
4.335
846,127
+0.05(+1.10%)
Jul 18, 2011
4.302
4.309
4.258
4.287
543,576
-0.02(-0.42%)
Jul 15, 2011
4.309
4.320
4.280
4.306
413,007
+0.01(+0.25%)
Jul 14, 2011
4.317
4.335
4.277
4.295
388,156
-0.02(-0.51%)
Jul 13, 2011
4.317
4.346
4.298
4.317
640,658
-0.01(-0.17%)
Jul 12, 2011
4.306
4.335
4.291
4.324
474,253
+0.01(+0.25%)
Jul 11, 2011
4.309
4.349
4.306
4.313
446,118
-0.06(-1.41%)
Jul 08, 2011
4.364
4.378
4.346
4.375
370,866
-0.02(-0.41%)
Jul 07, 2011
4.368
4.404
4.364
4.393
531,720
+0.05(+1.17%)
Jul 06, 2011
4.338
4.357
4.327
4.342
411,680
+0.00(+0.00%)
Jul 05, 2011
4.306
4.349
4.302
4.342
708,077
+0.01(+0.34%)
Jul 01, 2011
4.273
4.327
4.266
4.327
633,341
+0.04(+0.85%)
Jun 30, 2011
4.266
4.291
4.237
4.291
778,909
+0.05(+1.20%)
Jun 29, 2011
4.222
4.258
4.215
4.240
1,173,022
+0.02(+0.43%)
Jun 28, 2011
4.160
4.222
4.160
4.222
1,844,708
+0.02(+0.52%)
Jun 27, 2011
4.186
4.207
4.149
4.200
340,324
+0.03(+0.61%)
Jun 24, 2011
4.196
4.204
4.160
4.175
228,131
-0.03(-0.69%)
Jun 23, 2011
4.200
4.204
4.149
4.204
396,151
-0.02(-0.43%)
Jun 22, 2011
4.211
4.244
4.204
4.222
329,092
+0.01(+0.35%)
Jun 21, 2011
4.186
4.222
4.171
4.207
297,556
+0.05(+1.16%)
Jun 20, 2011
4.156
4.167
4.152
4.159
282,430
+0.01(+0.26%)
Jun 17, 2011
4.141
4.148
4.120
4.148
350,722
+0.03(+0.61%)
Jun 16, 2011
4.152
4.174
4.105
4.123
657,639
-0.04(-0.87%)
Jun 15, 2011
4.210
4.217
4.156
4.159
417,674
-0.07(-1.62%)
Jun 14, 2011
4.148
4.231
4.145
4.228
460,807
+0.06(+1.47%)
Jun 13, 2011
4.239
4.239
4.152
4.167
800,855
-0.08(-1.87%)
Jun 10, 2011
4.311
4.311
4.228
4.246
526,956
-0.06(-1.51%)
Jun 09, 2011
4.278
4.329
4.278
4.311
337,198
+0.02(+0.50%)
Jun 08, 2011
4.336
4.336
4.286
4.289
440,295
-0.04(-1.00%)
Jun 07, 2011
4.333
4.343
4.322
4.333
291,196
+0.01(+0.17%)
Jun 06, 2011
4.354
4.358
4.307
4.325
635,482
-0.04(-0.83%)
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.