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
BlackRock MuniHoldings Investment Quality Fund
(NY:
MFL
)
11.84
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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 28, 2010
7.082
7.103
7.056
7.082
109,946
+0.01(+0.07%)
May 27, 2010
7.072
7.108
7.072
7.077
128,185
+0.02(+0.29%)
May 26, 2010
7.061
7.092
7.056
7.056
126,237
+0.01(+0.07%)
May 25, 2010
6.969
7.051
6.969
7.051
139,478
+0.00(+0.00%)
May 24, 2010
7.036
7.077
7.025
7.051
67,139
+0.01(+0.15%)
May 21, 2010
6.963
7.041
6.963
7.041
165,808
+0.01(+0.15%)
May 20, 2010
7.000
7.030
6.917
7.030
139,065
-0.02(-0.22%)
May 19, 2010
7.046
7.092
7.046
7.046
93,949
-0.05(-0.65%)
May 18, 2010
7.077
7.108
7.067
7.092
111,896
+0.02(+0.29%)
May 17, 2010
7.067
7.087
7.031
7.072
154,197
-0.02(-0.22%)
May 14, 2010
7.087
7.098
7.046
7.087
94,670
+0.01(+0.07%)
May 13, 2010
7.082
7.087
7.056
7.082
84,128
-0.01(-0.15%)
May 12, 2010
7.025
7.092
7.025
7.092
149,608
+0.06(+0.90%)
May 11, 2010
7.019
7.029
6.993
7.029
188,857
+0.02(+0.22%)
May 10, 2010
7.003
7.029
6.998
7.014
156,976
+0.03(+0.44%)
May 07, 2010
6.978
7.034
6.865
6.983
188,720
-0.03(-0.44%)
May 06, 2010
7.049
7.055
6.957
7.014
1,364
-0.04(-0.58%)
May 05, 2010
7.044
7.060
7.019
7.055
171,126
+0.01(+0.15%)
May 04, 2010
7.039
7.060
7.034
7.044
164,240
-0.01(-0.13%)
May 03, 2010
7.055
7.070
7.034
7.053
259,966
-0.02(-0.23%)
Apr 30, 2010
7.065
7.096
7.060
7.070
123,942
-0.03(-0.36%)
Apr 29, 2010
7.106
7.121
7.096
7.096
144,973
-0.02(-0.29%)
Apr 28, 2010
7.085
7.116
7.085
7.116
108,646
+0.03(+0.36%)
Apr 27, 2010
7.065
7.111
7.065
7.091
174,285
+0.01(+0.07%)
Apr 26, 2010
7.080
7.121
7.075
7.085
133,622
-0.01(-0.14%)
Apr 23, 2010
7.065
7.111
7.049
7.096
220,397
+0.02(+0.24%)
Apr 22, 2010
7.065
7.085
7.044
7.079
151,635
+0.01(+0.20%)
Apr 21, 2010
7.055
7.065
7.008
7.065
153,929
+0.03(+0.36%)
Apr 20, 2010
7.024
7.039
6.993
7.039
61,189
+0.03(+0.44%)
Apr 19, 2010
6.983
7.024
6.978
7.008
136,038
+0.00(+0.00%)
Apr 16, 2010
6.978
7.008
6.978
7.008
66,467
+0.03(+0.44%)
Apr 15, 2010
7.019
7.039
6.978
6.978
127,587
-0.07(-1.02%)
Apr 14, 2010
6.998
7.049
6.998
7.049
126,511
+0.06(+0.81%)
Apr 13, 2010
7.075
7.075
6.972
6.993
236,374
-0.04(-0.63%)
Apr 12, 2010
7.012
7.058
6.905
7.038
213,001
+0.03(+0.44%)
Apr 09, 2010
6.971
7.012
6.956
7.007
115,042
+0.03(+0.37%)
Apr 08, 2010
6.956
6.987
6.936
6.981
220,765
+0.01(+0.07%)
Apr 07, 2010
6.946
6.997
6.936
6.976
252,667
+0.02(+0.22%)
Apr 06, 2010
6.910
6.961
6.869
6.961
270,041
+0.07(+1.04%)
Apr 05, 2010
6.890
6.915
6.859
6.890
159,359
+0.01(+0.07%)
Apr 01, 2010
6.879
6.885
6.885
6.885
124,426
+0.00(+0.00%)
Mar 31, 2010
6.823
6.885
6.823
6.885
140,885
+0.06(+0.82%)
Mar 30, 2010
6.874
6.874
6.802
6.828
162,518
-0.03(-0.49%)
Mar 29, 2010
6.813
6.864
6.793
6.862
199,557
+0.05(+0.79%)
Mar 26, 2010
6.762
6.808
6.762
6.808
107,461
+0.04(+0.53%)
Mar 25, 2010
6.752
6.793
6.751
6.772
160,282
+0.02(+0.30%)
Mar 24, 2010
6.757
6.767
6.747
6.752
245,783
-0.01(-0.08%)
Mar 23, 2010
6.757
6.767
6.742
6.757
257,562
+0.01(+0.12%)
Mar 22, 2010
6.762
6.777
6.747
6.749
236,027
-0.01(-0.12%)
Mar 19, 2010
6.726
6.762
6.726
6.757
151,270
+0.00(+0.03%)
Mar 18, 2010
6.737
6.757
6.731
6.755
111,236
+0.00(+0.05%)
Mar 17, 2010
6.726
6.757
6.726
6.752
179,759
+0.03(+0.52%)
Mar 16, 2010
6.726
6.742
6.711
6.717
143,730
+0.00(+0.01%)
Mar 15, 2010
6.721
6.721
6.716
6.716
61,844
+0.02(+0.23%)
Mar 12, 2010
6.864
6.864
6.691
6.701
123,601
+0.02(+0.31%)
Mar 11, 2010
6.686
6.701
6.650
6.680
187,048
-0.01(-0.13%)
Mar 10, 2010
6.709
6.730
6.684
6.689
191,361
-0.03(-0.45%)
Mar 09, 2010
6.709
6.720
6.699
6.720
133,044
+0.01(+0.15%)
Mar 08, 2010
6.699
6.714
6.694
6.709
144,007
+0.01(+0.15%)
Mar 05, 2010
6.699
6.704
6.674
6.699
172,138
+0.01(+0.15%)
Mar 04, 2010
6.664
6.689
6.657
6.689
158,491
+0.03(+0.38%)
Mar 03, 2010
6.638
6.669
6.638
6.664
158,810
+0.02(+0.23%)
Mar 02, 2010
6.643
6.666
6.633
6.648
141,424
+0.00(+0.00%)
Mar 01, 2010
6.638
6.654
6.630
6.648
181,814
+0.01(+0.15%)
Feb 26, 2010
6.598
6.638
6.593
6.638
145,098
+0.04(+0.62%)
Feb 25, 2010
6.557
6.603
6.542
6.598
176,431
+0.02(+0.23%)
Feb 24, 2010
6.557
6.593
6.557
6.582
161,772
+0.03(+0.39%)
Feb 23, 2010
6.471
6.557
6.471
6.557
163,614
+0.09(+1.33%)
Feb 22, 2010
6.471
6.511
6.461
6.471
235,503
-0.02(-0.23%)
Feb 19, 2010
6.557
6.562
6.445
6.486
549,726
-0.08(-1.26%)
Feb 18, 2010
6.567
6.588
6.557
6.569
242,242
+0.01(+0.10%)
Feb 17, 2010
6.572
6.593
6.562
6.562
214,806
+0.00(+0.06%)
Feb 16, 2010
6.608
6.623
6.557
6.558
190,029
-0.06(-0.98%)
Feb 12, 2010
6.618
6.623
6.623
6.623
158,418
+0.00(+0.00%)
Feb 11, 2010
6.628
6.643
6.608
6.623
129,729
+0.00(+0.00%)
Feb 10, 2010
6.633
6.654
6.623
6.623
156,623
-0.01(-0.17%)
Feb 09, 2010
6.634
6.649
6.624
6.634
124,803
-0.02(-0.23%)
Feb 08, 2010
6.624
6.649
6.619
6.649
179,756
+0.03(+0.46%)
Feb 05, 2010
6.579
6.619
6.548
6.619
231,250
+0.02(+0.23%)
Feb 04, 2010
6.619
6.634
6.594
6.604
226,938
-0.03(-0.38%)
Feb 03, 2010
6.594
6.634
6.594
6.629
110,786
+0.02(+0.23%)
Feb 02, 2010
6.594
6.619
6.594
6.614
174,503
+0.03(+0.38%)
Feb 01, 2010
6.589
6.594
6.579
6.589
99,290
+0.01(+0.15%)
Jan 29, 2010
6.564
6.594
6.564
6.579
141,868
+0.01(+0.15%)
Jan 28, 2010
6.564
6.574
6.538
6.569
201,388
+0.00(+0.00%)
Jan 27, 2010
6.564
6.599
6.543
6.569
186,741
-0.02(-0.23%)
Jan 26, 2010
6.564
6.609
6.564
6.584
106,005
-0.01(-0.15%)
Jan 25, 2010
6.579
6.604
6.579
6.594
136,528
+0.01(+0.08%)
Jan 22, 2010
6.564
6.609
6.564
6.589
78,450
-0.01(-0.13%)
Jan 21, 2010
6.574
6.609
6.569
6.597
174,245
-0.00(-0.03%)
Jan 20, 2010
6.614
6.634
6.523
6.599
235,496
-0.02(-0.31%)
Jan 19, 2010
6.609
6.624
6.604
6.619
124,965
+0.01(+0.15%)
Jan 15, 2010
6.609
6.609
6.609
6.609
52,288
+0.00(+0.00%)
Jan 14, 2010
6.584
6.614
6.564
6.609
117,124
+0.02(+0.23%)
Jan 13, 2010
6.614
6.614
6.589
6.594
68,024
-0.01(-0.09%)
Jan 12, 2010
6.550
6.605
6.550
6.600
135,767
+0.01(+0.15%)
Jan 11, 2010
6.630
6.630
6.580
6.590
127,043
+0.00(+0.00%)
Jan 08, 2010
6.510
6.600
6.510
6.590
94,386
+0.07(+1.00%)
Jan 07, 2010
6.494
6.540
6.464
6.525
211,351
+0.00(+0.00%)
Jan 06, 2010
6.504
6.535
6.504
6.525
156,413
-0.01(-0.08%)
Jan 05, 2010
6.530
6.530
6.504
6.530
76,003
+0.00(+0.00%)
Jan 04, 2010
6.510
6.540
6.499
6.530
204,054
+0.02(+0.23%)
Dec 31, 2009
6.540
6.515
6.515
6.515
40,814
-0.02(-0.31%)
Dec 30, 2009
6.464
6.545
6.449
6.535
124,845
+0.03(+0.46%)
Dec 29, 2009
6.484
6.525
6.479
6.504
177,587
+0.01(+0.08%)
Dec 28, 2009
6.494
6.499
6.479
6.499
79,507
+0.00(+0.00%)
Dec 24, 2009
6.504
6.510
6.464
6.499
74,128
-0.01(-0.15%)
Dec 23, 2009
6.504
6.520
6.474
6.510
118,054
+0.02(+0.23%)
Dec 22, 2009
6.499
6.535
6.469
6.494
140,002
+0.01(+0.15%)
Dec 21, 2009
6.404
6.504
6.399
6.484
157,088
+0.08(+1.25%)
Dec 18, 2009
6.424
6.454
6.389
6.404
222,904
-0.05(-0.70%)
Dec 17, 2009
6.414
6.479
6.404
6.449
123,262
-0.03(-0.47%)
Dec 16, 2009
6.434
6.494
6.419
6.479
78,177
+0.03(+0.47%)
Dec 15, 2009
6.540
6.540
6.434
6.449
135,248
-0.07(-1.08%)
Dec 14, 2009
6.535
6.535
6.464
6.520
78,825
-0.01(-0.08%)
Dec 11, 2009
6.515
6.550
6.484
6.525
132,275
-0.04(-0.54%)
Dec 10, 2009
6.540
6.580
6.515
6.560
104,364
+0.02(+0.31%)
Dec 09, 2009
6.520
6.545
6.489
6.540
159,869
+0.03(+0.39%)
Dec 08, 2009
6.530
6.530
6.469
6.515
157,431
-0.01(-0.15%)
Dec 07, 2009
6.530
6.530
6.489
6.525
144,085
+0.02(+0.23%)
Dec 04, 2009
6.339
6.515
6.339
6.509
144,181
-0.01(-0.15%)
Dec 03, 2009
6.520
6.520
6.454
6.520
215,823
+0.03(+0.46%)
Dec 02, 2009
6.504
6.504
6.439
6.489
140,537
+0.02(+0.31%)
Dec 01, 2009
6.484
6.484
6.439
6.469
116,551
+0.03(+0.47%)
Nov 30, 2009
6.494
6.494
6.404
6.439
108,318
+0.04(+0.63%)
Nov 27, 2009
6.324
6.444
6.324
6.399
55,461
+0.04(+0.55%)
Nov 25, 2009
6.354
6.379
6.339
6.364
96,890
+0.01(+0.16%)
Nov 24, 2009
6.369
6.404
6.354
6.354
104,070
+0.04(+0.56%)
Nov 23, 2009
6.364
6.374
6.309
6.319
121,108
-0.02(-0.24%)
Nov 20, 2009
6.354
6.364
6.319
6.334
146,715
-0.02(-0.24%)
Nov 19, 2009
6.349
6.354
6.309
6.349
129,259
-0.01(-0.08%)
Nov 18, 2009
6.299
6.354
6.299
6.354
76,929
+0.05(+0.80%)
Nov 17, 2009
6.304
6.344
6.249
6.304
113,222
-0.00(-0.02%)
Nov 16, 2009
6.263
6.319
6.263
6.305
118,802
+0.04(+0.58%)
Nov 13, 2009
6.344
6.354
6.238
6.268
180,555
-0.06(-0.95%)
Nov 12, 2009
6.329
6.369
6.294
6.329
181,059
-0.03(-0.47%)
Nov 11, 2009
6.374
6.374
6.319
6.359
174,935
-0.02(-0.31%)
Nov 10, 2009
6.359
6.384
6.344
6.379
125,671
-0.01(-0.16%)
Nov 09, 2009
6.404
6.404
6.349
6.389
198,945
+0.01(+0.08%)
Nov 06, 2009
6.394
6.404
6.384
6.384
208,719
-0.02(-0.31%)
Nov 05, 2009
6.404
6.404
6.374
6.404
180,523
+0.03(+0.39%)
Nov 04, 2009
6.424
6.429
6.354
6.379
210,268
-0.04(-0.63%)
Nov 03, 2009
6.464
6.464
6.384
6.419
99,630
-0.01(-0.16%)
Nov 02, 2009
6.459
6.464
6.374
6.429
259,528
-0.02(-0.31%)
Oct 30, 2009
6.434
6.459
6.434
6.449
111,902
-0.01(-0.08%)
Oct 29, 2009
6.444
6.454
6.424
6.454
123,804
+0.03(+0.39%)
Oct 28, 2009
6.474
6.514
6.424
6.429
122,665
-0.07(-1.08%)
Oct 27, 2009
6.525
6.525
6.484
6.499
124,877
+0.01(+0.08%)
Oct 26, 2009
6.515
6.530
6.449
6.494
195,913
-0.02(-0.31%)
Oct 23, 2009
6.479
6.520
6.474
6.515
132,709
+0.03(+0.39%)
Oct 22, 2009
6.525
6.555
6.469
6.489
194,390
-0.02(-0.23%)
Oct 21, 2009
6.454
6.525
6.454
6.504
158,117
+0.03(+0.47%)
Oct 20, 2009
6.439
6.479
6.424
6.474
202,985
+0.08(+1.26%)
Oct 19, 2009
6.334
6.409
6.334
6.394
137,360
+0.05(+0.79%)
Oct 16, 2009
6.208
6.344
6.206
6.344
287,203
+0.14(+2.27%)
Oct 15, 2009
6.268
6.268
6.133
6.203
506,202
-0.07(-1.04%)
Oct 14, 2009
6.565
6.565
6.228
6.268
518,014
-0.30(-4.51%)
Oct 13, 2009
6.469
6.570
6.469
6.565
226,476
+0.05(+0.77%)
Oct 12, 2009
6.605
6.685
6.384
6.515
384,313
-0.17(-2.48%)
Oct 09, 2009
6.776
6.776
6.670
6.680
254,829
-0.10(-1.41%)
Oct 08, 2009
6.786
6.796
6.766
6.776
182,482
-0.01(-0.07%)
Oct 07, 2009
6.736
6.796
6.736
6.781
163,760
+0.01(+0.15%)
Oct 06, 2009
6.736
6.791
6.736
6.771
165,689
+0.04(+0.52%)
Oct 05, 2009
6.700
6.756
6.660
6.736
104,868
+0.06(+0.83%)
Oct 02, 2009
6.590
6.700
6.580
6.680
201,100
+0.07(+0.99%)
Oct 01, 2009
6.590
6.630
6.585
6.615
227,147
+0.04(+0.61%)
Sep 30, 2009
6.580
6.600
6.555
6.575
312,538
-0.01(-0.08%)
Sep 29, 2009
6.635
6.670
6.565
6.580
245,049
-0.11(-1.64%)
Sep 28, 2009
6.690
6.700
6.635
6.690
211,419
-0.00(-0.01%)
Sep 25, 2009
6.720
6.720
6.655
6.690
172,068
-0.02(-0.22%)
Sep 24, 2009
6.710
6.710
6.665
6.705
158,782
+0.00(+0.00%)
Sep 23, 2009
6.705
6.710
6.680
6.705
280,677
+0.01(+0.15%)
Sep 22, 2009
6.655
6.715
6.615
6.695
221,021
+0.04(+0.60%)
Sep 21, 2009
6.620
6.655
6.615
6.655
172,343
+0.01(+0.15%)
Sep 18, 2009
6.660
6.660
6.600
6.645
142,240
+0.03(+0.38%)
Sep 17, 2009
6.650
6.655
6.595
6.620
428,341
-0.01(-0.15%)
Sep 16, 2009
6.620
6.635
6.585
6.630
211,608
+0.01(+0.15%)
Sep 15, 2009
6.585
6.620
6.520
6.620
330,512
+0.04(+0.53%)
Sep 14, 2009
6.525
6.590
6.499
6.585
225,610
+0.03(+0.46%)
Sep 11, 2009
6.545
6.569
6.515
6.555
156,570
-0.01(-0.15%)
Sep 10, 2009
6.545
6.565
6.518
6.565
190,446
+0.03(+0.38%)
Sep 09, 2009
6.550
6.575
6.520
6.540
316,516
-0.01(-0.08%)
Sep 08, 2009
6.525
6.562
6.494
6.545
226,056
+0.04(+0.62%)
Sep 04, 2009
6.464
6.504
6.459
6.504
156,511
+0.05(+0.78%)
Sep 03, 2009
6.404
6.454
6.399
6.454
191,790
+0.05(+0.78%)
Sep 02, 2009
6.374
6.404
6.349
6.404
241,368
+0.03(+0.47%)
Sep 01, 2009
6.359
6.374
6.334
6.374
200,078
+0.03(+0.48%)
Aug 31, 2009
6.319
6.354
6.304
6.344
139,958
+0.04(+0.64%)
Aug 28, 2009
6.339
6.339
6.304
6.304
354,139
-0.03(-0.40%)
Aug 27, 2009
6.339
6.339
6.289
6.329
194,812
+0.02(+0.32%)
Aug 26, 2009
6.304
6.359
6.293
6.309
220,943
-0.03(-0.48%)
Aug 25, 2009
6.359
6.359
6.319
6.339
253,901
-0.02(-0.32%)
Aug 24, 2009
6.354
6.359
6.334
6.359
213,798
+0.00(+0.00%)
Aug 21, 2009
6.344
6.364
6.328
6.359
169,012
-0.01(-0.16%)
Aug 20, 2009
6.278
6.369
6.278
6.369
170,601
+0.09(+1.44%)
Aug 19, 2009
6.238
6.278
6.223
6.278
148,682
+0.05(+0.76%)
Aug 18, 2009
6.228
6.278
6.208
6.231
175,502
+0.01(+0.22%)
Aug 17, 2009
6.183
6.248
6.183
6.218
195,290
-0.02(-0.33%)
Aug 14, 2009
6.258
6.258
6.213
6.238
237,759
+0.01(+0.08%)
Aug 13, 2009
6.233
6.258
6.218
6.233
167,226
-0.03(-0.40%)
Aug 12, 2009
6.263
6.278
6.208
6.258
236,476
-0.01(-0.16%)
Aug 11, 2009
6.268
6.268
6.248
6.268
142,254
-0.01(-0.08%)
Aug 10, 2009
6.183
6.273
6.178
6.273
323,231
+0.05(+0.81%)
Aug 07, 2009
6.218
6.228
6.193
6.223
313,800
+0.01(+0.16%)
Aug 06, 2009
6.138
6.218
6.108
6.213
289,873
+0.14(+2.23%)
Aug 05, 2009
6.193
6.223
6.073
6.078
365,684
-0.11(-1.79%)
Aug 04, 2009
6.158
6.223
6.158
6.188
464,191
+0.04(+0.57%)
Aug 03, 2009
6.138
6.248
6.120
6.153
426,067
+0.05(+0.82%)
Jul 31, 2009
6.062
6.128
6.012
6.103
483,225
+0.00(+0.00%)
Jul 30, 2009
6.068
6.203
6.037
6.103
689,874
+0.07(+1.17%)
Jul 29, 2009
5.952
6.093
5.932
6.032
936,140
+0.10(+1.61%)
Jul 28, 2009
5.947
5.947
5.912
5.937
75,731
-0.01(-0.19%)
Jul 27, 2009
5.928
5.962
5.907
5.948
87,601
+0.02(+0.36%)
Jul 24, 2009
5.942
5.942
5.902
5.927
1,003
+0.01(+0.08%)
Jul 23, 2009
5.927
5.947
5.912
5.922
91,676
-0.02(-0.25%)
Jul 22, 2009
5.927
5.937
5.907
5.937
114,488
+0.01(+0.17%)
Jul 21, 2009
5.922
5.932
5.887
5.927
208,564
+0.05(+0.77%)
Jul 20, 2009
5.836
5.882
5.836
5.882
114,984
+0.04(+0.60%)
Jul 17, 2009
5.887
5.897
5.847
5.847
73,865
-0.04(-0.68%)
Jul 16, 2009
5.872
5.907
5.841
5.887
78,295
+0.07(+1.12%)
Jul 15, 2009
5.776
5.877
5.776
5.821
141,469
+0.05(+0.87%)
Jul 14, 2009
5.791
5.836
5.731
5.771
216,159
+0.01(+0.09%)
Jul 13, 2009
5.796
5.811
5.756
5.766
133,171
-0.02(-0.35%)
Jul 10, 2009
5.766
5.786
5.721
5.786
99,950
+0.02(+0.35%)
Jul 09, 2009
5.726
5.781
5.726
5.766
76,698
+0.05(+0.88%)
Jul 08, 2009
5.726
5.761
5.711
5.716
171,749
+0.00(+0.00%)
Jul 07, 2009
5.676
5.741
5.667
5.716
82,613
+0.04(+0.71%)
Jul 06, 2009
5.641
5.713
5.641
5.676
101,091
-0.03(-0.53%)
Jul 02, 2009
5.726
5.745
5.676
5.706
108,728
-0.04(-0.61%)
Jul 01, 2009
5.711
5.761
5.709
5.741
195,025
+0.04(+0.62%)
Jun 30, 2009
5.696
5.746
5.691
5.706
139,351
-0.01(-0.09%)
Jun 29, 2009
5.706
5.721
5.706
5.711
53,454
+0.02(+0.26%)
Jun 26, 2009
5.696
5.756
5.686
5.696
144,173
-0.01(-0.18%)
Jun 25, 2009
5.703
5.706
5.681
5.706
114,231
-0.01(-0.18%)
Jun 24, 2009
5.676
5.716
5.641
5.716
162,404
+0.05(+0.80%)
Jun 23, 2009
5.716
5.716
5.625
5.671
91,572
-0.01(-0.18%)
Jun 22, 2009
5.646
5.711
5.615
5.681
78,717
+0.00(+0.00%)
Jun 19, 2009
5.631
5.696
5.631
5.681
68,997
+0.04(+0.62%)
Jun 18, 2009
5.661
5.681
5.631
5.646
74,156
+0.02(+0.27%)
Jun 17, 2009
5.691
5.721
5.600
5.631
202,696
-0.05(-0.88%)
Jun 16, 2009
5.676
5.706
5.651
5.681
104,229
+0.03(+0.53%)
Jun 15, 2009
5.666
5.671
5.570
5.651
78,546
-0.02(-0.35%)
Jun 12, 2009
5.791
5.791
5.636
5.671
191,575
-0.11(-1.83%)
Jun 11, 2009
5.776
5.791
5.706
5.776
147,635
-0.04(-0.69%)
Jun 10, 2009
5.786
5.821
5.766
5.816
126,304
+0.02(+0.35%)
Jun 09, 2009
5.821
5.826
5.766
5.796
159,859
+0.02(+0.35%)
Jun 08, 2009
5.796
5.816
5.766
5.776
164,130
+0.00(+0.00%)
Jun 05, 2009
5.816
5.841
5.766
5.776
155,712
-0.04(-0.69%)
Jun 04, 2009
5.821
5.852
5.796
5.816
173,692
+0.01(+0.09%)
Jun 03, 2009
5.826
5.826
5.801
5.811
115,308
-0.03(-0.52%)
Jun 02, 2009
5.836
5.977
5.761
5.841
373,901
+0.06(+0.95%)
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.