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 High Income Fund
(NY:
PHK
)
4.780
+0.010 (+0.21%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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, 2017
4.019
4.038
4.019
4.019
588,521
+0.01(+0.23%)
Jun 29, 2017
4.015
4.029
4.008
4.010
881,552
-0.01(-0.23%)
Jun 28, 2017
4.029
4.033
4.012
4.019
558,208
+0.01(+0.34%)
Jun 27, 2017
4.010
4.024
3.997
4.006
968,058
-0.00(-0.11%)
Jun 26, 2017
4.015
4.033
4.006
4.010
830,554
+0.00(+0.11%)
Jun 23, 2017
3.992
4.010
3.978
4.006
543,083
+0.01(+0.35%)
Jun 22, 2017
3.987
4.010
3.974
3.992
630,814
+0.01(+0.35%)
Jun 21, 2017
4.001
4.010
3.974
3.978
640,288
+0.00(+0.12%)
Jun 20, 2017
3.987
3.992
3.974
3.974
781,114
-0.02(-0.46%)
Jun 19, 2017
3.997
4.006
3.983
3.992
652,773
-0.00(-0.11%)
Jun 16, 2017
3.992
3.997
3.960
3.997
817,338
+0.00(+0.11%)
Jun 15, 2017
3.974
3.997
3.955
3.992
872,011
-0.00(-0.11%)
Jun 14, 2017
3.978
4.001
3.955
3.997
1,014,461
-0.00(-0.11%)
Jun 13, 2017
4.029
4.042
3.941
4.001
2,438,581
-0.02(-0.46%)
Jun 12, 2017
4.029
4.047
4.015
4.019
855,062
-0.02(-0.45%)
Jun 09, 2017
4.070
4.072
4.019
4.038
995,104
-0.03(-0.79%)
Jun 08, 2017
4.088
4.088
4.056
4.070
842,856
-0.00(-0.10%)
Jun 07, 2017
4.079
4.079
4.052
4.074
1,200,871
+0.01(+0.34%)
Jun 06, 2017
4.056
4.070
4.047
4.061
781,194
-0.00(-0.11%)
Jun 05, 2017
4.070
4.074
4.052
4.065
785,631
-0.00(-0.11%)
Jun 02, 2017
4.047
4.079
4.042
4.070
1,313,062
+0.03(+0.79%)
Jun 01, 2017
4.042
4.061
4.028
4.038
1,069,490
-0.00(-0.11%)
May 31, 2017
4.038
4.052
4.029
4.042
967,534
+0.01(+0.34%)
May 30, 2017
4.020
4.033
4.006
4.029
524,537
+0.02(+0.45%)
May 26, 2017
4.020
4.020
4.006
4.011
493,840
-0.01(-0.23%)
May 25, 2017
4.038
4.042
4.006
4.020
1,090,937
-0.02(-0.45%)
May 24, 2017
4.020
4.047
4.015
4.038
637,920
+0.02(+0.57%)
May 23, 2017
4.001
4.033
4.001
4.015
720,776
+0.01(+0.34%)
May 22, 2017
4.006
4.020
3.997
4.001
407,977
+0.00(+0.11%)
May 19, 2017
3.997
4.020
3.992
3.997
523,882
+0.00(+0.00%)
May 18, 2017
3.965
3.997
3.938
3.997
887,781
+0.04(+0.92%)
May 17, 2017
3.983
3.988
3.947
3.960
892,157
-0.04(-0.91%)
May 16, 2017
3.988
4.001
3.974
3.997
557,439
+0.02(+0.46%)
May 15, 2017
3.965
3.988
3.960
3.979
772,409
+0.01(+0.34%)
May 12, 2017
3.974
3.992
3.947
3.965
915,202
-0.01(-0.23%)
May 11, 2017
3.992
3.997
3.970
3.974
704,386
-0.03(-0.68%)
May 10, 2017
3.979
4.001
3.965
4.001
978,757
+0.01(+0.23%)
May 09, 2017
4.006
4.015
3.983
3.992
968,347
-0.00(-0.11%)
May 08, 2017
3.997
4.019
3.974
3.997
1,694,993
+0.00(+0.11%)
May 05, 2017
3.988
4.015
3.988
3.992
994,019
+0.01(+0.23%)
May 04, 2017
4.010
4.010
3.960
3.983
1,029,281
-0.01(-0.34%)
May 03, 2017
4.001
4.028
3.983
3.997
1,569,778
+0.01(+0.34%)
May 02, 2017
3.933
3.988
3.915
3.983
1,863,675
+0.05(+1.38%)
May 01, 2017
3.938
3.947
3.920
3.929
1,212,016
+0.01(+0.23%)
Apr 28, 2017
3.920
3.930
3.906
3.920
540,133
+0.01(+0.23%)
Apr 27, 2017
3.924
3.927
3.906
3.911
610,703
-0.01(-0.34%)
Apr 26, 2017
3.915
3.951
3.911
3.924
969,330
+0.00(+0.12%)
Apr 25, 2017
3.888
3.920
3.888
3.920
992,286
+0.03(+0.81%)
Apr 24, 2017
3.884
3.897
3.857
3.888
1,015,251
+0.01(+0.23%)
Apr 21, 2017
3.866
3.888
3.843
3.879
942,239
+0.01(+0.35%)
Apr 20, 2017
3.866
3.875
3.821
3.866
1,564,644
+0.00(+0.00%)
Apr 19, 2017
3.861
3.879
3.857
3.866
557,558
+0.00(+0.12%)
Apr 18, 2017
3.879
3.884
3.852
3.861
1,558,722
-0.02(-0.47%)
Apr 17, 2017
3.879
3.906
3.857
3.879
1,046,948
+0.00(+0.00%)
Apr 13, 2017
3.866
3.893
3.852
3.879
663,357
+0.02(+0.47%)
Apr 12, 2017
3.884
3.892
3.848
3.861
1,392,885
-0.02(-0.58%)
Apr 11, 2017
3.888
3.911
3.866
3.884
1,384,112
-0.01(-0.34%)
Apr 10, 2017
3.906
3.928
3.884
3.897
1,721,150
-0.00(-0.11%)
Apr 07, 2017
3.897
3.910
3.888
3.901
827,978
+0.01(+0.23%)
Apr 06, 2017
3.884
3.897
3.872
3.893
821,532
+0.02(+0.46%)
Apr 05, 2017
3.901
3.928
3.866
3.875
1,106,991
-0.02(-0.46%)
Apr 04, 2017
3.884
3.919
3.870
3.893
1,250,117
+0.00(+0.11%)
Apr 03, 2017
3.888
3.901
3.848
3.888
1,160,020
+0.00(+0.00%)
Mar 31, 2017
3.897
3.901
3.879
3.888
650,659
+0.00(+0.00%)
Mar 30, 2017
3.901
3.901
3.866
3.888
766,816
-0.00(-0.11%)
Mar 29, 2017
3.875
3.901
3.867
3.893
689,819
+0.03(+0.69%)
Mar 28, 2017
3.830
3.879
3.830
3.866
695,024
+0.04(+0.93%)
Mar 27, 2017
3.817
3.843
3.817
3.830
870,280
-0.02(-0.46%)
Mar 24, 2017
3.817
3.866
3.817
3.848
865,720
+0.04(+0.94%)
Mar 23, 2017
3.821
3.852
3.803
3.812
792,718
-0.00(-0.12%)
Mar 22, 2017
3.799
3.828
3.790
3.817
596,558
+0.00(+0.12%)
Mar 21, 2017
3.843
3.861
3.808
3.812
820,753
-0.03(-0.81%)
Mar 20, 2017
3.857
3.884
3.785
3.843
1,117,228
-0.01(-0.35%)
Mar 17, 2017
3.884
3.884
3.851
3.857
991,742
-0.02(-0.46%)
Mar 16, 2017
3.857
3.884
3.828
3.875
874,536
+0.02(+0.58%)
Mar 15, 2017
3.745
3.861
3.745
3.852
1,478,492
+0.13(+3.36%)
Mar 14, 2017
3.785
3.785
3.723
3.727
2,390,261
-0.08(-2.00%)
Mar 13, 2017
3.857
3.879
3.785
3.803
1,673,536
-0.05(-1.28%)
Mar 10, 2017
3.893
3.910
3.843
3.852
1,650,043
-0.03(-0.69%)
Mar 09, 2017
3.888
3.897
3.830
3.879
2,290,573
-0.02(-0.56%)
Mar 08, 2017
3.914
3.928
3.883
3.901
1,374,279
-0.02(-0.56%)
Mar 07, 2017
3.914
3.968
3.910
3.923
1,628,717
-0.00(-0.11%)
Mar 06, 2017
3.906
3.932
3.901
3.928
1,338,528
+0.01(+0.34%)
Mar 03, 2017
3.919
3.928
3.906
3.914
1,216,180
+0.00(+0.00%)
Mar 02, 2017
3.941
3.963
3.910
3.914
2,089,213
-0.03(-0.67%)
Mar 01, 2017
3.941
3.963
3.928
3.941
1,932,745
-0.02(-0.56%)
Feb 28, 2017
3.950
3.972
3.950
3.963
1,566,510
+0.02(+0.45%)
Feb 27, 2017
3.928
3.950
3.923
3.945
896,485
+0.02(+0.56%)
Feb 24, 2017
3.910
3.926
3.910
3.923
753,961
+0.02(+0.45%)
Feb 23, 2017
3.923
3.932
3.897
3.906
1,149,400
-0.01(-0.23%)
Feb 22, 2017
3.923
3.937
3.906
3.914
857,109
-0.01(-0.23%)
Feb 21, 2017
3.897
3.937
3.888
3.923
1,711,981
+0.04(+0.91%)
Feb 17, 2017
3.888
3.888
3.888
0
+0.05(+1.39%)
Feb 16, 2017
3.857
3.870
3.830
3.835
2,246,964
-0.04(-0.92%)
Feb 15, 2017
3.897
3.919
3.861
3.870
2,385,326
-0.04(-1.13%)
Feb 14, 2017
3.923
3.941
3.901
3.914
1,777,887
-0.03(-0.79%)
Feb 13, 2017
3.999
4.012
3.933
3.945
2,135,244
-0.06(-1.44%)
Feb 10, 2017
3.990
4.005
3.981
4.003
1,316,546
+0.01(+0.33%)
Feb 09, 2017
3.958
4.016
3.950
3.990
1,884,602
+0.03(+0.79%)
Feb 08, 2017
3.980
3.994
3.950
3.958
1,522,222
-0.02(-0.44%)
Feb 07, 2017
3.919
4.002
3.919
3.976
3,408,109
+0.07(+1.80%)
Feb 06, 2017
3.827
3.919
3.794
3.906
3,723,110
+0.07(+1.71%)
Feb 03, 2017
3.849
3.862
3.757
3.840
4,769,389
-0.04(-1.02%)
Feb 02, 2017
3.770
3.989
3.735
3.879
12,399,131
-0.48(-10.98%)
Feb 01, 2017
4.336
4.375
4.336
4.358
2,310,064
+0.02(+0.51%)
Jan 31, 2017
4.336
4.345
4.296
4.336
1,814,299
-0.00(-0.10%)
Jan 30, 2017
4.331
4.347
4.327
4.340
1,232,766
+0.00(+0.10%)
Jan 27, 2017
4.353
4.358
4.327
4.336
903,591
+0.00(+0.00%)
Jan 26, 2017
4.323
4.358
4.314
4.336
1,247,390
+0.02(+0.41%)
Jan 25, 2017
4.314
4.323
4.301
4.318
1,099,319
+0.01(+0.31%)
Jan 24, 2017
4.288
4.309
4.266
4.305
1,328,053
+0.04(+0.93%)
Jan 23, 2017
4.222
4.270
4.212
4.266
1,054,873
+0.05(+1.25%)
Jan 20, 2017
4.231
4.244
4.204
4.213
762,712
-0.01(-0.21%)
Jan 19, 2017
4.231
4.231
4.207
4.222
1,119,200
-0.01(-0.21%)
Jan 18, 2017
4.222
4.231
4.195
4.231
621,005
+0.02(+0.42%)
Jan 17, 2017
4.204
4.222
4.191
4.213
1,301,828
+0.02(+0.52%)
Jan 13, 2017
4.191
4.191
4.191
0
+0.01(+0.31%)
Jan 12, 2017
4.204
4.209
4.147
4.178
1,045,303
-0.00(-0.10%)
Jan 11, 2017
4.152
4.204
4.134
4.182
906,351
-0.00(-0.07%)
Jan 10, 2017
4.159
4.185
4.146
4.185
1,141,629
+0.04(+1.05%)
Jan 09, 2017
4.142
4.156
4.124
4.142
1,008,919
+0.01(+0.32%)
Jan 06, 2017
4.107
4.155
4.103
4.129
1,609,617
+0.02(+0.53%)
Jan 05, 2017
4.103
4.120
4.081
4.107
1,445,437
+0.03(+0.64%)
Jan 04, 2017
4.059
4.103
4.051
4.081
1,515,426
+0.03(+0.75%)
Jan 03, 2017
4.011
4.059
3.994
4.051
1,645,631
+0.07(+1.74%)
Dec 30, 2016
3.981
3.981
3.981
0
+0.01(+0.33%)
Dec 29, 2016
3.968
3.972
3.955
3.968
874,851
+0.02(+0.55%)
Dec 28, 2016
3.977
3.981
3.946
3.946
687,992
-0.03(-0.87%)
Dec 27, 2016
3.977
3.990
3.968
3.981
716,515
+0.00(+0.11%)
Dec 23, 2016
3.977
3.977
3.977
0
-0.00(-0.11%)
Dec 22, 2016
3.959
3.985
3.951
3.981
918,651
+0.03(+0.88%)
Dec 21, 2016
3.972
3.972
3.935
3.946
852,421
-0.02(-0.55%)
Dec 20, 2016
3.946
3.977
3.946
3.968
916,598
+0.02(+0.55%)
Dec 19, 2016
3.933
3.977
3.916
3.946
987,032
+0.02(+0.44%)
Dec 16, 2016
4.007
4.007
3.868
3.929
1,855,213
-0.07(-1.84%)
Dec 15, 2016
3.933
4.011
3.916
4.003
996,188
+0.06(+1.54%)
Dec 14, 2016
4.020
4.033
3.933
3.942
1,265,410
-0.06(-1.52%)
Dec 13, 2016
3.972
4.020
3.972
4.003
674,727
+0.03(+0.77%)
Dec 12, 2016
3.994
4.020
3.953
3.972
1,132,215
-0.05(-1.19%)
Dec 09, 2016
3.981
4.037
3.955
4.020
1,288,838
+0.03(+0.76%)
Dec 08, 2016
4.042
4.072
3.959
3.990
1,366,645
-0.04(-0.93%)
Dec 07, 2016
4.096
4.096
4.023
4.027
1,921,531
-0.07(-1.68%)
Dec 06, 2016
3.950
4.139
3.941
4.096
2,743,495
+0.15(+3.92%)
Dec 05, 2016
3.903
3.947
3.894
3.941
1,579,986
+0.06(+1.44%)
Dec 02, 2016
3.821
3.903
3.814
3.886
1,542,075
+0.04(+1.12%)
Dec 01, 2016
3.864
3.877
3.800
3.843
1,193,759
-0.00(-0.11%)
Nov 30, 2016
3.821
3.877
3.800
3.847
1,292,978
+0.00(+0.11%)
Nov 29, 2016
3.830
3.877
3.813
3.843
688,583
+0.00(+0.00%)
Nov 28, 2016
3.890
3.907
3.843
3.843
868,696
-0.04(-1.00%)
Nov 25, 2016
3.847
3.894
3.843
3.881
757,002
+0.04(+1.12%)
Nov 23, 2016
3.838
3.838
3.838
0
+0.03(+0.68%)
Nov 22, 2016
3.800
3.838
3.787
3.813
1,850,927
+0.04(+1.14%)
Nov 21, 2016
3.740
3.793
3.738
3.770
1,340,226
+0.04(+1.15%)
Nov 18, 2016
3.705
3.761
3.705
3.727
1,125,041
+0.02(+0.46%)
Nov 17, 2016
3.765
3.838
3.701
3.710
1,456,264
-0.07(-1.82%)
Nov 16, 2016
3.684
3.795
3.662
3.778
1,377,685
+0.09(+2.56%)
Nov 15, 2016
3.641
3.757
3.628
3.684
1,998,503
+0.03(+0.94%)
Nov 14, 2016
3.722
3.744
3.624
3.649
2,042,111
-0.10(-2.75%)
Nov 11, 2016
3.684
3.774
3.671
3.753
1,194,807
+0.04(+1.16%)
Nov 10, 2016
3.778
3.778
3.692
3.710
1,811,724
-0.09(-2.37%)
Nov 09, 2016
3.658
3.830
3.641
3.800
2,038,463
-0.00(-0.07%)
Nov 08, 2016
3.777
3.824
3.747
3.803
1,695,343
+0.03(+0.90%)
Nov 07, 2016
3.692
3.781
3.684
3.769
2,004,938
+0.12(+3.38%)
Nov 04, 2016
3.641
3.684
3.620
3.646
1,447,597
-0.00(-0.12%)
Nov 03, 2016
3.790
3.790
3.607
3.650
2,120,055
-0.14(-3.59%)
Nov 02, 2016
3.803
3.862
3.747
3.786
2,767,935
+0.05(+1.36%)
Nov 01, 2016
3.565
3.769
3.531
3.735
3,073,048
+0.17(+4.64%)
Oct 31, 2016
3.747
3.756
3.505
3.569
5,186,188
-0.18(-4.76%)
Oct 28, 2016
3.921
3.938
3.658
3.747
5,357,833
-0.17(-4.44%)
Oct 27, 2016
4.112
4.117
3.858
3.921
2,822,071
-0.18(-4.35%)
Oct 26, 2016
4.087
4.111
4.074
4.100
857,750
-0.00(-0.10%)
Oct 25, 2016
4.112
4.125
4.091
4.104
670,441
-0.02(-0.51%)
Oct 24, 2016
4.142
4.150
4.091
4.125
1,098,647
-0.01(-0.31%)
Oct 21, 2016
4.125
4.159
4.125
4.138
721,624
+0.02(+0.52%)
Oct 20, 2016
4.108
4.146
4.087
4.117
1,030,387
+0.03(+0.73%)
Oct 19, 2016
4.112
4.134
4.087
4.087
769,787
-0.01(-0.31%)
Oct 18, 2016
4.091
4.117
4.066
4.100
735,039
+0.03(+0.84%)
Oct 17, 2016
4.066
4.087
4.040
4.066
1,116,423
-0.03(-0.62%)
Oct 14, 2016
4.146
4.155
4.085
4.091
1,035,724
-0.04(-1.03%)
Oct 13, 2016
4.078
4.146
4.061
4.134
1,327,623
+0.03(+0.83%)
Oct 12, 2016
4.125
4.125
4.083
4.100
1,885,231
-0.05(-1.23%)
Oct 11, 2016
4.163
4.163
4.131
4.151
1,070,402
-0.02(-0.37%)
Oct 10, 2016
4.183
4.184
4.162
4.166
1,036,049
-0.01(-0.20%)
Oct 07, 2016
4.166
4.185
4.147
4.174
827,166
+0.02(+0.40%)
Oct 06, 2016
4.149
4.174
4.124
4.158
1,214,181
+0.00(+0.10%)
Oct 05, 2016
4.158
4.162
4.139
4.153
989,297
+0.00(+0.10%)
Oct 04, 2016
4.116
4.166
4.103
4.149
2,158,807
-0.03(-0.81%)
Oct 03, 2016
4.183
4.191
4.170
4.183
977,704
+0.00(+0.00%)
Sep 30, 2016
4.174
4.187
4.170
4.183
772,088
+0.03(+0.61%)
Sep 29, 2016
4.170
4.191
4.137
4.158
1,138,335
-0.01(-0.30%)
Sep 28, 2016
4.174
4.191
4.163
4.170
719,550
-0.01(-0.30%)
Sep 27, 2016
4.124
4.183
4.124
4.183
889,194
+0.05(+1.12%)
Sep 26, 2016
4.158
4.158
4.074
4.137
2,024,439
-0.03(-0.81%)
Sep 23, 2016
4.158
4.195
4.137
4.170
785,346
-0.00(-0.10%)
Sep 22, 2016
4.153
4.183
4.153
4.174
812,519
+0.03(+0.61%)
Sep 21, 2016
4.116
4.153
4.116
4.149
1,015,009
+0.03(+0.82%)
Sep 20, 2016
4.137
4.145
4.108
4.116
731,594
-0.03(-0.71%)
Sep 19, 2016
4.132
4.145
4.120
4.145
643,399
+0.00(+0.10%)
Sep 16, 2016
4.124
4.145
4.103
4.141
633,610
+0.00(+0.00%)
Sep 15, 2016
4.099
4.141
4.090
4.141
742,183
+0.03(+0.72%)
Sep 14, 2016
4.053
4.116
4.053
4.111
1,216,012
+0.05(+1.24%)
Sep 13, 2016
4.162
4.166
4.032
4.061
2,931,785
-0.11(-2.72%)
Sep 12, 2016
4.120
4.195
4.116
4.174
1,643,934
+0.03(+0.61%)
Sep 09, 2016
4.195
4.200
4.128
4.149
2,627,707
-0.07(-1.59%)
Sep 08, 2016
4.212
4.216
4.187
4.216
1,874,008
+0.01(+0.23%)
Sep 07, 2016
4.186
4.207
4.182
4.207
1,834,906
+0.02(+0.50%)
Sep 06, 2016
4.182
4.198
4.165
4.186
2,079,220
+0.01(+0.30%)
Sep 02, 2016
4.153
4.173
4.173
4.173
1,246,168
+0.03(+0.80%)
Sep 01, 2016
4.144
4.153
4.132
4.140
1,008,749
-0.00(-0.10%)
Aug 31, 2016
4.157
4.157
4.128
4.144
940,751
-0.00(-0.10%)
Aug 30, 2016
4.144
4.157
4.144
4.148
668,639
-0.01(-0.20%)
Aug 29, 2016
4.144
4.157
4.141
4.157
680,684
+0.01(+0.30%)
Aug 26, 2016
4.132
4.155
4.121
4.144
798,385
+0.03(+0.81%)
Aug 25, 2016
4.107
4.132
4.103
4.111
547,402
-0.01(-0.30%)
Aug 24, 2016
4.136
4.153
4.111
4.123
875,438
-0.01(-0.30%)
Aug 23, 2016
4.119
4.136
4.119
4.136
721,962
+0.02(+0.51%)
Aug 22, 2016
4.132
4.136
4.105
4.115
1,087,229
-0.00(-0.10%)
Aug 19, 2016
4.123
4.132
4.111
4.119
661,999
+0.00(+0.00%)
Aug 18, 2016
4.115
4.130
4.107
4.119
900,491
+0.00(+0.10%)
Aug 17, 2016
4.144
4.144
4.099
4.115
1,443,443
-0.03(-0.70%)
Aug 16, 2016
4.153
4.161
4.140
4.144
553,053
-0.01(-0.30%)
Aug 15, 2016
4.153
4.157
4.144
4.157
774,330
+0.01(+0.30%)
Aug 12, 2016
4.128
4.148
4.119
4.144
667,008
+0.02(+0.40%)
Aug 11, 2016
4.111
4.140
4.103
4.128
1,455,941
-0.01(-0.20%)
Aug 10, 2016
4.144
4.161
4.132
4.136
906,585
-0.02(-0.40%)
Aug 09, 2016
4.157
4.157
4.119
4.153
1,880,504
-0.01(-0.27%)
Aug 08, 2016
4.164
4.176
4.148
4.164
1,170,394
+0.01(+0.20%)
Aug 05, 2016
4.151
4.176
4.131
4.155
1,565,660
+0.01(+0.30%)
Aug 04, 2016
4.131
4.147
4.127
4.143
811,273
+0.01(+0.30%)
Aug 03, 2016
4.114
4.155
4.090
4.131
1,533,306
+0.02(+0.40%)
Aug 02, 2016
4.102
4.127
4.085
4.114
1,932,463
-0.00(-0.10%)
Aug 01, 2016
4.143
4.147
4.106
4.118
1,719,661
-0.01(-0.20%)
Jul 29, 2016
4.147
4.159
4.116
4.127
1,096,320
-0.01(-0.30%)
Jul 28, 2016
4.155
4.160
4.085
4.139
1,359,284
-0.01(-0.20%)
Jul 27, 2016
4.135
4.168
4.118
4.147
1,417,273
+0.03(+0.70%)
Jul 26, 2016
4.106
4.131
4.098
4.118
1,382,715
+0.01(+0.30%)
Jul 25, 2016
4.110
4.114
4.085
4.106
888,046
-0.00(-0.10%)
Jul 22, 2016
4.094
4.114
4.084
4.110
1,046,986
+0.03(+0.71%)
Jul 21, 2016
4.098
4.110
4.073
4.081
779,749
-0.01(-0.30%)
Jul 20, 2016
4.073
4.106
4.057
4.094
1,171,186
+0.01(+0.20%)
Jul 19, 2016
4.053
4.094
4.044
4.085
995,154
+0.03(+0.81%)
Jul 18, 2016
4.020
4.073
4.020
4.053
692,860
+0.04(+0.92%)
Jul 15, 2016
4.032
4.040
4.003
4.016
734,465
+0.00(+0.10%)
Jul 14, 2016
4.016
4.036
3.995
4.011
1,011,242
+0.01(+0.21%)
Jul 13, 2016
4.028
4.040
3.983
4.003
1,018,582
-0.03(-0.71%)
Jul 12, 2016
4.065
4.073
4.016
4.032
883,761
-0.03(-0.71%)
Jul 11, 2016
4.098
4.102
4.053
4.061
1,531,775
-0.03(-0.80%)
Jul 08, 2016
4.069
4.094
4.065
4.094
1,041,571
+0.03(+0.71%)
Jul 07, 2016
4.057
4.085
4.050
4.065
863,431
-0.01(-0.17%)
Jul 06, 2016
4.031
4.072
4.023
4.072
2,262,720
+0.05(+1.21%)
Jul 05, 2016
3.994
4.036
3.990
4.023
1,776,628
+0.02(+0.41%)
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.