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
DWS Municipal Income Trust
(NY:
KTF
)
9.340
+0.030 (+0.32%)
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, 2016
9.435
9.462
9.401
9.401
200,474
-0.05(-0.50%)
May 27, 2016
9.448
9.448
9.448
9.448
98,230
-0.02(-0.21%)
May 26, 2016
9.395
9.475
9.395
9.469
100,463
+0.11(+1.22%)
May 25, 2016
9.347
9.388
9.347
9.354
74,325
+0.01(+0.07%)
May 24, 2016
9.341
9.374
9.307
9.347
113,742
-0.01(-0.14%)
May 23, 2016
9.314
9.401
9.314
9.361
111,469
+0.03(+0.29%)
May 20, 2016
9.266
9.341
9.266
9.334
131,223
+0.07(+0.80%)
May 19, 2016
9.455
9.455
9.260
9.260
206,721
-0.20(-2.15%)
May 18, 2016
9.529
9.535
9.455
9.463
94,820
-0.10(-1.04%)
May 17, 2016
9.529
9.563
9.523
9.563
101,724
+0.05(+0.50%)
May 16, 2016
9.509
9.543
9.509
9.516
105,369
+0.00(+0.00%)
May 13, 2016
9.523
9.563
9.516
9.516
93,730
-0.01(-0.07%)
May 12, 2016
9.583
9.583
9.523
9.523
108,471
-0.01(-0.07%)
May 11, 2016
9.556
9.569
9.529
9.529
68,525
-0.02(-0.21%)
May 10, 2016
9.590
9.596
9.549
9.549
67,855
-0.04(-0.42%)
May 09, 2016
9.569
9.603
9.569
9.590
56,186
+0.02(+0.21%)
May 06, 2016
9.543
9.576
9.536
9.569
79,668
+0.01(+0.14%)
May 05, 2016
9.536
9.556
9.529
9.556
37,259
+0.01(+0.07%)
May 04, 2016
9.502
9.549
9.502
9.549
74,054
+0.03(+0.28%)
May 03, 2016
9.516
9.549
9.482
9.523
124,373
-0.02(-0.21%)
May 02, 2016
9.543
9.549
9.529
9.543
66,626
-0.01(-0.14%)
Apr 29, 2016
9.556
9.556
9.529
9.556
69,210
+0.01(+0.07%)
Apr 28, 2016
9.529
9.549
9.509
9.549
46,987
+0.01(+0.07%)
Apr 27, 2016
9.496
9.543
9.496
9.543
71,874
+0.01(+0.07%)
Apr 26, 2016
9.536
9.543
9.496
9.536
53,757
+0.01(+0.14%)
Apr 25, 2016
9.569
9.569
9.502
9.523
88,911
-0.06(-0.63%)
Apr 22, 2016
9.509
9.583
9.482
9.583
154,674
+0.06(+0.63%)
Apr 21, 2016
9.502
9.549
9.482
9.523
138,818
+0.02(+0.21%)
Apr 20, 2016
9.455
9.502
9.295
9.502
80,986
+0.03(+0.35%)
Apr 19, 2016
9.516
9.516
9.469
9.469
83,201
-0.03(-0.35%)
Apr 18, 2016
9.496
9.549
9.469
9.502
126,799
+0.01(+0.07%)
Apr 15, 2016
9.482
9.523
9.462
9.496
118,424
+0.01(+0.07%)
Apr 14, 2016
9.516
9.516
9.462
9.489
87,422
-0.03(-0.28%)
Apr 13, 2016
9.516
9.543
9.489
9.516
119,451
+0.01(+0.07%)
Apr 12, 2016
9.482
9.523
9.482
9.509
128,237
+0.01(+0.07%)
Apr 11, 2016
9.476
9.523
9.456
9.502
96,698
+0.05(+0.57%)
Apr 08, 2016
9.422
9.489
9.416
9.449
111,757
+0.02(+0.21%)
Apr 07, 2016
9.369
9.429
9.369
9.429
105,767
+0.03(+0.36%)
Apr 06, 2016
9.382
9.409
9.362
9.396
77,150
+0.02(+0.21%)
Apr 05, 2016
9.336
9.389
9.336
9.376
69,392
+0.06(+0.64%)
Apr 04, 2016
9.322
9.356
9.289
9.316
114,096
-0.03(-0.29%)
Apr 01, 2016
9.316
9.376
9.316
9.342
61,941
+0.01(+0.14%)
Mar 31, 2016
9.309
9.356
9.296
9.329
109,745
+0.01(+0.14%)
Mar 30, 2016
9.322
9.328
9.276
9.316
93,493
-0.01(-0.07%)
Mar 29, 2016
9.242
9.342
9.236
9.322
106,921
+0.07(+0.79%)
Mar 28, 2016
9.282
9.302
9.249
9.249
113,041
-0.07(-0.72%)
Mar 24, 2016
9.302
9.316
9.316
9.316
54,397
+0.01(+0.14%)
Mar 23, 2016
9.309
9.329
9.302
9.302
53,772
-0.03(-0.29%)
Mar 22, 2016
9.309
9.336
9.289
9.329
39,365
+0.05(+0.58%)
Mar 21, 2016
9.269
9.282
9.256
9.276
70,703
+0.02(+0.22%)
Mar 18, 2016
9.296
9.296
9.256
9.256
69,041
-0.02(-0.22%)
Mar 17, 2016
9.269
9.276
9.222
9.276
114,425
-0.01(-0.07%)
Mar 16, 2016
9.262
9.289
9.256
9.282
49,514
+0.00(+0.00%)
Mar 15, 2016
9.315
9.315
9.276
9.282
53,247
-0.01(-0.07%)
Mar 14, 2016
9.262
9.289
9.262
9.289
54,821
+0.03(+0.29%)
Mar 11, 2016
9.236
9.282
9.229
9.262
102,693
+0.01(+0.07%)
Mar 10, 2016
9.249
9.276
9.223
9.256
103,137
+0.00(+0.00%)
Mar 09, 2016
9.216
9.256
9.216
9.256
88,874
+0.02(+0.22%)
Mar 08, 2016
9.216
9.256
9.209
9.236
131,308
+0.02(+0.22%)
Mar 07, 2016
9.256
9.269
9.203
9.216
92,752
-0.02(-0.22%)
Mar 04, 2016
9.296
9.302
9.236
9.236
92,257
-0.06(-0.64%)
Mar 03, 2016
9.262
9.296
9.256
9.296
119,978
+0.05(+0.57%)
Mar 02, 2016
9.229
9.249
9.136
9.242
100,897
+0.04(+0.43%)
Mar 01, 2016
9.149
9.223
9.149
9.203
98,229
+0.05(+0.58%)
Feb 29, 2016
9.110
9.149
9.103
9.149
88,163
+0.04(+0.44%)
Feb 26, 2016
9.163
9.169
9.110
9.110
71,194
-0.07(-0.72%)
Feb 25, 2016
9.196
9.223
9.176
9.176
39,287
-0.03(-0.29%)
Feb 24, 2016
9.189
9.223
9.189
9.203
86,651
+0.02(+0.22%)
Feb 23, 2016
9.076
9.183
9.064
9.183
91,870
+0.11(+1.17%)
Feb 22, 2016
9.116
9.123
9.050
9.076
119,937
-0.04(-0.44%)
Feb 19, 2016
9.063
9.129
9.063
9.116
56,237
+0.03(+0.29%)
Feb 18, 2016
9.050
9.156
9.050
9.090
80,255
+0.03(+0.29%)
Feb 17, 2016
9.096
9.124
9.043
9.063
100,997
-0.05(-0.58%)
Feb 16, 2016
9.182
9.196
9.053
9.116
184,241
-0.08(-0.86%)
Feb 12, 2016
9.222
9.196
9.196
9.196
104,298
-0.05(-0.57%)
Feb 11, 2016
9.235
9.262
9.209
9.248
156,106
+0.05(+0.51%)
Feb 10, 2016
9.248
9.281
9.189
9.201
71,892
-0.05(-0.51%)
Feb 09, 2016
9.235
9.281
9.223
9.248
38,794
+0.00(+0.00%)
Feb 08, 2016
9.268
9.281
9.215
9.248
84,750
-0.02(-0.21%)
Feb 05, 2016
9.268
9.275
9.189
9.268
103,489
+0.01(+0.07%)
Feb 04, 2016
9.248
9.262
9.222
9.262
57,511
+0.05(+0.50%)
Feb 03, 2016
9.196
9.248
9.189
9.215
89,789
+0.01(+0.14%)
Feb 02, 2016
9.215
9.229
9.189
9.202
59,539
-0.01(-0.07%)
Feb 01, 2016
9.182
9.215
9.176
9.209
81,233
+0.04(+0.43%)
Jan 29, 2016
9.116
9.169
9.083
9.169
92,364
+0.08(+0.87%)
Jan 28, 2016
9.030
9.090
9.011
9.090
57,193
+0.09(+0.95%)
Jan 27, 2016
9.083
9.091
9.004
9.004
56,964
-0.07(-0.80%)
Jan 26, 2016
9.057
9.077
9.038
9.077
63,675
+0.05(+0.51%)
Jan 25, 2016
8.945
9.050
8.945
9.030
87,656
+0.07(+0.74%)
Jan 22, 2016
9.011
9.024
8.958
8.964
83,192
-0.05(-0.51%)
Jan 21, 2016
8.938
9.030
8.908
9.011
50,363
+0.10(+1.11%)
Jan 20, 2016
8.958
8.959
8.852
8.912
110,307
-0.03(-0.37%)
Jan 19, 2016
9.044
9.063
8.931
8.945
114,473
-0.08(-0.88%)
Jan 15, 2016
9.063
9.024
9.024
9.024
64,183
-0.03(-0.29%)
Jan 14, 2016
9.050
9.077
9.004
9.050
56,469
+0.03(+0.37%)
Jan 13, 2016
9.089
9.109
9.017
9.017
78,622
-0.09(-0.94%)
Jan 12, 2016
9.089
9.116
9.064
9.103
72,924
+0.01(+0.14%)
Jan 11, 2016
9.070
9.105
9.037
9.089
117,219
+0.05(+0.51%)
Jan 08, 2016
9.037
9.080
9.017
9.043
75,926
-0.01(-0.07%)
Jan 07, 2016
9.116
9.122
9.037
9.050
126,541
-0.03(-0.36%)
Jan 06, 2016
9.024
9.103
8.978
9.083
131,101
+0.09(+0.95%)
Jan 05, 2016
8.965
8.997
8.925
8.997
70,509
+0.05(+0.59%)
Jan 04, 2016
8.846
8.951
8.846
8.945
91,871
+0.09(+0.96%)
Dec 31, 2015
8.873
8.859
8.859
8.859
145,458
+0.02(+0.22%)
Dec 30, 2015
8.781
8.840
8.774
8.840
94,047
+0.05(+0.60%)
Dec 29, 2015
8.794
8.810
8.784
8.787
76,378
-0.01(-0.15%)
Dec 28, 2015
8.741
8.813
8.735
8.800
107,414
+0.06(+0.68%)
Dec 24, 2015
8.728
8.741
8.741
8.741
55,079
+0.01(+0.08%)
Dec 23, 2015
8.715
8.761
8.708
8.735
91,515
+0.03(+0.38%)
Dec 22, 2015
8.708
8.728
8.695
8.702
63,317
-0.03(-0.30%)
Dec 21, 2015
8.735
8.763
8.708
8.728
103,593
-0.01(-0.08%)
Dec 18, 2015
8.675
8.761
8.675
8.735
160,045
+0.07(+0.76%)
Dec 17, 2015
8.616
8.695
8.610
8.669
104,964
+0.09(+1.00%)
Dec 16, 2015
8.538
8.597
8.525
8.583
109,178
+0.05(+0.61%)
Dec 15, 2015
8.577
8.616
8.485
8.531
191,223
-0.05(-0.61%)
Dec 14, 2015
8.675
8.688
8.531
8.583
184,945
-0.12(-1.43%)
Dec 11, 2015
8.662
8.721
8.662
8.708
94,383
+0.05(+0.60%)
Dec 10, 2015
8.695
8.766
8.629
8.655
173,054
-0.05(-0.60%)
Dec 09, 2015
8.708
8.747
8.688
8.708
120,108
-0.03(-0.37%)
Dec 08, 2015
8.655
8.753
8.655
8.740
88,578
+0.07(+0.75%)
Dec 07, 2015
8.662
8.695
8.662
8.675
83,068
+0.02(+0.23%)
Dec 04, 2015
8.636
8.701
8.636
8.655
127,056
+0.00(+0.00%)
Dec 03, 2015
8.766
8.766
8.655
8.655
79,764
-0.15(-1.71%)
Dec 02, 2015
8.793
8.825
8.793
8.806
65,048
-0.01(-0.15%)
Dec 01, 2015
8.780
8.825
8.780
8.819
74,567
+0.03(+0.30%)
Nov 30, 2015
8.851
8.851
8.753
8.793
94,882
-0.02(-0.22%)
Nov 27, 2015
8.806
8.812
8.780
8.812
21,871
+0.01(+0.07%)
Nov 25, 2015
8.799
8.806
8.806
8.806
53,080
-0.01(-0.15%)
Nov 24, 2015
8.780
8.819
8.766
8.819
39,742
+0.05(+0.52%)
Nov 23, 2015
8.734
8.773
8.721
8.773
61,433
+0.04(+0.45%)
Nov 20, 2015
8.780
8.781
8.727
8.734
59,217
-0.07(-0.74%)
Nov 19, 2015
8.721
8.799
8.695
8.799
64,754
+0.08(+0.90%)
Nov 18, 2015
8.780
8.783
8.708
8.721
73,504
-0.07(-0.74%)
Nov 17, 2015
8.747
8.786
8.682
8.786
80,316
+0.01(+0.07%)
Nov 16, 2015
8.721
8.780
8.721
8.780
80,973
+0.05(+0.52%)
Nov 13, 2015
8.695
8.760
8.669
8.734
48,034
+0.02(+0.22%)
Nov 12, 2015
8.630
8.728
8.630
8.715
72,586
+0.07(+0.75%)
Nov 11, 2015
8.630
8.656
8.571
8.650
49,807
-0.01(-0.08%)
Nov 10, 2015
8.513
8.675
8.513
8.656
84,972
+0.14(+1.60%)
Nov 09, 2015
8.663
8.663
8.519
8.519
217,538
-0.19(-2.17%)
Nov 06, 2015
8.760
8.767
8.637
8.708
147,730
-0.10(-1.11%)
Nov 05, 2015
8.832
8.871
8.806
8.806
104,005
-0.05(-0.59%)
Nov 04, 2015
8.812
8.884
8.773
8.858
209,058
-0.04(-0.44%)
Nov 03, 2015
8.845
8.897
8.838
8.897
165,221
+0.05(+0.51%)
Nov 02, 2015
8.812
8.851
8.754
8.851
218,864
+0.01(+0.15%)
Oct 30, 2015
8.838
8.845
8.760
8.838
323,612
+0.03(+0.30%)
Oct 29, 2015
8.786
8.812
8.767
8.812
153,868
+0.03(+0.30%)
Oct 28, 2015
8.728
8.819
8.715
8.786
186,717
+0.04(+0.45%)
Oct 27, 2015
8.741
8.773
8.695
8.747
244,712
+0.01(+0.07%)
Oct 26, 2015
8.637
8.773
8.637
8.741
279,735
+0.11(+1.28%)
Oct 23, 2015
8.597
8.663
8.597
8.630
149,977
+0.03(+0.38%)
Oct 22, 2015
8.552
8.617
8.552
8.597
124,917
+0.07(+0.84%)
Oct 21, 2015
8.552
8.617
8.519
8.526
198,448
-0.04(-0.46%)
Oct 20, 2015
8.513
8.565
8.513
8.565
55,161
+0.05(+0.53%)
Oct 19, 2015
8.565
8.591
8.506
8.519
221,968
-0.03(-0.30%)
Oct 16, 2015
8.545
8.571
8.526
8.545
56,827
-0.01(-0.08%)
Oct 15, 2015
8.545
8.617
8.526
8.552
421,844
+0.02(+0.23%)
Oct 14, 2015
8.526
8.591
8.526
8.532
69,053
-0.01(-0.08%)
Oct 13, 2015
8.539
8.545
8.507
8.539
71,746
+0.01(+0.08%)
Oct 12, 2015
8.520
8.571
8.520
8.532
44,330
+0.01(+0.15%)
Oct 09, 2015
8.526
8.532
8.507
8.520
32,378
-0.01(-0.15%)
Oct 08, 2015
8.545
8.558
8.520
8.532
79,157
+0.01(+0.08%)
Oct 07, 2015
8.558
8.571
8.513
8.526
83,167
-0.03(-0.33%)
Oct 06, 2015
8.520
8.558
8.500
8.554
55,940
+0.05(+0.56%)
Oct 05, 2015
8.539
8.571
8.487
8.506
99,360
-0.03(-0.38%)
Oct 02, 2015
8.526
8.571
8.510
8.539
160,905
+0.05(+0.53%)
Oct 01, 2015
8.474
8.526
8.429
8.494
153,256
+0.03(+0.38%)
Sep 30, 2015
8.442
8.461
8.423
8.461
123,713
+0.05(+0.62%)
Sep 29, 2015
8.345
8.429
8.345
8.410
92,861
+0.06(+0.70%)
Sep 28, 2015
8.358
8.377
8.325
8.351
160,222
-0.03(-0.31%)
Sep 25, 2015
8.377
8.384
8.351
8.377
59,892
+0.01(+0.08%)
Sep 24, 2015
8.384
8.410
8.358
8.371
106,692
-0.02(-0.23%)
Sep 23, 2015
8.364
8.435
8.364
8.390
121,469
+0.01(+0.08%)
Sep 22, 2015
8.345
8.422
8.338
8.384
67,385
+0.03(+0.31%)
Sep 21, 2015
8.377
8.386
8.351
8.358
38,499
-0.02(-0.23%)
Sep 18, 2015
8.371
8.416
8.371
8.377
102,792
+0.03(+0.31%)
Sep 17, 2015
8.313
8.377
8.313
8.351
122,362
+0.05(+0.62%)
Sep 16, 2015
8.261
8.312
8.261
8.300
49,616
+0.03(+0.39%)
Sep 15, 2015
8.274
8.287
8.248
8.267
67,675
-0.01(-0.15%)
Sep 14, 2015
8.312
8.319
8.274
8.280
78,546
-0.03(-0.39%)
Sep 11, 2015
8.300
8.312
8.280
8.312
50,808
+0.00(+0.00%)
Sep 10, 2015
8.306
8.324
8.300
8.312
62,513
-0.01(-0.08%)
Sep 09, 2015
8.300
8.338
8.300
8.319
49,729
+0.01(+0.08%)
Sep 08, 2015
8.293
8.351
8.280
8.312
90,158
+0.02(+0.23%)
Sep 04, 2015
8.229
8.293
8.293
8.293
71,808
+0.05(+0.55%)
Sep 03, 2015
8.235
8.255
8.216
8.248
63,068
+0.04(+0.47%)
Sep 02, 2015
8.248
8.248
8.203
8.210
58,317
-0.03(-0.31%)
Sep 01, 2015
8.216
8.267
8.203
8.235
140,231
+0.01(+0.08%)
Aug 31, 2015
8.229
8.255
8.203
8.229
114,072
+0.03(+0.31%)
Aug 28, 2015
8.216
8.229
8.203
8.203
60,316
-0.01(-0.16%)
Aug 27, 2015
8.203
8.242
8.190
8.216
130,214
+0.02(+0.24%)
Aug 26, 2015
8.242
8.248
8.177
8.197
119,174
-0.01(-0.16%)
Aug 25, 2015
8.222
8.248
8.210
8.210
114,376
+0.01(+0.08%)
Aug 24, 2015
8.171
8.235
8.164
8.203
160,050
-0.05(-0.55%)
Aug 21, 2015
8.210
8.261
8.184
8.248
156,349
+0.03(+0.31%)
Aug 20, 2015
8.210
8.248
8.210
8.222
48,896
-0.01(-0.08%)
Aug 19, 2015
8.197
8.248
8.190
8.229
61,293
+0.01(+0.08%)
Aug 18, 2015
8.210
8.242
8.184
8.222
68,232
-0.02(-0.23%)
Aug 17, 2015
8.261
8.274
8.216
8.242
107,981
+0.01(+0.08%)
Aug 14, 2015
8.229
8.248
8.210
8.235
47,782
+0.02(+0.24%)
Aug 13, 2015
8.203
8.242
8.177
8.216
108,463
+0.01(+0.16%)
Aug 12, 2015
8.145
8.203
8.145
8.203
137,888
+0.05(+0.63%)
Aug 11, 2015
8.094
8.158
8.088
8.152
73,874
+0.08(+0.95%)
Aug 10, 2015
8.069
8.126
8.069
8.075
100,293
-0.03(-0.39%)
Aug 07, 2015
8.139
8.139
8.101
8.107
59,334
+0.01(+0.16%)
Aug 06, 2015
8.081
8.120
8.075
8.094
82,684
-0.01(-0.08%)
Aug 05, 2015
8.152
8.171
8.069
8.101
69,713
-0.07(-0.86%)
Aug 04, 2015
8.165
8.182
8.165
8.171
68,930
+0.01(+0.08%)
Aug 03, 2015
8.152
8.171
8.133
8.165
114,478
+0.01(+0.16%)
Jul 31, 2015
8.133
8.152
8.101
8.152
120,006
+0.04(+0.47%)
Jul 30, 2015
8.113
8.133
8.081
8.113
68,767
+0.02(+0.24%)
Jul 29, 2015
8.075
8.107
8.062
8.094
116,166
+0.00(+0.00%)
Jul 28, 2015
8.081
8.126
8.075
8.094
95,909
-0.03(-0.32%)
Jul 27, 2015
8.075
8.126
8.056
8.120
116,162
+0.04(+0.55%)
Jul 24, 2015
8.062
8.075
8.037
8.075
72,260
+0.03(+0.32%)
Jul 23, 2015
8.062
8.062
8.005
8.050
177,670
-0.03(-0.40%)
Jul 22, 2015
8.056
8.113
8.024
8.081
199,038
+0.01(+0.08%)
Jul 21, 2015
8.050
8.088
8.037
8.075
133,134
-0.02(-0.24%)
Jul 20, 2015
8.094
8.126
8.075
8.094
80,293
+0.01(+0.08%)
Jul 17, 2015
8.158
8.169
8.081
8.088
159,089
-0.10(-1.17%)
Jul 16, 2015
8.177
8.184
8.158
8.184
61,091
+0.02(+0.24%)
Jul 15, 2015
8.158
8.184
8.146
8.165
65,057
-0.01(-0.16%)
Jul 14, 2015
8.158
8.177
8.139
8.177
78,488
+0.02(+0.23%)
Jul 13, 2015
8.139
8.177
8.120
8.158
90,808
+0.02(+0.23%)
Jul 10, 2015
8.126
8.152
8.107
8.139
54,887
-0.01(-0.08%)
Jul 09, 2015
8.190
8.203
8.127
8.146
96,301
-0.03(-0.39%)
Jul 08, 2015
8.190
8.216
8.152
8.177
80,136
-0.03(-0.31%)
Jul 07, 2015
8.107
8.209
8.089
8.203
178,231
+0.11(+1.42%)
Jul 06, 2015
8.012
8.114
8.006
8.088
135,693
+0.08(+0.95%)
Jul 02, 2015
7.999
8.012
8.012
8.012
86,427
+0.01(+0.16%)
Jul 01, 2015
8.063
8.069
7.986
7.999
146,789
-0.03(-0.32%)
Jun 30, 2015
8.082
8.082
7.986
8.025
200,718
-0.01(-0.16%)
Jun 29, 2015
8.056
8.082
8.012
8.037
159,136
-0.06(-0.71%)
Jun 26, 2015
8.126
8.133
8.088
8.095
95,770
-0.06(-0.78%)
Jun 25, 2015
8.152
8.158
8.114
8.158
138,514
+0.03(+0.39%)
Jun 24, 2015
8.114
8.133
8.114
8.126
92,715
-0.01(-0.16%)
Jun 23, 2015
8.133
8.165
8.126
8.139
73,062
-0.01(-0.08%)
Jun 22, 2015
8.152
8.165
8.133
8.146
118,625
-0.02(-0.23%)
Jun 19, 2015
8.177
8.177
8.139
8.165
59,749
+0.03(+0.31%)
Jun 18, 2015
8.126
8.146
8.114
8.139
105,370
-0.01(-0.08%)
Jun 17, 2015
8.139
8.146
8.101
8.146
96,867
+0.00(+0.00%)
Jun 16, 2015
8.139
8.165
8.120
8.146
109,665
+0.00(+0.00%)
Jun 15, 2015
8.114
8.152
8.101
8.146
80,367
+0.04(+0.47%)
Jun 12, 2015
8.076
8.114
8.063
8.107
89,368
+0.04(+0.47%)
Jun 11, 2015
8.082
8.101
8.063
8.069
147,524
+0.01(+0.16%)
Jun 10, 2015
8.018
8.095
8.018
8.056
121,280
+0.01(+0.16%)
Jun 09, 2015
8.031
8.101
7.986
8.044
245,594
-0.01(-0.08%)
Jun 08, 2015
8.171
8.171
8.050
8.050
283,841
-0.15(-1.86%)
Jun 05, 2015
8.247
8.260
8.126
8.203
329,873
-0.09(-1.07%)
Jun 04, 2015
8.311
8.316
8.266
8.292
209,793
-0.02(-0.23%)
Jun 03, 2015
8.305
8.336
8.279
8.311
108,323
-0.01(-0.08%)
Jun 02, 2015
8.330
8.356
8.305
8.317
170,676
-0.03(-0.31%)
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.