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 Strategic Income Fund, Inc.
(NY:
RCS
)
6.100
-0.040 (-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
1.993
2.072
1.982
1.984
490,015
+0.00(+0.11%)
Jun 29, 2009
1.957
2.009
1.955
1.982
330,238
+0.02(+1.27%)
Jun 26, 2009
1.955
1.957
1.936
1.957
321,028
+0.00(+0.00%)
Jun 25, 2009
1.957
1.973
1.950
1.957
304,397
-0.02(-0.91%)
Jun 24, 2009
2.027
2.036
1.950
1.975
342,024
-0.02(-1.13%)
Jun 23, 2009
1.950
2.022
1.943
1.997
277,583
+0.04(+2.07%)
Jun 22, 2009
1.982
1.999
1.950
1.957
217,405
-0.04(-2.14%)
Jun 19, 2009
1.995
2.022
1.984
2.000
235,986
+0.02(+0.91%)
Jun 18, 2009
1.975
1.995
1.961
1.982
181,999
-0.01(-0.68%)
Jun 17, 2009
1.975
1.995
1.950
1.995
219,661
-0.01(-0.33%)
Jun 16, 2009
2.002
2.004
1.982
2.002
144,060
+0.01(+0.33%)
Jun 15, 2009
2.004
2.033
1.986
1.995
162,619
-0.02(-1.00%)
Jun 12, 2009
2.031
2.040
1.961
2.015
284,151
-0.00(-0.22%)
Jun 11, 2009
2.002
2.033
1.984
2.020
166,575
+0.03(+1.47%)
Jun 10, 2009
2.031
2.031
1.970
1.991
220,092
-0.03(-1.67%)
Jun 09, 2009
2.029
2.047
2.022
2.024
355,120
-0.01(-0.66%)
Jun 08, 2009
2.049
2.054
2.029
2.038
332,468
-0.03(-1.42%)
Jun 05, 2009
2.063
2.072
2.004
2.067
399,942
+0.05(+2.23%)
Jun 04, 2009
1.959
2.060
1.946
2.022
348,037
+0.08(+4.30%)
Jun 03, 2009
1.937
1.969
1.928
1.939
390,976
-0.03(-1.60%)
Jun 02, 2009
2.139
2.139
1.959
1.970
876,040
+0.03(+1.63%)
Jun 01, 2009
1.991
1.991
1.928
1.939
316,525
-0.02(-1.03%)
May 29, 2009
1.930
1.970
1.905
1.959
403,845
+0.06(+3.08%)
May 28, 2009
1.878
1.905
1.872
1.901
230,586
+0.04(+1.93%)
May 27, 2009
1.923
1.928
1.858
1.865
337,663
-0.04(-2.01%)
May 26, 2009
1.878
1.907
1.862
1.903
265,815
+0.02(+0.84%)
May 22, 2009
1.921
1.921
1.860
1.887
255,539
-0.05(-2.44%)
May 21, 2009
1.939
1.977
1.883
1.934
359,450
-0.03(-1.60%)
May 20, 2009
1.950
1.970
1.937
1.966
203,785
+0.01(+0.58%)
May 19, 2009
1.930
1.970
1.925
1.955
348,619
+0.03(+1.40%)
May 18, 2009
1.892
1.932
1.883
1.928
220,305
+0.04(+2.03%)
May 15, 2009
1.892
1.892
1.876
1.889
229,031
-0.00(-0.12%)
May 14, 2009
1.896
1.914
1.892
1.892
170,741
-0.00(-0.24%)
May 13, 2009
1.907
1.930
1.894
1.896
190,005
-0.03(-1.74%)
May 12, 2009
1.923
1.941
1.907
1.930
166,154
+0.02(+1.17%)
May 11, 2009
1.914
1.932
1.905
1.907
280,785
-0.03(-1.51%)
May 08, 2009
1.941
1.946
1.914
1.937
259,758
-0.02(-0.92%)
May 07, 2009
1.968
2.000
1.946
1.955
401,580
+0.01(+0.46%)
May 06, 2009
1.896
1.948
1.896
1.946
257,062
+0.04(+2.01%)
May 05, 2009
1.934
1.937
1.892
1.907
362,763
+0.04(+1.93%)
May 04, 2009
1.887
1.930
1.858
1.871
412,927
+0.01(+0.79%)
May 01, 2009
1.907
1.912
1.824
1.857
225,896
-0.05(-2.66%)
Apr 30, 2009
1.858
1.907
1.833
1.907
468,171
+0.08(+4.57%)
Apr 29, 2009
1.815
1.833
1.792
1.824
254,482
+0.00(+0.00%)
Apr 28, 2009
1.781
1.824
1.781
1.824
316,632
+0.03(+1.89%)
Apr 27, 2009
1.779
1.799
1.779
1.790
238,051
-0.00(-0.00%)
Apr 24, 2009
1.790
1.813
1.779
1.790
365,259
-0.01(-0.38%)
Apr 23, 2009
1.797
1.799
1.779
1.797
359,490
+0.01(+0.76%)
Apr 22, 2009
1.772
1.795
1.772
1.783
191,458
+0.01(+0.76%)
Apr 21, 2009
1.777
1.795
1.768
1.770
318,275
-0.01(-0.38%)
Apr 20, 2009
1.779
1.806
1.774
1.777
285,217
-0.02(-1.00%)
Apr 17, 2009
1.801
1.819
1.781
1.795
359,987
-0.02(-0.87%)
Apr 16, 2009
1.799
1.815
1.774
1.810
129,748
+0.03(+1.64%)
Apr 15, 2009
1.792
1.801
1.779
1.781
186,533
-0.01(-0.63%)
Apr 14, 2009
1.799
1.799
1.759
1.792
301,271
+0.02(+0.90%)
Apr 13, 2009
1.761
1.779
1.696
1.777
382,756
+0.08(+4.77%)
Apr 09, 2009
1.738
1.745
1.691
1.696
507,783
-0.04(-2.46%)
Apr 08, 2009
1.804
1.804
1.718
1.738
242,807
-0.05(-2.53%)
Apr 07, 2009
1.779
1.783
1.761
1.783
218,942
+0.00(+0.00%)
Apr 06, 2009
1.801
1.801
1.779
1.783
264,589
-0.00(-0.13%)
Apr 03, 2009
1.777
1.788
1.752
1.786
284,737
+0.00(+0.25%)
Apr 02, 2009
1.743
1.801
1.723
1.781
618,715
+0.08(+4.63%)
Apr 01, 2009
1.687
1.711
1.673
1.702
216,499
+0.01(+0.80%)
Mar 31, 2009
1.801
1.707
1.660
1.689
139,442
+0.02(+1.49%)
Mar 30, 2009
1.696
1.696
1.646
1.664
278,258
-0.00(-0.14%)
Mar 26, 2009
1.671
1.707
1.648
1.666
270,016
-0.02(-1.33%)
Mar 25, 2009
1.711
1.736
1.644
1.689
399,138
-0.02(-1.32%)
Mar 24, 2009
1.687
1.723
1.648
1.711
248,265
+0.02(+1.33%)
Mar 23, 2009
1.666
1.691
1.646
1.689
375,020
+0.02(+1.49%)
Mar 20, 2009
1.678
1.693
1.635
1.664
190,219
-0.02(-0.94%)
Mar 19, 2009
1.653
1.680
1.647
1.680
189,370
+0.02(+1.50%)
Mar 18, 2009
1.603
1.666
1.599
1.655
284,862
+0.05(+3.09%)
Mar 17, 2009
1.637
1.664
1.583
1.606
704,552
-0.05(-3.12%)
Mar 16, 2009
1.693
1.705
1.657
1.657
481,973
-0.05(-2.90%)
Mar 13, 2009
1.720
1.720
1.671
1.707
0
+0.00(+0.13%)
Mar 12, 2009
1.633
1.716
1.608
1.705
380,486
+0.07(+4.51%)
Mar 11, 2009
1.570
1.644
1.570
1.631
266,295
+0.04(+2.30%)
Mar 10, 2009
1.522
1.662
1.520
1.594
486,316
+0.06(+3.96%)
Mar 09, 2009
1.500
1.567
1.470
1.533
751,012
-0.03(-2.01%)
Mar 06, 2009
1.533
1.599
1.509
1.565
0
+0.00(+0.00%)
Mar 05, 2009
1.639
1.680
1.565
1.565
648,953
-0.13(-7.46%)
Mar 04, 2009
1.702
1.710
1.630
1.691
455,514
-0.05(-3.15%)
Mar 02, 2009
1.781
1.824
1.723
1.746
663,066
-0.08(-4.39%)
Feb 27, 2009
1.858
1.862
1.779
1.826
0
-0.04(-2.05%)
Feb 26, 2009
1.928
1.962
1.858
1.865
301,915
-0.08(-4.06%)
Feb 25, 2009
1.968
1.968
1.914
1.943
307,066
+0.01(+0.47%)
Feb 24, 2009
1.808
1.937
1.790
1.934
777,893
+0.11(+6.05%)
Feb 23, 2009
1.871
1.898
1.819
1.824
778,466
-0.09(-4.82%)
Feb 20, 2009
2.011
2.011
1.790
1.916
1,357,769
-0.11(-5.34%)
Feb 19, 2009
2.072
2.087
2.024
2.024
382,076
-0.05(-2.28%)
Feb 18, 2009
2.105
2.132
2.069
2.072
258,097
-0.04(-1.90%)
Feb 17, 2009
2.162
2.175
2.101
2.112
362,070
-0.08(-3.62%)
Feb 13, 2009
2.178
2.193
2.148
2.191
102,818
+0.03(+1.46%)
Feb 12, 2009
2.187
2.191
2.128
2.159
207,858
-0.01(-0.52%)
Feb 11, 2009
2.238
2.238
2.141
2.171
412,145
-0.05(-2.23%)
Feb 10, 2009
2.218
2.229
2.175
2.220
271,131
-0.00(-0.10%)
Feb 09, 2009
2.153
2.252
2.153
2.223
540,485
+0.02(+0.92%)
Feb 06, 2009
2.184
2.207
2.184
2.202
326,859
+0.04(+1.77%)
Feb 05, 2009
2.141
2.189
2.141
2.164
232,149
+0.01(+0.31%)
Feb 04, 2009
2.164
2.182
2.141
2.157
268,275
-0.04(-1.64%)
Feb 03, 2009
2.184
2.207
2.162
2.193
231,985
-0.00(-0.09%)
Feb 02, 2009
2.225
2.225
2.141
2.195
201,396
+0.05(+2.51%)
Jan 30, 2009
2.218
2.222
2.135
2.141
0
-0.08(-3.74%)
Jan 29, 2009
2.214
2.250
2.209
2.225
301,009
+0.01(+0.41%)
Jan 28, 2009
2.223
2.223
2.207
2.216
349,067
+0.01(+0.61%)
Jan 27, 2009
2.198
2.202
2.173
2.202
402,238
+0.01(+0.31%)
Jan 26, 2009
2.193
2.205
2.173
2.196
410,187
+0.00(+0.10%)
Jan 23, 2009
2.189
2.196
2.170
2.193
490,233
+0.01(+0.31%)
Jan 22, 2009
2.137
2.191
2.117
2.187
242,167
+0.05(+2.21%)
Jan 21, 2009
2.184
2.191
2.099
2.139
321,539
-0.06(-2.56%)
Jan 20, 2009
2.193
2.196
2.173
2.196
575,017
+0.03(+1.25%)
Jan 16, 2009
2.139
2.189
2.135
2.169
487,622
+0.05(+2.45%)
Jan 15, 2009
2.092
2.137
2.011
2.117
426,640
+0.07(+3.41%)
Jan 14, 2009
2.058
2.094
2.027
2.047
437,600
-0.11(-5.02%)
Jan 13, 2009
2.074
2.171
2.074
2.155
279,941
+0.05(+2.25%)
Jan 12, 2009
2.094
2.173
2.063
2.108
301,746
+0.02(+1.07%)
Jan 09, 2009
2.110
2.146
2.049
2.085
231,092
-0.05(-2.32%)
Jan 08, 2009
2.031
2.137
2.031
2.135
284,888
+0.08(+4.06%)
Jan 07, 2009
2.029
2.083
2.027
2.051
420,334
-0.05(-2.46%)
Jan 06, 2009
2.196
2.196
2.049
2.103
608,803
-0.05(-2.51%)
Jan 05, 2009
2.038
2.196
2.033
2.157
297,696
+0.07(+3.58%)
Jan 02, 2009
1.914
2.189
1.914
2.083
0
+0.17(+8.82%)
Jan 01, 2009
2.058
2.058
1.914
1.914
0
+0.00(+0.00%)
Dec 31, 2008
2.058
2.058
1.914
1.914
706,267
-0.05(-2.41%)
Dec 30, 2008
2.144
2.164
1.961
1.961
883,718
-0.19(-8.99%)
Dec 29, 2008
2.232
2.232
2.141
2.155
663,617
-0.06(-2.84%)
Dec 26, 2008
2.243
2.250
2.146
2.218
778,501
+0.06(+2.61%)
Dec 24, 2008
2.227
2.241
2.096
2.162
341,660
-0.07(-3.15%)
Dec 23, 2008
2.218
2.247
2.162
2.232
552,680
+0.09(+4.34%)
Dec 22, 2008
2.074
2.139
2.054
2.139
412,203
+0.06(+2.70%)
Dec 19, 2008
2.058
2.092
1.988
2.083
404,112
-0.01(-0.54%)
Dec 18, 2008
2.094
2.193
2.049
2.094
1,079,111
+0.05(+2.42%)
Dec 17, 2008
1.975
2.083
1.970
2.045
1,748,568
+0.03(+1.34%)
Dec 16, 2008
1.898
2.024
1.892
2.018
2,384,123
+0.11(+5.91%)
Dec 15, 2008
1.862
1.946
1.804
1.905
1,184,994
+0.10(+5.35%)
Dec 12, 2008
1.790
1.846
1.790
1.808
650,063
-0.01(-0.74%)
Dec 11, 2008
1.867
1.876
1.806
1.822
537,630
-0.07(-3.46%)
Dec 10, 2008
1.914
1.946
1.779
1.887
527,767
+0.02(+0.96%)
Dec 09, 2008
1.792
1.966
1.741
1.869
1,293,772
-0.10(-4.96%)
Dec 08, 2008
1.896
1.989
1.894
1.967
402,775
+0.03(+1.31%)
Dec 05, 2008
1.914
2.002
1.855
1.941
564,040
-0.06(-3.04%)
Dec 04, 2008
1.973
2.027
1.973
2.002
290,995
-0.02(-0.90%)
Dec 03, 2008
1.988
2.027
1.921
2.020
283,569
+0.06(+2.99%)
Dec 02, 2008
1.964
1.968
1.914
1.961
147,951
+0.01(+0.58%)
Dec 01, 2008
1.955
1.966
1.842
1.950
303,194
-0.02(-0.92%)
Nov 28, 2008
1.871
1.970
1.871
1.968
216,615
-0.01(-0.46%)
Nov 26, 2008
1.786
1.977
1.786
1.977
338,121
+0.15(+8.00%)
Nov 25, 2008
1.842
1.842
1.781
1.831
363,975
+0.04(+2.26%)
Nov 24, 2008
1.662
1.824
1.644
1.790
764,930
+0.01(+0.63%)
Nov 21, 2008
1.860
1.867
1.700
1.779
962,072
-0.08(-4.13%)
Nov 20, 2008
1.946
2.049
1.817
1.855
727,187
-0.19(-9.25%)
Nov 19, 2008
2.004
2.049
1.982
2.045
695,444
+0.03(+1.45%)
Nov 18, 2008
2.054
2.076
2.004
2.015
412,789
-0.05(-2.29%)
Nov 17, 2008
2.054
2.094
2.051
2.063
154,887
-0.01(-0.65%)
Nov 14, 2008
2.051
2.081
2.038
2.076
477,732
+0.00(+0.22%)
Nov 13, 2008
2.069
2.139
2.051
2.072
224,271
+0.00(+0.11%)
Nov 12, 2008
2.090
2.117
2.067
2.069
321,214
-0.03(-1.50%)
Nov 11, 2008
2.101
2.123
2.087
2.101
192,088
-0.03(-1.27%)
Nov 10, 2008
2.297
2.297
2.094
2.128
505,967
-0.06(-2.58%)
Nov 07, 2008
2.094
2.207
2.090
2.184
303,020
+0.09(+4.08%)
Nov 06, 2008
2.139
2.191
2.085
2.099
303,322
-0.11(-4.90%)
Nov 05, 2008
2.245
2.245
2.083
2.207
395,465
-0.05(-2.00%)
Nov 04, 2008
2.241
2.308
2.081
2.252
785,669
+0.02(+0.97%)
Nov 03, 2008
2.250
2.254
2.202
2.230
379,620
+0.06(+2.63%)
Oct 31, 2008
2.033
2.173
2.000
2.173
359,210
+0.09(+4.10%)
Oct 30, 2008
2.162
2.162
2.076
2.087
177,265
-0.06(-2.93%)
Oct 29, 2008
2.060
2.157
2.060
2.150
335,110
+0.07(+3.42%)
Oct 28, 2008
2.054
2.164
2.049
2.079
511,695
+0.03(+1.48%)
Oct 27, 2008
2.135
2.171
2.049
2.049
459,072
-0.08(-3.91%)
Oct 24, 2008
2.105
2.585
2.083
2.132
395,607
+0.02(+0.73%)
Oct 23, 2008
2.117
2.207
2.078
2.117
276,908
+0.00(+0.01%)
Oct 22, 2008
2.083
2.225
2.072
2.117
453,592
-0.07(-3.29%)
Oct 21, 2008
2.227
2.227
2.081
2.189
523,903
+0.01(+0.52%)
Oct 20, 2008
2.117
2.286
2.096
2.178
369,797
+0.16(+8.17%)
Oct 17, 2008
1.988
2.020
1.914
2.013
305,831
+0.02(+1.25%)
Oct 16, 2008
1.988
2.047
1.939
1.988
446,517
-0.00(-0.05%)
Oct 15, 2008
2.105
2.108
1.970
1.989
425,827
-0.10(-4.76%)
Oct 14, 2008
2.184
2.272
2.076
2.089
1,006,268
+0.02(+0.94%)
Oct 13, 2008
2.015
2.101
1.858
2.069
923,322
+0.27(+14.88%)
Oct 10, 2008
1.689
1.835
1.554
1.801
1,464,514
-0.11(-5.99%)
Oct 09, 2008
2.002
2.015
1.858
1.916
812,749
-0.05(-2.74%)
Oct 08, 2008
1.946
1.974
1.531
1.970
2,722,942
-0.06(-2.89%)
Oct 07, 2008
2.178
2.202
2.027
2.029
975,883
-0.20(-9.08%)
Oct 06, 2008
2.184
2.274
2.027
2.232
936,728
+0.06(+2.69%)
Oct 03, 2008
2.153
2.263
2.153
2.173
0
-0.02(-1.03%)
Oct 02, 2008
2.290
2.295
2.156
2.196
648,966
-0.05(-2.01%)
Oct 01, 2008
2.205
2.297
2.184
2.241
295,262
+0.04(+1.95%)
Sep 30, 2008
2.229
2.252
2.196
2.198
571,500
-0.01(-0.31%)
Sep 29, 2008
2.317
2.319
2.139
2.205
859,844
-0.05(-2.20%)
Sep 26, 2008
2.268
2.353
2.236
2.254
0
-0.12(-5.06%)
Sep 25, 2008
2.254
2.387
2.216
2.374
484,207
+0.08(+3.37%)
Sep 24, 2008
2.263
2.317
2.229
2.297
350,440
+0.03(+1.49%)
Sep 23, 2008
2.353
2.362
2.263
2.263
363,536
-0.09(-3.83%)
Sep 22, 2008
2.376
2.387
2.328
2.353
438,528
-0.00(-0.19%)
Sep 19, 2008
2.533
2.533
2.258
2.358
0
+0.16(+7.27%)
Sep 18, 2008
2.031
2.205
2.027
2.198
958,497
+0.14(+7.02%)
Sep 17, 2008
2.232
2.313
2.049
2.054
1,400,108
-0.27(-11.46%)
Sep 16, 2008
2.252
2.362
2.214
2.319
709,158
+0.03(+1.28%)
Sep 15, 2008
2.421
2.421
2.290
2.290
585,898
-0.13(-5.40%)
Sep 12, 2008
2.493
2.493
2.382
2.421
685,830
-0.10(-3.93%)
Sep 11, 2008
2.493
2.540
2.477
2.520
347,655
+0.04(+1.73%)
Sep 10, 2008
2.491
2.533
2.463
2.477
579,472
+0.01(+0.27%)
Sep 09, 2008
2.475
2.522
2.466
2.470
547,924
+0.02(+0.64%)
Sep 08, 2008
2.592
2.592
2.409
2.454
704,406
-0.02(-0.82%)
Sep 05, 2008
2.473
2.475
2.432
2.475
0
+0.02(+1.01%)
Sep 04, 2008
2.500
2.515
2.443
2.450
346,074
-0.03(-1.27%)
Sep 03, 2008
2.470
2.513
2.432
2.482
791,220
+0.04(+1.47%)
Sep 02, 2008
2.407
2.445
2.395
2.445
720,362
+0.07(+2.74%)
Aug 29, 2008
2.396
2.405
2.364
2.380
308,056
+0.02(+0.76%)
Aug 28, 2008
2.349
2.421
2.326
2.362
545,992
+0.05(+2.24%)
Aug 27, 2008
2.331
2.331
2.297
2.310
310,818
+0.02(+1.08%)
Aug 26, 2008
2.274
2.308
2.267
2.286
410,631
+0.01(+0.50%)
Aug 25, 2008
2.261
2.342
2.261
2.274
320,118
+0.01(+0.60%)
Aug 22, 2008
2.263
2.283
2.252
2.261
165,354
+0.01(+0.30%)
Aug 21, 2008
2.241
2.268
2.241
2.254
246,955
-0.01(-0.30%)
Aug 20, 2008
2.277
2.286
2.252
2.261
241,981
-0.02(-0.89%)
Aug 19, 2008
2.290
2.319
2.265
2.281
270,331
+0.01(+0.40%)
Aug 18, 2008
2.283
2.292
2.252
2.272
306,595
+0.03(+1.20%)
Aug 15, 2008
2.241
2.252
2.234
2.245
0
+0.01(+0.40%)
Aug 14, 2008
2.252
2.252
2.234
2.236
250,587
+0.00(+0.10%)
Aug 13, 2008
2.274
2.274
2.216
2.234
215,602
-0.04(-1.86%)
Aug 12, 2008
2.254
2.286
2.209
2.276
378,812
+0.06(+2.72%)
Aug 11, 2008
2.252
2.308
2.211
2.216
278,454
-0.03(-1.30%)
Aug 08, 2008
2.241
2.259
2.236
2.245
170,679
+0.00(+0.20%)
Aug 07, 2008
2.261
2.263
2.238
2.241
241,683
-0.03(-1.29%)
Aug 06, 2008
2.279
2.281
2.252
2.270
350,488
-0.00(-0.20%)
Aug 05, 2008
2.286
2.286
2.229
2.274
262,955
+0.03(+1.20%)
Aug 04, 2008
2.220
2.286
2.200
2.247
347,598
-0.01(-0.30%)
Aug 01, 2008
2.263
2.274
2.220
2.254
194,899
+0.05(+2.14%)
Jul 31, 2008
2.358
2.364
2.207
2.207
464,569
-0.12(-5.31%)
Jul 30, 2008
2.319
2.362
2.308
2.331
285,186
+0.01(+0.49%)
Jul 29, 2008
2.319
2.324
2.252
2.319
404,973
+0.08(+3.52%)
Jul 28, 2008
2.198
2.249
2.173
2.241
386,046
+0.00(+0.10%)
Jul 25, 2008
2.191
2.252
2.161
2.238
346,692
+0.04(+1.95%)
Jul 24, 2008
2.261
2.265
2.182
2.196
402,300
-0.06(-2.79%)
Jul 23, 2008
2.268
2.268
2.227
2.259
429,655
+0.01(+0.40%)
Jul 22, 2008
2.250
2.254
2.225
2.250
304,397
+0.00(+0.00%)
Jul 21, 2008
2.265
2.272
2.243
2.250
241,550
-0.00(-0.20%)
Jul 18, 2008
2.227
2.263
2.227
2.254
166,460
-0.00(-0.10%)
Jul 17, 2008
2.146
2.270
2.146
2.256
403,699
+0.07(+3.19%)
Jul 16, 2008
2.069
2.202
2.049
2.187
574,320
+0.11(+5.54%)
Jul 15, 2008
2.232
2.232
1.961
2.072
1,283,891
-0.16(-7.16%)
Jul 14, 2008
2.322
2.322
2.207
2.232
405,866
-0.09(-3.88%)
Jul 11, 2008
2.315
2.331
2.262
2.322
226,056
+0.00(+0.19%)
Jul 10, 2008
2.227
2.324
2.205
2.317
255,477
+0.05(+2.18%)
Jul 09, 2008
2.211
2.310
2.182
2.268
511,758
+0.01(+0.40%)
Jul 08, 2008
2.256
2.313
2.237
2.259
303,602
-0.00(-0.10%)
Jul 07, 2008
2.369
2.369
2.229
2.261
508,005
-0.06(-2.43%)
Jul 04, 2008
2.252
2.335
2.252
2.317
354,339
+0.00(+0.00%)
Jul 03, 2008
2.252
2.335
2.252
2.317
354,339
+0.07(+3.00%)
Jul 02, 2008
2.105
2.270
2.105
2.250
619,315
+0.07(+3.20%)
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.