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
PIMCO Municipal Income Fund
(NY:
PMF
)
9.190
-0.060 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009
4.736
4.791
4.736
4.762
51,509
+0.02(+0.44%)
Jun 29, 2009
4.745
4.808
4.728
4.741
70,701
-0.00(-0.09%)
Jun 26, 2009
4.627
4.778
4.627
4.745
91,307
+0.12(+2.54%)
Jun 25, 2009
4.644
4.665
4.623
4.627
73,333
-0.05(-1.17%)
Jun 24, 2009
4.594
4.682
4.594
4.682
118,228
+0.08(+1.74%)
Jun 23, 2009
4.543
4.627
4.543
4.602
148,235
-0.03(-0.73%)
Jun 22, 2009
4.661
4.661
4.615
4.636
69,671
-0.03(-0.54%)
Jun 19, 2009
4.661
4.661
4.623
4.661
63,197
+0.04(+0.82%)
Jun 18, 2009
4.631
4.682
4.623
4.623
106,450
+0.00(+0.09%)
Jun 17, 2009
4.636
4.657
4.581
4.619
74,320
+0.01(+0.18%)
Jun 16, 2009
4.577
4.724
4.573
4.610
120,981
-0.00(-0.09%)
Jun 15, 2009
4.673
4.673
4.539
4.615
151,618
-0.03(-0.63%)
Jun 12, 2009
4.875
4.875
4.510
4.644
909,730
-0.27(-5.47%)
Jun 11, 2009
4.968
4.984
4.871
4.913
134,881
-0.11(-2.09%)
Jun 10, 2009
5.052
5.060
4.984
5.018
86,215
-0.03(-0.58%)
Jun 09, 2009
5.094
5.115
4.955
5.047
158,471
-0.06(-1.15%)
Jun 08, 2009
5.039
5.106
5.031
5.106
104,653
+0.11(+2.27%)
Jun 05, 2009
5.052
5.115
4.934
4.993
106,281
-0.00(-0.08%)
Jun 04, 2009
4.900
5.010
4.900
4.997
76,022
+0.07(+1.36%)
Jun 03, 2009
4.930
4.934
4.889
4.930
35,684
+0.00(+0.09%)
Jun 02, 2009
4.892
4.926
4.875
4.926
67,658
+0.03(+0.69%)
Jun 01, 2009
4.884
4.930
4.884
4.892
94,684
-0.03(-0.51%)
May 29, 2009
4.951
4.951
4.875
4.917
49,515
-0.02(-0.34%)
May 28, 2009
4.896
4.934
4.896
4.934
25,440
+0.03(+0.51%)
May 27, 2009
4.896
4.934
4.892
4.909
49,808
-0.04(-0.76%)
May 26, 2009
4.896
4.947
4.812
4.947
79,800
+0.00(+0.00%)
May 22, 2009
4.942
4.951
4.913
4.947
27,582
-0.00(-0.08%)
May 21, 2009
4.871
4.955
4.871
4.951
78,553
+0.03(+0.68%)
May 20, 2009
4.867
4.930
4.846
4.917
121,480
+0.05(+1.04%)
May 19, 2009
4.825
4.896
4.808
4.867
98,581
+0.03(+0.52%)
May 18, 2009
4.753
4.854
4.728
4.842
67,180
+0.15(+3.23%)
May 15, 2009
4.606
4.783
4.606
4.690
95,167
+0.07(+1.55%)
May 14, 2009
4.564
4.636
4.547
4.619
195,554
+0.07(+1.57%)
May 13, 2009
4.812
4.959
4.434
4.547
687,498
-0.40(-8.15%)
May 12, 2009
5.270
5.363
4.947
4.951
488,967
-0.34(-6.36%)
May 11, 2009
5.241
5.295
5.237
5.287
105,091
-0.01(-0.16%)
May 08, 2009
5.270
5.358
5.237
5.295
79,467
+0.14(+2.69%)
May 07, 2009
5.346
5.363
5.148
5.157
119,670
-0.04(-0.73%)
May 06, 2009
5.148
5.195
5.098
5.195
121,733
+0.08(+1.56%)
May 05, 2009
4.980
5.148
4.980
5.115
123,191
+0.08(+1.50%)
May 04, 2009
5.024
5.043
4.968
5.039
196,639
+0.14(+2.92%)
May 01, 2009
4.804
4.896
4.795
4.896
60,920
+0.11(+2.19%)
Apr 30, 2009
4.741
4.812
4.741
4.791
30,587
+0.03(+0.53%)
Apr 29, 2009
4.770
4.770
4.727
4.766
83,634
+0.05(+1.16%)
Apr 28, 2009
4.720
4.749
4.644
4.711
63,961
+0.01(+0.18%)
Apr 27, 2009
4.686
4.724
4.648
4.703
51,526
+0.03(+0.54%)
Apr 24, 2009
4.741
4.768
4.678
4.678
28,833
-0.04(-0.89%)
Apr 23, 2009
4.652
4.783
4.627
4.720
63,665
+0.08(+1.72%)
Apr 22, 2009
4.556
4.749
4.556
4.640
101,253
-0.03(-0.63%)
Apr 21, 2009
4.589
4.741
4.589
4.669
148,853
+0.08(+1.65%)
Apr 20, 2009
4.505
4.594
4.425
4.594
97,301
+0.11(+2.34%)
Apr 17, 2009
4.497
4.522
4.413
4.489
89,989
+0.02(+0.47%)
Apr 16, 2009
4.531
4.531
4.404
4.467
120,729
+0.03(+0.76%)
Apr 15, 2009
4.581
4.594
4.434
4.434
113,331
-0.15(-3.21%)
Apr 14, 2009
4.552
4.623
4.552
4.581
68,293
+0.01(+0.18%)
Apr 13, 2009
4.602
4.602
4.467
4.573
84,828
-0.03(-0.64%)
Apr 09, 2009
4.615
4.623
4.602
4.602
49,206
-0.00(-0.05%)
Apr 08, 2009
4.657
4.657
4.501
4.604
56,649
-0.06(-1.21%)
Apr 07, 2009
4.707
4.707
4.581
4.661
21,528
-0.07(-1.51%)
Apr 06, 2009
4.568
4.736
4.568
4.732
52,646
+0.11(+2.36%)
Apr 03, 2009
4.815
4.821
4.568
4.623
119,139
-0.18(-3.76%)
Apr 02, 2009
4.573
4.863
4.573
4.804
97,646
+0.26(+5.64%)
Apr 01, 2009
4.295
4.619
4.295
4.547
98,693
+0.28(+6.64%)
Mar 31, 2009
4.199
4.371
4.199
4.264
67,073
+0.06(+1.36%)
Mar 30, 2009
4.224
4.262
4.199
4.207
101,881
-0.02(-0.50%)
Mar 26, 2009
3.972
4.278
3.972
4.228
140,047
+0.23(+5.81%)
Mar 25, 2009
3.888
4.018
3.888
3.996
76,531
+0.12(+3.01%)
Mar 24, 2009
3.959
3.959
3.879
3.879
104,803
-0.05(-1.39%)
Mar 23, 2009
3.993
4.000
3.934
3.934
115,560
+0.00(+0.00%)
Mar 20, 2009
3.976
4.026
3.930
3.934
101,077
+0.01(+0.21%)
Mar 19, 2009
3.980
4.043
3.925
3.925
126,967
-0.04(-0.95%)
Mar 18, 2009
4.026
4.042
3.946
3.963
88,142
-0.05(-1.36%)
Mar 17, 2009
3.976
4.018
3.896
4.018
115,237
+0.04(+0.95%)
Mar 16, 2009
4.001
4.068
3.951
3.980
112,175
-0.05(-1.35%)
Mar 13, 2009
4.077
4.110
3.955
4.035
0
-0.08(-1.94%)
Mar 12, 2009
4.026
4.123
3.938
4.114
198,780
+0.13(+3.16%)
Mar 11, 2009
3.997
4.203
3.930
3.988
317,556
+0.03(+0.74%)
Mar 10, 2009
3.791
3.980
3.782
3.959
159,028
+0.19(+4.91%)
Mar 09, 2009
3.816
3.824
3.740
3.774
152,563
-0.05(-1.32%)
Mar 06, 2009
3.862
4.022
3.824
3.824
0
-0.13(-3.40%)
Mar 05, 2009
4.110
4.110
3.909
3.959
104,815
-0.17(-4.17%)
Mar 04, 2009
4.060
4.131
3.787
4.131
126,658
-0.04(-1.01%)
Mar 02, 2009
4.325
4.325
4.140
4.173
83,553
-0.15(-3.40%)
Feb 27, 2009
4.350
4.399
4.262
4.320
0
-0.00(-0.10%)
Feb 26, 2009
4.329
4.505
4.325
4.325
76,160
+0.02(+0.39%)
Feb 25, 2009
4.161
4.362
4.123
4.308
103,754
+0.02(+0.49%)
Feb 24, 2009
3.967
4.329
3.816
4.287
204,998
+0.33(+8.28%)
Feb 23, 2009
4.249
4.287
3.900
3.959
146,003
-0.30(-7.01%)
Feb 20, 2009
4.308
4.337
4.156
4.257
196,839
-0.15(-3.43%)
Feb 19, 2009
4.510
4.594
4.304
4.409
101,446
-0.04(-0.85%)
Feb 18, 2009
4.446
4.533
4.417
4.446
89,042
-0.04(-0.94%)
Feb 17, 2009
4.669
4.669
4.476
4.489
125,644
-0.29(-5.99%)
Feb 13, 2009
4.842
4.842
4.732
4.774
40,942
-0.08(-1.56%)
Feb 12, 2009
4.963
5.009
4.804
4.850
109,826
-0.13(-2.53%)
Feb 11, 2009
5.018
5.043
4.905
4.976
136,466
-0.01(-0.25%)
Feb 10, 2009
4.984
5.010
4.896
4.989
116,596
+0.07(+1.45%)
Feb 09, 2009
4.905
4.926
4.849
4.917
85,642
+0.10(+2.01%)
Feb 06, 2009
4.795
4.930
4.778
4.821
84,602
+0.07(+1.41%)
Feb 05, 2009
4.720
4.842
4.610
4.753
116,891
+0.06(+1.25%)
Feb 04, 2009
4.602
4.694
4.602
4.694
84,638
+0.09(+2.01%)
Feb 03, 2009
4.472
4.665
4.472
4.602
169,559
+0.15(+3.40%)
Feb 02, 2009
4.518
4.518
4.434
4.451
105,933
-0.02(-0.38%)
Jan 30, 2009
4.455
4.497
4.442
4.467
0
-0.03(-0.65%)
Jan 29, 2009
4.417
4.531
4.417
4.497
68,781
+0.06(+1.42%)
Jan 28, 2009
4.463
4.573
4.430
4.434
145,094
-0.03(-0.57%)
Jan 27, 2009
4.581
4.594
4.434
4.459
205,176
-0.16(-3.37%)
Jan 26, 2009
4.648
4.669
4.547
4.615
165,378
+0.01(+0.18%)
Jan 23, 2009
4.573
4.694
4.556
4.606
122,044
+0.03(+0.64%)
Jan 22, 2009
4.463
4.648
4.463
4.577
152,249
-0.03(-0.73%)
Jan 21, 2009
4.472
4.652
4.354
4.610
228,809
+0.13(+2.81%)
Jan 20, 2009
4.510
4.547
4.346
4.484
193,196
-0.09(-2.02%)
Jan 16, 2009
4.522
4.619
4.484
4.577
221,111
+0.05(+1.21%)
Jan 15, 2009
4.358
4.543
4.194
4.522
277,708
+0.24(+5.49%)
Jan 14, 2009
4.337
4.413
4.102
4.287
407,810
-0.31(-6.68%)
Jan 13, 2009
4.930
4.930
4.375
4.594
493,892
-0.35(-7.14%)
Jan 12, 2009
4.619
5.001
4.619
4.947
527,354
+0.25(+5.28%)
Jan 09, 2009
4.266
4.703
4.266
4.699
385,767
+0.45(+10.69%)
Jan 08, 2009
4.093
4.287
4.051
4.245
357,782
+0.15(+3.70%)
Jan 07, 2009
3.951
4.093
3.910
4.093
170,477
+0.16(+4.06%)
Jan 06, 2009
3.782
3.988
3.782
3.934
540,602
+0.15(+4.00%)
Jan 05, 2009
3.560
3.883
3.539
3.782
383,830
+0.24(+6.64%)
Jan 02, 2009
3.257
3.564
3.198
3.547
0
+0.34(+10.62%)
Jan 01, 2009
3.266
3.303
3.194
3.207
0
+0.00(+0.00%)
Dec 31, 2008
3.266
3.303
3.194
3.207
829,868
-0.09(-2.68%)
Dec 30, 2008
3.278
3.379
3.278
3.295
387,182
-0.12(-3.45%)
Dec 29, 2008
3.459
3.488
3.383
3.413
316,326
-0.10(-2.75%)
Dec 26, 2008
3.362
3.547
3.308
3.509
758,683
+0.08(+2.33%)
Dec 24, 2008
3.341
3.484
3.299
3.429
369,137
+0.10(+3.03%)
Dec 23, 2008
3.337
3.450
3.249
3.329
534,542
+0.02(+0.51%)
Dec 22, 2008
3.207
3.345
3.207
3.312
1,036,377
+0.16(+5.07%)
Dec 19, 2008
3.026
3.282
3.026
3.152
273,858
+0.02(+0.67%)
Dec 18, 2008
3.085
3.215
3.068
3.131
354,266
+0.00(+0.00%)
Dec 17, 2008
2.858
3.131
2.858
3.131
263,096
+0.27(+9.56%)
Dec 16, 2008
2.786
2.862
2.749
2.858
390,740
+0.05(+1.64%)
Dec 15, 2008
3.034
3.131
2.723
2.812
547,400
-0.26(-8.36%)
Dec 12, 2008
3.005
3.236
2.740
3.068
517,322
+0.06(+2.10%)
Dec 11, 2008
3.194
3.194
2.963
3.005
288,584
-0.19(-5.92%)
Dec 10, 2008
3.341
3.354
3.171
3.194
389,545
-0.16(-4.76%)
Dec 09, 2008
3.408
3.425
3.337
3.354
172,778
-0.06(-1.71%)
Dec 08, 2008
3.491
3.491
3.379
3.412
306,772
-0.06(-1.68%)
Dec 05, 2008
3.633
3.633
3.370
3.470
334,243
-0.16(-4.36%)
Dec 04, 2008
3.670
3.695
3.437
3.628
213,591
-0.02(-0.68%)
Dec 03, 2008
3.520
3.770
3.420
3.653
241,192
-0.01(-0.23%)
Dec 02, 2008
3.691
3.849
3.620
3.662
217,590
-0.01(-0.34%)
Dec 01, 2008
3.936
3.936
3.628
3.674
301,886
-0.26(-6.65%)
Nov 28, 2008
3.953
3.953
3.911
3.936
43,332
-0.01(-0.32%)
Nov 26, 2008
3.970
4.065
3.928
3.949
140,009
-0.08(-1.96%)
Nov 25, 2008
4.119
4.157
3.970
4.028
128,978
-0.00(-0.10%)
Nov 24, 2008
3.932
4.153
3.928
4.032
219,316
+0.05(+1.36%)
Nov 21, 2008
3.957
4.047
3.920
3.978
241,800
+0.02(+0.53%)
Nov 20, 2008
4.090
4.090
3.916
3.957
227,465
-0.20(-4.71%)
Nov 19, 2008
4.298
4.298
4.107
4.153
162,592
-0.20(-4.50%)
Nov 18, 2008
4.473
4.523
4.165
4.348
346,468
-0.20(-4.30%)
Nov 17, 2008
4.660
4.698
4.461
4.544
251,459
-0.12(-2.64%)
Nov 14, 2008
4.652
4.669
4.598
4.667
72,067
+0.00(+0.05%)
Nov 13, 2008
4.627
4.714
4.627
4.665
102,394
+0.00(+0.00%)
Nov 12, 2008
4.848
4.848
4.644
4.665
140,110
-0.25(-5.00%)
Nov 11, 2008
4.977
4.994
4.885
4.910
102,367
-0.05(-1.01%)
Nov 10, 2008
5.052
5.052
4.889
4.960
140,048
-0.09(-1.73%)
Nov 07, 2008
4.972
5.077
4.972
5.047
91,349
+0.06(+1.25%)
Nov 06, 2008
5.085
5.085
4.960
4.985
109,286
+0.01(+0.19%)
Nov 05, 2008
5.014
5.023
4.952
4.975
85,973
+0.04(+0.90%)
Nov 04, 2008
4.885
4.993
4.852
4.931
129,368
+0.02(+0.51%)
Nov 03, 2008
4.744
4.952
4.744
4.906
169,160
+0.04(+0.77%)
Oct 31, 2008
4.993
5.021
4.798
4.868
100,207
-0.17(-3.31%)
Oct 30, 2008
4.960
5.081
4.889
5.035
172,676
+0.07(+1.51%)
Oct 29, 2008
4.997
5.097
4.856
4.960
209,691
-0.03(-0.67%)
Oct 28, 2008
5.072
5.617
4.898
4.993
358,573
-0.10(-2.04%)
Oct 27, 2008
5.181
5.181
4.993
5.097
114,648
-0.06(-1.13%)
Oct 24, 2008
5.205
5.459
5.118
5.156
60,919
-0.12(-2.21%)
Oct 23, 2008
5.251
5.372
5.168
5.272
131,927
+0.06(+1.14%)
Oct 22, 2008
5.135
5.260
5.135
5.213
58,900
-0.01(-0.10%)
Oct 21, 2008
5.368
5.368
5.205
5.218
187,990
-0.17(-3.24%)
Oct 20, 2008
4.881
5.472
4.881
5.393
236,960
+0.53(+10.96%)
Oct 17, 2008
4.764
4.885
4.702
4.860
92,634
-0.01(-0.17%)
Oct 16, 2008
4.881
4.910
4.619
4.868
117,049
-0.02(-0.34%)
Oct 15, 2008
5.022
5.056
4.764
4.885
223,430
-0.22(-4.40%)
Oct 14, 2008
4.723
5.218
4.723
5.110
247,551
+0.41(+8.77%)
Oct 13, 2008
4.369
5.139
4.136
4.698
451,672
+0.94(+24.89%)
Oct 10, 2008
4.178
4.273
3.329
3.762
801,176
-0.65(-14.72%)
Oct 09, 2008
4.952
4.952
4.411
4.411
262,019
-0.15(-3.20%)
Oct 08, 2008
4.968
5.093
4.394
4.556
405,996
-0.46(-9.13%)
Oct 07, 2008
5.314
5.513
5.006
5.014
250,851
-0.35(-6.59%)
Oct 06, 2008
5.655
5.655
5.330
5.368
175,865
-0.37(-6.52%)
Oct 03, 2008
5.617
5.884
5.526
5.742
0
+0.04(+0.73%)
Oct 02, 2008
5.809
5.884
5.701
5.701
79,111
-0.15(-2.49%)
Oct 01, 2008
5.701
5.909
5.701
5.846
110,522
+0.20(+3.46%)
Sep 30, 2008
5.443
5.738
5.434
5.651
149,045
+0.17(+3.19%)
Sep 29, 2008
5.538
5.592
5.472
5.476
226,201
-0.27(-4.78%)
Sep 26, 2008
6.121
6.121
5.534
5.751
0
-0.21(-3.52%)
Sep 25, 2008
5.842
6.017
5.842
5.961
131,672
-0.01(-0.11%)
Sep 24, 2008
6.079
6.117
5.934
5.967
204,596
-0.11(-1.78%)
Sep 23, 2008
6.059
6.200
6.059
6.075
117,750
+0.08(+1.39%)
Sep 22, 2008
6.429
6.450
5.959
5.992
110,000
-0.19(-3.14%)
Sep 19, 2008
6.117
6.258
6.054
6.186
0
+0.46(+7.96%)
Sep 18, 2008
6.054
6.188
5.172
5.730
469,545
-0.26(-4.38%)
Sep 17, 2008
6.333
6.333
5.967
5.992
234,485
-0.26(-4.13%)
Sep 16, 2008
6.375
6.450
6.233
6.250
199,023
-0.22(-3.35%)
Sep 15, 2008
6.554
6.558
6.466
6.466
67,148
-0.13(-1.96%)
Sep 12, 2008
6.491
6.604
6.491
6.595
65,276
+0.01(+0.19%)
Sep 11, 2008
6.654
6.670
6.570
6.583
201,330
-0.07(-1.06%)
Sep 10, 2008
6.712
6.745
6.629
6.654
157,836
-0.09(-1.30%)
Sep 09, 2008
6.749
6.770
6.741
6.741
61,371
-0.02(-0.31%)
Sep 08, 2008
6.728
6.787
6.712
6.762
93,437
+0.04(+0.62%)
Sep 05, 2008
6.737
6.758
6.708
6.720
0
-0.01(-0.19%)
Sep 04, 2008
6.741
6.749
6.716
6.733
110,507
-0.02(-0.30%)
Sep 03, 2008
6.766
6.795
6.737
6.753
69,333
-0.02(-0.32%)
Sep 02, 2008
6.778
6.803
6.774
6.774
104,151
-0.01(-0.12%)
Aug 29, 2008
6.812
6.820
6.778
6.783
0
-0.02(-0.31%)
Aug 28, 2008
6.845
6.845
6.803
6.803
115,770
-0.03(-0.43%)
Aug 27, 2008
6.778
6.841
6.778
6.832
169,893
+0.06(+0.86%)
Aug 26, 2008
6.745
6.791
6.733
6.774
78,390
+0.03(+0.43%)
Aug 25, 2008
6.679
6.791
6.679
6.745
214,351
-0.02(-0.35%)
Aug 22, 2008
6.720
6.791
6.716
6.769
102,403
+0.05(+0.72%)
Aug 21, 2008
6.695
6.762
6.687
6.720
101,142
+0.02(+0.25%)
Aug 20, 2008
6.670
6.728
6.670
6.703
61,383
+0.04(+0.56%)
Aug 19, 2008
6.679
6.706
6.658
6.666
112,528
-0.01(-0.19%)
Aug 18, 2008
6.649
6.725
6.649
6.679
100,188
-0.02(-0.31%)
Aug 15, 2008
6.679
6.699
6.666
6.699
0
+0.02(+0.37%)
Aug 14, 2008
6.637
6.695
6.637
6.674
53,851
-0.00(-0.06%)
Aug 13, 2008
6.633
6.699
6.630
6.678
53,248
+0.01(+0.19%)
Aug 12, 2008
6.728
6.745
6.629
6.666
134,018
-0.08(-1.17%)
Aug 11, 2008
6.733
6.812
6.699
6.745
125,732
+0.01(+0.12%)
Aug 08, 2008
6.674
6.737
6.599
6.737
111,954
+0.10(+1.57%)
Aug 07, 2008
6.599
6.691
6.579
6.633
155,962
+0.01(+0.13%)
Aug 06, 2008
6.699
6.699
6.608
6.624
91,997
+0.01(+0.19%)
Aug 05, 2008
6.620
6.670
6.608
6.612
114,297
-0.00(-0.06%)
Aug 04, 2008
6.616
6.674
6.604
6.616
112,064
-0.01(-0.13%)
Aug 01, 2008
6.720
6.720
6.624
6.624
93,822
-0.05(-0.75%)
Jul 31, 2008
6.670
6.687
6.633
6.674
68,261
+0.02(+0.38%)
Jul 30, 2008
6.620
6.670
6.608
6.649
102,646
+0.05(+0.76%)
Jul 29, 2008
6.599
6.762
6.554
6.599
182,724
+0.03(+0.51%)
Jul 28, 2008
6.500
6.658
6.498
6.566
137,503
+0.06(+0.90%)
Jul 25, 2008
6.466
6.520
6.450
6.508
33,332
+0.05(+0.71%)
Jul 24, 2008
6.487
6.508
6.450
6.462
52,573
-0.08(-1.27%)
Jul 23, 2008
6.516
6.545
6.500
6.545
63,776
+0.05(+0.77%)
Jul 22, 2008
6.366
6.495
6.366
6.495
148,879
+0.08(+1.23%)
Jul 21, 2008
6.416
6.450
6.379
6.416
121,521
+0.05(+0.85%)
Jul 18, 2008
6.329
6.383
6.325
6.362
118,058
+0.03(+0.46%)
Jul 17, 2008
6.287
6.379
6.287
6.333
150,552
+0.02(+0.33%)
Jul 16, 2008
6.262
6.366
6.233
6.312
203,796
-0.04(-0.66%)
Jul 15, 2008
6.454
6.454
6.341
6.354
210,683
-0.12(-1.80%)
Jul 14, 2008
6.541
6.591
6.470
6.470
114,225
-0.07(-1.08%)
Jul 11, 2008
6.545
6.612
6.531
6.541
59,768
-0.03(-0.44%)
Jul 10, 2008
6.616
6.624
6.554
6.570
110,978
-0.05(-0.69%)
Jul 09, 2008
6.599
6.633
6.599
6.616
109,760
-0.05(-0.81%)
Jul 08, 2008
6.649
6.674
6.624
6.670
81,906
-0.01(-0.12%)
Jul 07, 2008
6.624
6.695
6.610
6.679
100,089
+0.01(+0.19%)
Jul 04, 2008
6.654
6.670
6.638
6.666
41,534
+0.00(+0.00%)
Jul 03, 2008
6.654
6.670
6.638
6.666
41,534
+0.01(+0.19%)
Jul 02, 2008
6.574
6.654
6.574
6.654
143,547
+0.08(+1.27%)
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.