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
)
20.97
-0.02 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2013
5.181
5.212
5.129
5.137
637,863
-0.07(-1.44%)
May 30, 2013
5.177
5.212
5.173
5.212
436,022
+0.04(+0.77%)
May 29, 2013
5.199
5.199
5.129
5.173
426,602
-0.04(-0.76%)
May 28, 2013
5.221
5.261
5.199
5.212
443,702
+0.02(+0.34%)
May 24, 2013
5.190
5.195
5.155
5.195
279,603
-0.01(-0.17%)
May 23, 2013
5.168
5.210
5.146
5.203
472,525
-0.02(-0.42%)
May 22, 2013
5.300
5.327
5.212
5.226
531,531
-0.05(-1.02%)
May 21, 2013
5.271
5.279
5.253
5.279
387,185
+0.02(+0.42%)
May 20, 2013
5.253
5.279
5.240
5.258
517,913
+0.01(+0.25%)
May 17, 2013
5.231
5.249
5.214
5.244
433,172
+0.03(+0.67%)
May 16, 2013
5.210
5.231
5.201
5.210
412,100
-0.01(-0.17%)
May 15, 2013
5.179
5.223
5.166
5.218
586,714
+0.10(+1.96%)
May 13, 2013
5.109
5.126
5.100
5.118
437,984
+0.02(+0.34%)
May 10, 2013
5.083
5.105
5.078
5.100
343,747
+0.03(+0.52%)
May 09, 2013
5.087
5.091
5.061
5.074
413,286
-0.01(-0.26%)
May 08, 2013
5.070
5.091
5.057
5.087
486,428
+0.02(+0.34%)
May 07, 2013
5.035
5.070
5.017
5.070
681,115
+0.04(+0.87%)
May 06, 2013
5.022
5.035
5.008
5.026
534,515
+0.01(+0.26%)
May 03, 2013
5.008
5.038
4.982
5.013
555,815
+0.03(+0.61%)
May 02, 2013
4.956
4.987
4.956
4.982
488,004
+0.03(+0.53%)
May 01, 2013
4.991
4.995
4.943
4.956
470,098
-0.04(-0.79%)
Apr 30, 2013
4.978
4.995
4.952
4.995
683,191
+0.03(+0.70%)
Apr 29, 2013
4.965
4.965
4.947
4.960
484,190
-0.00(-0.09%)
Apr 26, 2013
4.952
4.965
4.947
4.965
442,860
+0.01(+0.18%)
Apr 25, 2013
4.921
4.963
4.912
4.956
358,258
+0.03(+0.71%)
Apr 24, 2013
4.917
4.925
4.908
4.921
228,410
+0.01(+0.27%)
Apr 23, 2013
4.886
4.921
4.856
4.908
323,733
+0.03(+0.63%)
Apr 22, 2013
4.856
4.882
4.851
4.877
246,289
+0.02(+0.45%)
Apr 19, 2013
4.851
4.860
4.829
4.856
331,801
+0.02(+0.43%)
Apr 18, 2013
4.882
4.882
4.826
4.835
499,353
-0.03(-0.62%)
Apr 17, 2013
4.895
4.895
4.830
4.865
516,253
-0.05(-0.97%)
Apr 16, 2013
4.900
4.913
4.869
4.913
346,104
+0.05(+0.98%)
Apr 15, 2013
4.934
4.934
4.843
4.865
393,810
-0.08(-1.58%)
Apr 12, 2013
4.934
4.947
4.916
4.943
288,633
+0.00(+0.00%)
Apr 11, 2013
4.921
4.956
4.917
4.943
380,979
+0.03(+0.71%)
Apr 10, 2013
4.891
4.926
4.891
4.908
312,846
+0.03(+0.71%)
Apr 09, 2013
4.878
4.900
4.869
4.874
210,496
+0.00(+0.09%)
Apr 08, 2013
4.856
4.869
4.835
4.869
314,723
+0.01(+0.27%)
Apr 05, 2013
4.843
4.859
4.813
4.856
620,164
-0.01(-0.18%)
Apr 04, 2013
4.865
4.882
4.856
4.865
298,427
+0.02(+0.36%)
Apr 03, 2013
4.913
4.921
4.843
4.848
644,481
-0.05(-1.06%)
Apr 02, 2013
4.908
4.921
4.887
4.900
340,403
-0.01(-0.18%)
Apr 01, 2013
4.908
4.934
4.878
4.908
461,069
-0.01(-0.26%)
Mar 28, 2013
4.926
4.943
4.908
4.921
861,398
+0.01(+0.27%)
Mar 27, 2013
4.882
4.921
4.874
4.908
385,381
+0.01(+0.18%)
Mar 26, 2013
4.874
4.900
4.865
4.900
423,358
+0.04(+0.80%)
Mar 25, 2013
4.874
4.882
4.835
4.861
434,278
+0.00(+0.09%)
Mar 22, 2013
4.852
4.873
4.843
4.856
305,590
+0.01(+0.18%)
Mar 21, 2013
4.852
4.861
4.822
4.848
330,528
-0.02(-0.36%)
Mar 20, 2013
4.874
4.874
4.839
4.865
435,258
+0.02(+0.36%)
Mar 19, 2013
4.882
4.882
4.817
4.848
508,137
-0.01(-0.29%)
Mar 18, 2013
4.840
4.862
4.827
4.862
383,670
-0.01(-0.26%)
Mar 15, 2013
4.862
4.883
4.845
4.875
571,374
+0.02(+0.35%)
Mar 14, 2013
4.845
4.858
4.840
4.858
344,761
+0.02(+0.44%)
Mar 13, 2013
4.836
4.845
4.823
4.836
527,007
-0.01(-0.18%)
Mar 12, 2013
4.845
4.853
4.825
4.845
417,169
-0.00(-0.09%)
Mar 11, 2013
4.840
4.866
4.836
4.849
385,506
+0.01(+0.18%)
Mar 08, 2013
4.827
4.840
4.819
4.840
317,402
+0.01(+0.27%)
Mar 07, 2013
4.819
4.836
4.806
4.827
342,694
+0.01(+0.18%)
Mar 06, 2013
4.815
4.819
4.802
4.819
422,775
+0.01(+0.27%)
Mar 05, 2013
4.728
4.810
4.728
4.806
562,594
+0.02(+0.45%)
Mar 04, 2013
4.746
4.784
4.733
4.784
458,278
+0.02(+0.45%)
Mar 01, 2013
4.737
4.767
4.728
4.763
631,895
+0.00(+0.00%)
Feb 28, 2013
4.739
4.776
4.737
4.763
572,757
+0.04(+0.82%)
Feb 27, 2013
4.677
4.733
4.655
4.724
288,117
+0.05(+1.01%)
Feb 26, 2013
4.681
4.685
4.655
4.677
381,755
-0.04(-0.82%)
Feb 22, 2013
4.690
4.716
4.673
4.716
407,333
+0.06(+1.29%)
Feb 21, 2013
4.724
4.733
4.655
4.655
633,701
-0.09(-1.81%)
Feb 20, 2013
4.793
4.797
4.733
4.741
385,527
-0.04(-0.90%)
Feb 19, 2013
4.780
4.793
4.767
4.784
386,246
+0.02(+0.52%)
Feb 15, 2013
4.760
4.772
4.734
4.760
388,549
+0.00(+0.09%)
Feb 14, 2013
4.747
4.755
4.743
4.755
343,044
+0.00(+0.00%)
Feb 13, 2013
4.747
4.758
4.734
4.755
369,550
+0.01(+0.27%)
Feb 12, 2013
4.734
4.755
4.733
4.743
361,965
+0.00(+0.00%)
Feb 11, 2013
4.743
4.755
4.737
4.743
283,558
-0.01(-0.27%)
Feb 08, 2013
4.743
4.755
4.734
4.755
262,669
+0.02(+0.36%)
Feb 07, 2013
4.696
4.738
4.691
4.738
446,343
+0.01(+0.27%)
Feb 06, 2013
4.679
4.726
4.674
4.726
535,648
+0.06(+1.37%)
Feb 04, 2013
4.644
4.713
4.632
4.661
512,634
-0.05(-1.00%)
Feb 01, 2013
4.696
4.708
4.687
4.708
467,049
+0.02(+0.46%)
Jan 31, 2013
4.713
4.713
4.661
4.687
627,923
-0.02(-0.36%)
Jan 30, 2013
4.696
4.713
4.692
4.704
350,203
+0.00(+0.00%)
Jan 29, 2013
4.687
4.704
4.679
4.704
271,372
+0.01(+0.27%)
Jan 28, 2013
4.700
4.700
4.666
4.691
501,212
+0.00(+0.00%)
Jan 25, 2013
4.691
4.708
4.674
4.691
449,492
+0.00(+0.09%)
Jan 24, 2013
4.696
4.713
4.674
4.687
239,793
-0.00(-0.09%)
Jan 23, 2013
4.683
4.700
4.674
4.691
374,514
+0.02(+0.37%)
Jan 22, 2013
4.661
4.696
4.644
4.674
399,592
+0.02(+0.34%)
Jan 18, 2013
4.629
4.671
4.629
4.658
674,766
+0.04(+0.82%)
Jan 17, 2013
4.624
4.633
4.607
4.620
284,721
+0.02(+0.46%)
Jan 16, 2013
4.582
4.607
4.574
4.599
370,499
+0.02(+0.37%)
Jan 15, 2013
4.578
4.591
4.565
4.582
333,893
-0.01(-0.18%)
Jan 14, 2013
4.607
4.607
4.578
4.591
420,610
-0.02(-0.37%)
Jan 11, 2013
4.616
4.620
4.591
4.607
298,328
+0.00(+0.00%)
Jan 10, 2013
4.591
4.620
4.574
4.607
625,543
+0.02(+0.37%)
Jan 09, 2013
4.569
4.591
4.557
4.591
413,608
+0.04(+0.93%)
Jan 08, 2013
4.561
4.569
4.519
4.548
645,511
-0.01(-0.19%)
Jan 07, 2013
4.561
4.578
4.528
4.557
772,010
-0.03(-0.65%)
Jan 04, 2013
4.569
4.586
4.552
4.586
356,142
+0.03(+0.74%)
Jan 03, 2013
4.527
4.552
4.514
4.552
437,222
+0.03(+0.75%)
Jan 02, 2013
4.489
4.519
4.421
4.519
477,616
+0.10(+2.20%)
Dec 31, 2012
4.349
4.421
4.349
4.421
674,674
+0.06(+1.36%)
Dec 28, 2012
4.383
4.396
4.358
4.362
396,968
-0.04(-0.87%)
Dec 27, 2012
4.417
4.417
4.345
4.400
310,803
-0.01(-0.29%)
Dec 26, 2012
4.421
4.442
4.396
4.413
302,507
-0.01(-0.19%)
Dec 24, 2012
4.413
4.430
4.396
4.421
113,219
-0.00(-0.10%)
Dec 21, 2012
4.408
4.438
4.408
4.425
344,299
-0.02(-0.48%)
Dec 20, 2012
4.438
4.455
4.425
4.447
774,646
-0.01(-0.12%)
Dec 19, 2012
4.460
4.481
4.443
4.452
379,940
-0.01(-0.19%)
Dec 18, 2012
4.435
4.464
4.431
4.460
459,562
+0.03(+0.57%)
Dec 17, 2012
4.435
4.439
4.385
4.435
695,862
-0.00(-0.09%)
Dec 14, 2012
4.393
4.439
4.389
4.439
443,855
+0.03(+0.67%)
Dec 13, 2012
4.397
4.418
4.393
4.410
597,370
+0.01(+0.19%)
Dec 12, 2012
4.380
4.433
4.380
4.401
507,371
+0.02(+0.48%)
Dec 11, 2012
4.364
4.401
4.355
4.380
680,723
+0.03(+0.68%)
Dec 10, 2012
4.368
4.372
4.347
4.351
434,828
-0.03(-0.58%)
Dec 07, 2012
4.401
4.410
4.368
4.376
580,562
-0.02(-0.48%)
Dec 06, 2012
4.397
4.410
4.368
4.397
583,662
-0.02(-0.48%)
Dec 05, 2012
4.439
4.448
4.410
4.418
497,830
-0.02(-0.47%)
Dec 04, 2012
4.431
4.456
4.414
4.439
344,198
-0.03(-0.56%)
Nov 30, 2012
4.460
4.473
4.443
4.464
496,526
+0.00(+0.00%)
Nov 29, 2012
4.494
4.515
4.464
4.464
654,236
-0.02(-0.37%)
Nov 28, 2012
4.464
4.490
4.443
4.481
379,459
+0.00(+0.09%)
Nov 27, 2012
4.456
4.477
4.452
4.477
414,149
+0.03(+0.57%)
Nov 26, 2012
4.452
4.464
4.435
4.452
335,231
-0.01(-0.19%)
Nov 23, 2012
4.418
4.460
4.418
4.460
162,789
+0.05(+1.14%)
Nov 21, 2012
4.431
4.439
4.406
4.410
558,402
-0.00(-0.10%)
Nov 20, 2012
4.393
4.422
4.383
4.414
316,776
+0.03(+0.74%)
Nov 19, 2012
4.340
4.382
4.336
4.381
328,225
+0.10(+2.43%)
Nov 16, 2012
4.190
4.286
4.186
4.277
498,359
+0.08(+1.99%)
Nov 15, 2012
4.294
4.294
4.157
4.194
1,338,306
-0.09(-2.14%)
Nov 14, 2012
4.415
4.415
4.286
4.286
689,605
-0.12(-2.74%)
Nov 13, 2012
4.406
4.448
4.406
4.406
548,048
-0.02(-0.56%)
Nov 12, 2012
4.411
4.444
4.394
4.431
580,846
+0.02(+0.47%)
Nov 09, 2012
4.415
4.440
4.398
4.411
374,092
-0.01(-0.19%)
Nov 08, 2012
4.461
4.486
4.415
4.419
329,827
-0.05(-1.12%)
Nov 07, 2012
4.519
4.519
4.448
4.469
608,333
-0.08(-1.74%)
Nov 06, 2012
4.527
4.556
4.527
4.548
302,398
+0.02(+0.55%)
Nov 05, 2012
4.515
4.531
4.486
4.523
402,342
-0.00(-0.09%)
Nov 02, 2012
4.577
4.577
4.515
4.527
336,761
-0.02(-0.46%)
Nov 01, 2012
4.548
4.581
4.540
4.548
521,522
+0.01(+0.28%)
Oct 31, 2012
4.536
4.552
4.523
4.536
868,038
+0.03(+0.65%)
Oct 26, 2012
4.494
4.506
4.506
4.506
1,044,921
+0.01(+0.19%)
Oct 25, 2012
4.498
4.519
4.473
4.498
262,668
+0.02(+0.37%)
Oct 24, 2012
4.494
4.506
4.477
4.481
185,696
-0.00(-0.09%)
Oct 23, 2012
4.515
4.515
4.469
4.486
546,317
-0.07(-1.49%)
Oct 19, 2012
4.611
4.619
4.533
4.553
417,453
-0.07(-1.52%)
Oct 18, 2012
4.632
4.648
4.615
4.624
288,312
-0.02(-0.53%)
Oct 17, 2012
4.644
4.657
4.636
4.648
482,703
+0.01(+0.27%)
Oct 16, 2012
4.603
4.636
4.603
4.636
541,875
+0.04(+0.90%)
Oct 15, 2012
4.570
4.595
4.566
4.595
429,591
+0.03(+0.63%)
Oct 12, 2012
4.595
4.597
4.562
4.566
364,215
-0.02(-0.54%)
Oct 11, 2012
4.599
4.607
4.586
4.590
510,090
+0.00(+0.09%)
Oct 10, 2012
4.615
4.615
4.578
4.586
334,296
-0.02(-0.45%)
Oct 09, 2012
4.624
4.636
4.590
4.607
385,426
-0.03(-0.58%)
Oct 08, 2012
4.628
4.644
4.611
4.634
346,589
-0.00(-0.05%)
Oct 05, 2012
4.644
4.665
4.632
4.636
559,533
-0.00(-0.09%)
Oct 04, 2012
4.624
4.644
4.624
4.640
303,649
+0.02(+0.45%)
Oct 03, 2012
4.599
4.632
4.586
4.619
403,658
+0.02(+0.54%)
Oct 02, 2012
4.632
4.632
4.582
4.595
348,917
-0.00(-0.09%)
Oct 01, 2012
4.603
4.636
4.586
4.599
349,241
+0.02(+0.45%)
Sep 28, 2012
4.586
4.603
4.566
4.578
390,196
-0.01(-0.27%)
Sep 27, 2012
4.549
4.599
4.549
4.590
372,650
+0.05(+1.09%)
Sep 26, 2012
4.574
4.582
4.541
4.541
410,454
-0.04(-0.81%)
Sep 25, 2012
4.611
4.624
4.570
4.578
480,759
-0.02(-0.45%)
Sep 24, 2012
4.595
4.607
4.582
4.599
331,712
-0.01(-0.18%)
Sep 21, 2012
4.619
4.624
4.599
4.607
257,730
+0.00(+0.00%)
Sep 20, 2012
4.586
4.607
4.574
4.607
424,009
+0.01(+0.27%)
Sep 19, 2012
4.619
4.624
4.595
4.595
451,329
-0.01(-0.20%)
Sep 18, 2012
4.575
4.608
4.575
4.604
381,223
+0.02(+0.45%)
Sep 17, 2012
4.604
4.608
4.571
4.583
520,906
-0.02(-0.45%)
Sep 14, 2012
4.588
4.633
4.580
4.604
610,955
+0.03(+0.72%)
Sep 13, 2012
4.538
4.576
4.530
4.571
640,431
+0.04(+0.90%)
Sep 12, 2012
4.534
4.538
4.510
4.530
493,199
+0.00(+0.00%)
Sep 11, 2012
4.493
4.530
4.493
4.530
301,738
+0.03(+0.73%)
Sep 10, 2012
4.501
4.514
4.489
4.497
305,316
-0.01(-0.27%)
Sep 07, 2012
4.514
4.518
4.506
4.510
288,405
-0.00(-0.09%)
Sep 06, 2012
4.489
4.514
4.489
4.514
412,696
+0.04(+0.82%)
Sep 05, 2012
4.469
4.489
4.469
4.477
325,025
-0.01(-0.18%)
Sep 04, 2012
4.469
4.506
4.452
4.485
610,067
+0.00(+0.00%)
Aug 31, 2012
4.444
4.485
4.419
4.485
564,717
+0.06(+1.30%)
Aug 30, 2012
4.428
4.444
4.403
4.428
519,764
-0.01(-0.18%)
Aug 29, 2012
4.428
4.444
4.424
4.436
356,216
+0.01(+0.19%)
Aug 27, 2012
4.428
4.440
4.419
4.428
482,424
+0.01(+0.19%)
Aug 24, 2012
4.403
4.436
4.399
4.419
371,529
+0.02(+0.37%)
Aug 23, 2012
4.419
4.424
4.391
4.403
465,564
-0.02(-0.56%)
Aug 22, 2012
4.428
4.436
4.403
4.428
342,212
-0.00(-0.02%)
Aug 21, 2012
4.437
4.457
4.421
4.429
653,974
+0.00(+0.00%)
Aug 20, 2012
4.412
4.437
4.408
4.429
384,763
+0.01(+0.18%)
Aug 17, 2012
4.416
4.421
4.396
4.421
518,611
+0.00(+0.00%)
Aug 16, 2012
4.404
4.429
4.392
4.421
323,810
+0.02(+0.46%)
Aug 15, 2012
4.412
4.425
4.400
4.400
468,239
-0.01(-0.28%)
Aug 14, 2012
4.412
4.429
4.392
4.412
448,823
+0.01(+0.18%)
Aug 13, 2012
4.408
4.408
4.380
4.404
341,483
-0.00(-0.09%)
Aug 10, 2012
4.364
4.412
4.364
4.408
290,810
+0.03(+0.65%)
Aug 09, 2012
4.355
4.388
4.355
4.380
473,189
+0.02(+0.56%)
Aug 08, 2012
4.331
4.362
4.331
4.355
215,235
+0.01(+0.28%)
Aug 07, 2012
4.343
4.368
4.335
4.343
283,067
+0.02(+0.38%)
Aug 06, 2012
4.335
4.347
4.323
4.327
244,551
+0.01(+0.19%)
Aug 03, 2012
4.307
4.339
4.303
4.319
352,801
+0.05(+1.24%)
Aug 02, 2012
4.270
4.297
4.250
4.266
319,929
-0.03(-0.76%)
Aug 01, 2012
4.319
4.319
4.290
4.298
285,902
-0.01(-0.19%)
Jul 31, 2012
4.311
4.319
4.298
4.307
335,136
+0.00(+0.00%)
Jul 30, 2012
4.307
4.327
4.294
4.307
251,815
+0.00(+0.00%)
Jul 27, 2012
4.250
4.315
4.250
4.307
369,719
+0.07(+1.53%)
Jul 26, 2012
4.250
4.254
4.233
4.242
333,857
+0.04(+1.07%)
Jul 25, 2012
4.217
4.229
4.197
4.197
507,418
-0.01(-0.29%)
Jul 24, 2012
4.246
4.254
4.185
4.209
399,766
-0.04(-0.86%)
Jul 23, 2012
4.237
4.262
4.213
4.246
410,411
-0.05(-1.14%)
Jul 20, 2012
4.282
4.303
4.278
4.294
285,639
-0.01(-0.12%)
Jul 19, 2012
4.287
4.300
4.279
4.300
335,561
+0.02(+0.38%)
Jul 18, 2012
4.251
4.291
4.251
4.283
401,472
+0.02(+0.38%)
Jul 17, 2012
4.259
4.275
4.235
4.267
367,619
+0.02(+0.38%)
Jul 16, 2012
4.247
4.263
4.243
4.251
300,151
-0.02(-0.38%)
Jul 13, 2012
4.207
4.271
4.207
4.267
336,955
+0.06(+1.54%)
Jul 12, 2012
4.207
4.227
4.166
4.203
594,983
-0.03(-0.76%)
Jul 11, 2012
4.223
4.239
4.215
4.235
236,918
+0.00(+0.10%)
Jul 10, 2012
4.255
4.267
4.212
4.231
418,513
-0.01(-0.29%)
Jul 09, 2012
4.239
4.247
4.219
4.243
370,461
-0.02(-0.38%)
Jul 06, 2012
4.219
4.259
4.219
4.259
259,825
+0.01(+0.19%)
Jul 05, 2012
4.255
4.272
4.251
4.251
200,973
-0.02(-0.47%)
Jul 03, 2012
4.251
4.283
4.251
4.271
222,293
+0.02(+0.47%)
Jul 02, 2012
4.279
4.287
4.243
4.251
405,548
-0.03(-0.75%)
Jun 29, 2012
4.271
4.304
4.239
4.283
605,418
+0.09(+2.12%)
Jun 28, 2012
4.150
4.195
4.142
4.195
402,191
+0.02(+0.39%)
Jun 27, 2012
4.162
4.179
4.150
4.179
277,941
+0.04(+0.88%)
Jun 26, 2012
4.118
4.150
4.106
4.142
342,652
+0.04(+0.88%)
Jun 25, 2012
4.118
4.130
4.086
4.106
348,831
-0.06(-1.36%)
Jun 22, 2012
4.154
4.169
4.146
4.162
204,667
+0.02(+0.39%)
Jun 21, 2012
4.211
4.223
4.142
4.146
343,081
-0.07(-1.63%)
Jun 20, 2012
4.211
4.227
4.191
4.215
564,993
+0.01(+0.17%)
Jun 19, 2012
4.168
4.228
4.184
4.208
380,126
+0.04(+0.96%)
Jun 18, 2012
4.156
4.184
4.152
4.168
401,592
-0.01(-0.29%)
Jun 15, 2012
4.156
4.184
4.148
4.180
400,525
+0.04(+0.87%)
Jun 14, 2012
4.128
4.156
4.128
4.144
369,553
+0.02(+0.39%)
Jun 13, 2012
4.152
4.168
4.120
4.128
292,513
-0.03(-0.67%)
Jun 12, 2012
4.132
4.156
4.112
4.156
318,520
+0.03(+0.68%)
Jun 11, 2012
4.168
4.176
4.120
4.128
418,983
-0.02(-0.58%)
Jun 08, 2012
4.104
4.160
4.104
4.152
163,944
+0.03(+0.68%)
Jun 07, 2012
4.148
4.157
4.120
4.124
317,077
+0.00(+0.10%)
Jun 06, 2012
4.056
4.120
4.056
4.120
240,571
+0.08(+2.08%)
Jun 05, 2012
4.008
4.052
4.008
4.036
306,572
+0.02(+0.40%)
Jun 04, 2012
4.048
4.068
4.004
4.020
497,377
-0.04(-1.08%)
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.