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: 4:10 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, 2010
2.397
2.453
2.394
2.439
2,506
+0.03(+1.26%)
Jun 29, 2010
2.460
2.469
2.408
2.408
1,817
-0.05(-2.18%)
Jun 25, 2010
2.462
2.462
2.436
2.462
300,918
+0.03(+1.25%)
Jun 24, 2010
2.420
2.443
2.413
2.432
1,077
+0.02(+0.97%)
Jun 23, 2010
2.408
2.439
2.397
2.408
265,402
-0.00(-0.19%)
Jun 22, 2010
2.420
2.436
2.411
2.413
1,886
-0.02(-0.96%)
Jun 21, 2010
2.439
2.450
2.422
2.436
350,632
+0.02(+0.68%)
Jun 18, 2010
2.420
2.432
2.411
2.420
226,333
-0.01(-0.29%)
Jun 17, 2010
2.439
2.439
2.401
2.427
395,689
-0.00(-0.19%)
Jun 16, 2010
2.415
2.434
2.415
2.432
359,379
+0.02(+0.68%)
Jun 15, 2010
2.434
2.434
2.402
2.415
1,150
+0.00(+0.19%)
Jun 14, 2010
2.404
2.420
2.380
2.411
408,105
+0.03(+1.08%)
Jun 11, 2010
2.371
2.399
2.355
2.385
256,117
+0.02(+0.99%)
Jun 10, 2010
2.378
2.397
2.362
2.362
786
-0.00(-0.20%)
Jun 09, 2010
2.394
2.406
2.362
2.366
270,868
-0.01(-0.54%)
Jun 08, 2010
2.351
2.381
2.335
2.379
250,135
+0.01(+0.40%)
Jun 07, 2010
2.367
2.381
2.354
2.370
190,672
+0.03(+1.35%)
Jun 04, 2010
2.338
2.384
2.323
2.338
269,590
-0.02(-0.66%)
Jun 03, 2010
2.398
2.398
2.342
2.354
247,057
-0.02(-0.88%)
Jun 02, 2010
2.365
2.379
2.347
2.374
1,286
+0.03(+1.09%)
Jun 01, 2010
2.360
2.361
2.300
2.349
431,484
-0.00(-0.19%)
May 28, 2010
2.353
2.362
2.333
2.353
280,445
+0.03(+1.39%)
May 27, 2010
2.328
2.351
2.291
2.321
449,661
+0.04(+1.83%)
May 26, 2010
2.312
2.351
2.272
2.279
6,886
-0.01(-0.30%)
May 25, 2010
2.277
2.302
2.242
2.286
1,837
-0.05(-2.19%)
May 24, 2010
2.333
2.344
2.323
2.337
266,151
+0.03(+1.11%)
May 21, 2010
2.219
2.322
2.219
2.312
662,496
+0.04(+1.84%)
May 20, 2010
2.277
2.305
2.270
2.270
841,788
-0.06(-2.49%)
May 19, 2010
2.347
2.356
2.256
2.328
568,040
-0.01(-0.40%)
May 18, 2010
2.351
2.358
2.314
2.337
1,144
+0.02(+1.00%)
May 17, 2010
2.393
2.393
2.312
2.314
489,114
-0.07(-3.02%)
May 14, 2010
2.386
2.386
2.351
2.386
424,843
+0.00(+0.10%)
May 13, 2010
2.358
2.398
2.351
2.384
457,826
+0.00(+0.10%)
May 12, 2010
2.386
2.414
2.358
2.381
374,880
-0.01(-0.49%)
May 11, 2010
2.351
2.412
2.326
2.393
3,008
+0.08(+3.57%)
May 10, 2010
2.317
2.324
2.297
2.311
740,164
+0.08(+3.52%)
May 07, 2010
2.285
2.285
2.133
2.232
2,833,053
-0.06(-2.58%)
May 06, 2010
2.343
2.354
2.262
2.291
1,665,246
-0.08(-3.35%)
May 05, 2010
2.377
2.389
2.352
2.371
462,270
-0.00(-0.19%)
May 04, 2010
2.380
2.389
2.366
2.375
272,652
-0.00(-0.19%)
May 03, 2010
2.377
2.387
2.366
2.380
355,564
+0.01(+0.59%)
Apr 30, 2010
2.366
2.384
2.354
2.366
429,803
+0.01(+0.49%)
Apr 29, 2010
2.343
2.364
2.343
2.354
305,382
+0.01(+0.29%)
Apr 28, 2010
2.354
2.354
2.336
2.347
257,640
+0.02(+0.99%)
Apr 27, 2010
2.315
2.343
2.315
2.324
397,168
+0.00(+0.20%)
Apr 26, 2010
2.306
2.328
2.294
2.320
536,015
+0.00(+0.20%)
Apr 23, 2010
2.308
2.354
2.308
2.315
506,538
+0.00(+0.00%)
Apr 22, 2010
2.301
2.329
2.290
2.315
735,580
+0.00(+0.10%)
Apr 21, 2010
2.327
2.334
2.308
2.313
1,191
-0.02(-0.89%)
Apr 20, 2010
2.336
2.359
2.331
2.334
567
-0.01(-0.30%)
Apr 19, 2010
2.308
2.354
2.290
2.341
946,531
+0.03(+1.30%)
Apr 16, 2010
2.336
2.341
2.281
2.311
861,418
-0.04(-1.67%)
Apr 15, 2010
2.347
2.368
2.341
2.350
845,254
-0.02(-0.97%)
Apr 14, 2010
2.347
2.377
2.336
2.373
749,513
+0.02(+0.69%)
Apr 13, 2010
2.352
2.364
2.336
2.357
478,694
+0.01(+0.29%)
Apr 12, 2010
2.324
2.357
2.313
2.350
802,615
+0.02(+0.79%)
Apr 09, 2010
2.308
2.345
2.306
2.331
550,152
+0.01(+0.40%)
Apr 08, 2010
2.241
2.322
2.232
2.322
1,073,313
+0.07(+2.92%)
Apr 07, 2010
2.293
2.293
2.247
2.256
1,584,037
-0.04(-1.60%)
Apr 06, 2010
2.337
2.339
2.245
2.293
2,616,821
-0.06(-2.54%)
Apr 05, 2010
2.364
2.369
2.350
2.353
645,691
-0.02(-0.77%)
Apr 01, 2010
2.369
2.371
2.371
2.371
524,647
+0.00(+0.19%)
Mar 31, 2010
2.376
2.385
2.348
2.366
773,460
-0.03(-1.15%)
Mar 30, 2010
2.456
2.456
2.378
2.394
1,120,385
-0.05(-2.16%)
Mar 29, 2010
2.490
2.490
2.444
2.447
700,938
-0.05(-2.02%)
Mar 26, 2010
2.502
2.520
2.488
2.497
356,140
-0.01(-0.27%)
Mar 25, 2010
2.513
2.522
2.497
2.504
526,212
-0.01(-0.33%)
Mar 24, 2010
2.504
2.538
2.490
2.512
628,621
-0.00(-0.04%)
Mar 23, 2010
2.497
2.520
2.488
2.513
563,426
+0.01(+0.27%)
Mar 22, 2010
2.522
2.522
2.490
2.506
681,090
-0.04(-1.53%)
Mar 19, 2010
2.575
2.575
2.527
2.545
514,119
-0.04(-1.51%)
Mar 18, 2010
2.543
2.586
2.527
2.584
400,511
+0.05(+2.08%)
Mar 17, 2010
2.522
2.545
2.504
2.531
537,521
+0.01(+0.36%)
Mar 16, 2010
2.479
2.529
2.472
2.522
700,833
+0.04(+1.57%)
Mar 15, 2010
2.497
2.506
2.479
2.483
994,060
-0.04(-1.72%)
Mar 12, 2010
2.568
2.589
2.525
2.527
788,109
-0.04(-1.43%)
Mar 11, 2010
2.573
2.609
2.559
2.564
783,076
-0.01(-0.36%)
Mar 10, 2010
2.619
2.621
2.570
2.573
785,562
-0.04(-1.58%)
Mar 09, 2010
2.564
2.614
2.564
2.614
680,297
+0.06(+2.29%)
Mar 08, 2010
2.546
2.556
2.535
2.556
406,132
+0.00(+0.18%)
Mar 05, 2010
2.553
2.562
2.540
2.551
249,421
+0.02(+0.81%)
Mar 04, 2010
2.542
2.560
2.519
2.530
469,330
-0.01(-0.36%)
Mar 03, 2010
2.540
2.553
2.537
2.540
447,007
-0.00(-0.18%)
Mar 02, 2010
2.542
2.562
2.514
2.544
593,935
+0.03(+1.13%)
Mar 01, 2010
2.530
2.549
2.512
2.516
467,926
-0.00(-0.14%)
Feb 26, 2010
2.514
2.519
2.496
2.519
255,444
+0.02(+0.64%)
Feb 25, 2010
2.510
2.510
2.478
2.503
378,826
-0.02(-0.72%)
Feb 24, 2010
2.544
2.544
2.506
2.521
317,133
+0.00(+0.18%)
Feb 23, 2010
2.508
2.530
2.494
2.517
404,939
+0.00(+0.00%)
Feb 22, 2010
2.517
2.530
2.478
2.517
641,442
+0.04(+1.56%)
Feb 19, 2010
2.471
2.485
2.446
2.478
311,627
+0.00(+0.09%)
Feb 18, 2010
2.428
2.480
2.428
2.476
484,819
+0.05(+2.16%)
Feb 17, 2010
2.394
2.423
2.391
2.423
300,705
+0.02(+0.76%)
Feb 16, 2010
2.394
2.412
2.385
2.405
331,398
+0.02(+0.96%)
Feb 12, 2010
2.414
2.382
2.382
2.382
364,525
-0.03(-1.13%)
Feb 11, 2010
2.359
2.426
2.359
2.410
494,259
+0.02(+0.99%)
Feb 10, 2010
2.410
2.446
2.371
2.386
469,883
-0.05(-1.95%)
Feb 09, 2010
2.375
2.461
2.366
2.433
459,995
+0.05(+2.00%)
Feb 08, 2010
2.345
2.408
2.322
2.386
462,817
+0.04(+1.74%)
Feb 05, 2010
2.433
2.436
2.270
2.345
2,214,179
-0.11(-4.43%)
Feb 04, 2010
2.553
2.560
2.454
2.454
522,770
-0.10(-3.73%)
Feb 03, 2010
2.565
2.583
2.519
2.549
457,119
+0.00(+0.00%)
Feb 02, 2010
2.501
2.549
2.498
2.549
413,307
+0.06(+2.46%)
Feb 01, 2010
2.458
2.492
2.449
2.488
456,968
+0.06(+2.33%)
Jan 29, 2010
2.515
2.515
2.431
2.431
461,343
-0.07(-2.63%)
Jan 28, 2010
2.510
2.526
2.494
2.497
296,168
-0.02(-0.63%)
Jan 27, 2010
2.519
2.535
2.501
2.513
438,444
+0.01(+0.45%)
Jan 26, 2010
2.533
2.537
2.497
2.501
651,685
-0.03(-1.07%)
Jan 25, 2010
2.499
2.540
2.499
2.528
706,483
+0.04(+1.64%)
Jan 22, 2010
2.492
2.510
2.458
2.488
472,165
+0.00(+0.18%)
Jan 21, 2010
2.467
2.488
2.449
2.483
341,074
+0.04(+1.48%)
Jan 20, 2010
2.417
2.451
2.417
2.447
375,727
+0.03(+1.22%)
Jan 19, 2010
2.429
2.431
2.411
2.417
486,448
+0.00(+0.15%)
Jan 15, 2010
2.413
2.414
2.414
2.414
241,436
+0.01(+0.41%)
Jan 14, 2010
2.408
2.420
2.392
2.404
224,562
-0.02(-0.66%)
Jan 13, 2010
2.381
2.420
2.372
2.420
322,527
+0.03(+1.42%)
Jan 12, 2010
2.417
2.417
2.383
2.386
245,810
-0.02(-0.89%)
Jan 11, 2010
2.391
2.423
2.387
2.407
358,491
+0.02(+0.66%)
Jan 08, 2010
2.371
2.398
2.344
2.391
375,037
+0.03(+1.34%)
Jan 07, 2010
2.407
2.407
2.342
2.360
412,922
+0.02(+0.87%)
Jan 06, 2010
2.301
2.342
2.301
2.340
335,287
+0.04(+1.66%)
Jan 05, 2010
2.288
2.328
2.288
2.301
343,827
-0.00(-0.10%)
Jan 04, 2010
2.340
2.342
2.297
2.304
506,056
-0.01(-0.39%)
Dec 31, 2009
2.376
2.313
2.313
2.313
669,234
-0.05(-2.28%)
Dec 30, 2009
2.425
2.425
2.360
2.367
366,751
-0.05(-1.87%)
Dec 29, 2009
2.407
2.427
2.403
2.412
194,411
-0.01(-0.37%)
Dec 28, 2009
2.423
2.430
2.401
2.421
438,177
-0.01(-0.46%)
Dec 24, 2009
2.391
2.432
2.391
2.432
238,375
+0.03(+1.22%)
Dec 23, 2009
2.400
2.423
2.371
2.403
421,289
-0.08(-3.26%)
Dec 22, 2009
2.493
2.524
2.484
2.484
821,973
+0.00(+0.00%)
Dec 21, 2009
2.459
2.488
2.452
2.484
537,528
+0.05(+2.22%)
Dec 18, 2009
2.432
2.445
2.409
2.430
342,051
+0.00(+0.09%)
Dec 17, 2009
2.400
2.427
2.392
2.427
376,152
+0.02(+0.98%)
Dec 16, 2009
2.423
2.432
2.389
2.404
370,983
-0.03(-1.16%)
Dec 15, 2009
2.452
2.457
2.416
2.432
357,714
-0.01(-0.48%)
Dec 14, 2009
2.441
2.445
2.434
2.444
405,666
-0.01(-0.53%)
Dec 11, 2009
2.463
2.463
2.423
2.457
413,162
+0.01(+0.23%)
Dec 10, 2009
2.441
2.477
2.439
2.451
484,429
-0.00(-0.14%)
Dec 09, 2009
2.403
2.477
2.391
2.454
805,266
+0.05(+2.25%)
Dec 08, 2009
2.335
2.403
2.335
2.400
374,083
+0.03(+1.23%)
Dec 07, 2009
2.380
2.398
2.364
2.371
423,931
+0.01(+0.38%)
Dec 04, 2009
2.337
2.369
2.337
2.362
292,380
+0.02(+1.06%)
Dec 03, 2009
2.315
2.358
2.313
2.337
404,391
+0.01(+0.58%)
Dec 02, 2009
2.333
2.342
2.313
2.324
312,217
+0.01(+0.49%)
Dec 01, 2009
2.378
2.378
2.297
2.313
439,052
+0.00(+0.00%)
Nov 30, 2009
2.364
2.364
2.310
2.313
303,598
-0.03(-1.45%)
Nov 27, 2009
2.286
2.364
2.277
2.347
291,927
-0.00(-0.19%)
Nov 25, 2009
2.322
2.353
2.305
2.351
394,466
+0.04(+1.85%)
Nov 24, 2009
2.328
2.328
2.272
2.308
373,830
+0.03(+1.20%)
Nov 23, 2009
2.297
2.304
2.274
2.281
246,120
+0.01(+0.29%)
Nov 20, 2009
2.274
2.297
2.250
2.274
491,792
-0.01(-0.49%)
Nov 19, 2009
2.263
2.290
2.252
2.286
292,282
+0.02(+0.98%)
Nov 18, 2009
2.274
2.286
2.252
2.263
391,753
-0.01(-0.44%)
Nov 17, 2009
2.268
2.288
2.263
2.273
281,660
+0.02(+0.76%)
Nov 16, 2009
2.252
2.274
2.250
2.256
252,377
+0.00(+0.20%)
Nov 13, 2009
2.244
2.252
2.227
2.252
298,992
+0.00(+0.10%)
Nov 12, 2009
2.272
2.272
2.234
2.250
273,244
-0.03(-1.48%)
Nov 11, 2009
2.252
2.308
2.245
2.283
455,195
+0.03(+1.40%)
Nov 10, 2009
2.304
2.304
2.243
2.252
438,804
-0.05(-2.15%)
Nov 09, 2009
2.277
2.310
2.277
2.301
414,730
+0.00(+0.20%)
Nov 06, 2009
2.286
2.308
2.267
2.297
456,376
+0.01(+0.59%)
Nov 05, 2009
2.281
2.283
2.265
2.283
318,563
+0.02(+1.10%)
Nov 04, 2009
2.279
2.281
2.254
2.259
374,385
-0.00(-0.20%)
Nov 03, 2009
2.229
2.265
2.211
2.263
468,642
+0.05(+2.13%)
Nov 02, 2009
2.265
2.265
2.198
2.216
326,281
+0.01(+0.51%)
Oct 30, 2009
2.207
2.250
2.187
2.205
427,981
-0.00(-0.20%)
Oct 29, 2009
2.150
2.247
2.119
2.209
394,315
-0.00(-0.10%)
Oct 28, 2009
2.261
2.261
2.196
2.211
531,391
-0.04(-1.60%)
Oct 27, 2009
2.232
2.252
2.209
2.247
325,922
+0.00(+0.10%)
Oct 26, 2009
2.241
2.252
2.236
2.245
264,176
-0.00(-0.20%)
Oct 23, 2009
2.245
2.252
2.243
2.250
318,892
+0.01(+0.30%)
Oct 22, 2009
2.238
2.259
2.218
2.243
511,678
+0.00(+0.10%)
Oct 21, 2009
2.202
2.250
2.198
2.241
519,165
+0.03(+1.32%)
Oct 20, 2009
2.214
2.218
2.184
2.211
461,194
+0.02(+1.03%)
Oct 19, 2009
2.128
2.207
2.126
2.189
548,785
+0.05(+2.21%)
Oct 16, 2009
2.119
2.150
2.101
2.142
625,035
+0.01(+0.32%)
Oct 15, 2009
2.166
2.173
2.069
2.135
2,077,638
-0.06(-2.87%)
Oct 14, 2009
2.245
2.252
2.169
2.198
958,715
-0.05(-2.30%)
Oct 13, 2009
2.259
2.263
2.238
2.250
443,084
-0.02(-0.79%)
Oct 12, 2009
2.261
2.304
2.259
2.268
544,851
-0.01(-0.30%)
Oct 09, 2009
2.281
2.286
2.263
2.274
310,716
-0.01(-0.49%)
Oct 08, 2009
2.319
2.319
2.279
2.286
576,199
-0.03(-1.26%)
Oct 07, 2009
2.313
2.315
2.297
2.315
308,141
+0.00(+0.00%)
Oct 06, 2009
2.306
2.353
2.288
2.315
447,632
+0.01(+0.39%)
Oct 05, 2009
2.279
2.306
2.277
2.306
288,681
+0.03(+1.29%)
Oct 02, 2009
2.306
2.315
2.277
2.277
399,777
-0.04(-1.67%)
Oct 01, 2009
2.313
2.326
2.310
2.315
250,139
-0.00(-0.08%)
Sep 30, 2009
2.301
2.335
2.301
2.317
252,457
-0.00(-0.00%)
Sep 29, 2009
2.331
2.331
2.270
2.317
306,466
+0.01(+0.38%)
Sep 28, 2009
2.290
2.317
2.288
2.308
221,442
+0.01(+0.30%)
Sep 25, 2009
2.342
2.342
2.272
2.301
596,089
-0.03(-1.36%)
Sep 24, 2009
2.292
2.353
2.290
2.333
1,424,448
+0.03(+1.18%)
Sep 23, 2009
2.306
2.315
2.283
2.306
318,066
+0.00(+0.13%)
Sep 22, 2009
2.263
2.308
2.263
2.303
251,968
+0.04(+1.96%)
Sep 21, 2009
2.268
2.268
2.250
2.259
242,052
-0.01(-0.30%)
Sep 18, 2009
2.252
2.270
2.245
2.265
325,065
+0.02(+0.70%)
Sep 17, 2009
2.335
2.335
2.227
2.250
651,267
-0.03(-1.28%)
Sep 16, 2009
2.250
2.353
2.247
2.279
1,107,994
+0.03(+1.20%)
Sep 15, 2009
2.299
2.317
2.225
2.252
886,169
-0.05(-1.99%)
Sep 14, 2009
2.270
2.308
2.270
2.298
570,865
+0.04(+1.62%)
Sep 11, 2009
2.279
2.290
2.254
2.261
263,031
-0.00(-0.03%)
Sep 10, 2009
2.256
2.274
2.252
2.262
354,254
-0.01(-0.36%)
Sep 09, 2009
2.238
2.270
2.232
2.270
229,627
+0.02(+0.80%)
Sep 08, 2009
2.227
2.252
2.223
2.252
375,166
+0.03(+1.25%)
Sep 04, 2009
2.220
2.227
2.216
2.224
298,477
+0.00(+0.07%)
Sep 03, 2009
2.200
2.223
2.191
2.223
353,619
+0.02(+0.82%)
Sep 02, 2009
2.175
2.207
2.175
2.205
284,222
+0.02(+0.93%)
Sep 01, 2009
2.207
2.214
2.180
2.184
267,347
-0.02(-0.92%)
Aug 31, 2009
2.164
2.216
2.164
2.205
265,082
-0.02(-0.71%)
Aug 28, 2009
2.216
2.220
2.189
2.220
428,021
+0.02(+0.82%)
Aug 27, 2009
2.223
2.225
2.196
2.202
210,540
-0.02(-0.71%)
Aug 26, 2009
2.218
2.227
2.196
2.218
504,124
+0.00(+0.00%)
Aug 25, 2009
2.202
2.220
2.178
2.218
264,816
+0.04(+1.86%)
Aug 24, 2009
2.184
2.193
2.164
2.178
242,620
-0.00(-0.10%)
Aug 21, 2009
2.207
2.207
2.153
2.180
319,234
-0.01(-0.31%)
Aug 20, 2009
2.146
2.191
2.146
2.187
266,725
+0.05(+2.53%)
Aug 19, 2009
2.114
2.135
2.114
2.132
223,063
+0.00(+0.11%)
Aug 18, 2009
2.110
2.140
2.103
2.130
378,270
+0.02(+0.96%)
Aug 17, 2009
2.105
2.121
2.033
2.110
750,968
-0.01(-0.53%)
Aug 14, 2009
2.121
2.173
2.119
2.121
503,293
-0.06(-2.69%)
Aug 13, 2009
2.162
2.205
2.146
2.180
540,144
+0.02(+1.04%)
Aug 12, 2009
2.207
2.207
2.153
2.157
610,260
-0.05(-2.15%)
Aug 11, 2009
2.216
2.216
2.184
2.205
273,782
-0.01(-0.61%)
Aug 10, 2009
2.225
2.225
2.184
2.218
461,883
+0.00(+0.10%)
Aug 07, 2009
2.225
2.225
2.173
2.216
527,754
+0.07(+3.03%)
Aug 06, 2009
2.182
2.184
2.150
2.151
365,903
-0.01(-0.52%)
Aug 05, 2009
2.180
2.180
2.153
2.162
247,794
+0.02(+1.05%)
Aug 04, 2009
2.229
2.229
2.139
2.139
354,197
-0.05(-2.06%)
Aug 03, 2009
2.150
2.193
2.148
2.184
296,981
+0.04(+1.78%)
Jul 31, 2009
2.157
2.196
2.132
2.146
305,267
+0.02(+0.74%)
Jul 30, 2009
2.135
2.171
2.123
2.130
515,879
-0.01(-0.32%)
Jul 29, 2009
2.141
2.166
2.123
2.137
275,141
+0.02(+0.74%)
Jul 28, 2009
2.148
2.159
2.121
2.121
325,327
-0.03(-1.36%)
Jul 27, 2009
2.148
2.150
2.119
2.150
321,068
+0.03(+1.38%)
Jul 24, 2009
2.117
2.126
2.114
2.121
2,131
+0.01(+0.32%)
Jul 23, 2009
2.150
2.150
2.112
2.114
340,275
-0.02(-1.05%)
Jul 22, 2009
2.105
2.139
2.105
2.137
372,226
+0.03(+1.50%)
Jul 21, 2009
2.096
2.105
2.083
2.105
257,413
+0.02(+1.19%)
Jul 20, 2009
2.072
2.103
2.049
2.081
341,855
+0.02(+0.76%)
Jul 17, 2009
2.054
2.065
2.031
2.065
283,716
+0.01(+0.33%)
Jul 16, 2009
2.060
2.060
2.049
2.058
245,147
-0.01(-0.44%)
Jul 15, 2009
2.058
2.076
2.042
2.067
250,987
+0.01(+0.33%)
Jul 14, 2009
2.051
2.063
2.041
2.060
194,020
+0.00(+0.11%)
Jul 13, 2009
2.051
2.058
2.029
2.058
143,332
+0.01(+0.44%)
Jul 10, 2009
2.020
2.049
2.009
2.049
228,343
+0.03(+1.56%)
Jul 09, 2009
2.038
2.038
2.000
2.018
381,339
-0.02(-0.78%)
Jul 08, 2009
2.036
2.036
2.018
2.033
311,329
-0.00(-0.22%)
Jul 07, 2009
2.036
2.060
2.022
2.038
578,832
+0.00(+0.11%)
Jul 06, 2009
2.045
2.045
2.009
2.036
461,323
+0.00(+0.12%)
Jul 02, 2009
2.024
2.054
1.993
2.033
236,119
+0.01(+0.43%)
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.