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
PCM Fund, Inc.
(NY:
PCM
)
8.060
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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
5.826
5.852
5.826
5.841
48,786
+0.02(+0.27%)
Jun 29, 2017
5.821
5.852
5.769
5.826
52,808
-0.01(-0.09%)
Jun 28, 2017
5.800
5.831
5.800
5.831
75,045
+0.04(+0.63%)
Jun 27, 2017
5.805
5.831
5.795
5.795
149,227
-0.01(-0.18%)
Jun 26, 2017
5.784
5.826
5.774
5.805
121,918
+0.02(+0.36%)
Jun 23, 2017
5.758
5.821
5.727
5.784
187,268
+0.03(+0.45%)
Jun 22, 2017
5.774
5.815
5.691
5.758
105,969
-0.01(-0.18%)
Jun 21, 2017
5.753
5.805
5.753
5.769
83,077
+0.03(+0.45%)
Jun 20, 2017
5.727
5.774
5.727
5.743
65,638
+0.03(+0.46%)
Jun 19, 2017
5.685
5.737
5.685
5.717
61,707
+0.02(+0.27%)
Jun 16, 2017
5.680
5.711
5.639
5.701
94,379
+0.04(+0.64%)
Jun 15, 2017
5.607
5.675
5.602
5.665
94,713
+0.06(+1.11%)
Jun 14, 2017
5.675
5.680
5.576
5.602
118,342
-0.06(-1.01%)
Jun 13, 2017
5.675
5.675
5.639
5.659
83,352
+0.01(+0.09%)
Jun 12, 2017
5.613
5.670
5.610
5.654
95,300
+0.03(+0.56%)
Jun 09, 2017
5.654
5.675
5.623
5.623
43,464
-0.02(-0.28%)
Jun 08, 2017
5.685
5.689
5.639
5.639
78,157
-0.03(-0.46%)
Jun 07, 2017
5.623
5.675
5.623
5.665
35,695
+0.05(+0.92%)
Jun 06, 2017
5.623
5.654
5.613
5.613
77,653
-0.02(-0.28%)
Jun 05, 2017
5.572
5.649
5.572
5.628
69,684
+0.03(+0.46%)
Jun 02, 2017
5.603
5.649
5.592
5.603
116,882
+0.04(+0.74%)
Jun 01, 2017
5.577
5.654
5.562
5.562
68,012
-0.02(-0.37%)
May 31, 2017
5.541
5.654
5.541
5.583
44,396
+0.03(+0.47%)
May 30, 2017
5.582
5.592
5.546
5.557
62,154
+0.01(+0.10%)
May 26, 2017
5.556
5.582
5.525
5.551
103,452
-0.02(-0.28%)
May 25, 2017
5.546
5.566
5.540
5.566
41,849
+0.01(+0.09%)
May 24, 2017
5.572
5.572
5.545
5.561
96,490
-0.00(-0.01%)
May 23, 2017
5.530
5.577
5.515
5.562
65,009
+0.02(+0.39%)
May 22, 2017
5.556
5.593
5.499
5.540
84,442
+0.09(+1.60%)
May 19, 2017
5.489
5.555
5.448
5.453
35,910
-0.01(-0.19%)
May 18, 2017
5.437
5.489
5.433
5.463
59,714
+0.03(+0.57%)
May 17, 2017
5.515
5.528
5.427
5.432
142,888
-0.07(-1.22%)
May 16, 2017
5.448
5.566
5.417
5.499
182,060
+0.10(+1.84%)
May 15, 2017
5.422
5.432
5.375
5.400
48,124
+0.01(+0.26%)
May 12, 2017
5.370
5.463
5.370
5.386
30,127
-0.02(-0.29%)
May 11, 2017
5.412
5.412
5.384
5.401
38,514
-0.01(-0.19%)
May 10, 2017
5.422
5.422
5.334
5.412
191,321
+0.01(+0.19%)
May 09, 2017
5.468
5.468
5.360
5.401
84,642
-0.05(-0.85%)
May 08, 2017
5.468
5.489
5.448
5.448
102,599
+0.00(+0.00%)
May 05, 2017
5.443
5.451
5.407
5.448
42,504
+0.03(+0.57%)
May 04, 2017
5.427
5.436
5.361
5.417
123,443
+0.01(+0.09%)
May 03, 2017
5.412
5.423
5.386
5.412
51,835
+0.02(+0.28%)
May 02, 2017
5.381
5.405
5.366
5.396
105,475
+0.05(+0.96%)
May 01, 2017
5.350
5.443
5.325
5.345
97,303
+0.03(+0.48%)
Apr 28, 2017
5.325
5.341
5.304
5.320
147,125
-0.01(-0.10%)
Apr 27, 2017
5.294
5.340
5.279
5.325
141,459
+0.07(+1.27%)
Apr 26, 2017
5.232
5.284
5.232
5.258
142,401
-0.03(-0.49%)
Apr 25, 2017
5.289
5.308
5.279
5.284
162,765
-0.02(-0.29%)
Apr 24, 2017
5.381
5.386
5.255
5.299
222,737
-0.05(-0.96%)
Apr 21, 2017
5.371
5.371
5.345
5.350
46,346
-0.01(-0.19%)
Apr 20, 2017
5.350
5.366
5.309
5.361
65,361
+0.03(+0.48%)
Apr 19, 2017
5.320
5.350
5.304
5.335
52,748
+0.04(+0.68%)
Apr 18, 2017
5.294
5.299
5.269
5.299
32,365
+0.01(+0.19%)
Apr 17, 2017
5.253
5.443
5.238
5.289
302,380
+0.06(+1.18%)
Apr 13, 2017
5.248
5.258
5.227
5.227
68,811
-0.03(-0.49%)
Apr 12, 2017
5.279
5.294
5.248
5.253
31,844
-0.03(-0.58%)
Apr 11, 2017
5.309
5.309
5.258
5.284
59,191
+0.02(+0.39%)
Apr 10, 2017
5.248
5.270
5.248
5.263
55,973
+0.01(+0.20%)
Apr 07, 2017
5.248
5.261
5.228
5.253
48,237
-0.00(-0.01%)
Apr 06, 2017
5.243
5.258
5.233
5.253
91,501
+0.01(+0.19%)
Apr 05, 2017
5.233
5.248
5.177
5.243
122,691
+0.07(+1.28%)
Apr 04, 2017
5.172
5.217
5.146
5.177
171,495
+0.04(+0.69%)
Apr 03, 2017
5.141
5.179
5.141
5.141
91,893
-0.02(-0.39%)
Mar 31, 2017
5.106
5.177
5.095
5.162
234,753
+0.06(+1.20%)
Mar 30, 2017
5.116
5.151
5.101
5.101
134,445
-0.03(-0.50%)
Mar 29, 2017
5.146
5.156
5.126
5.126
139,458
-0.01(-0.10%)
Mar 28, 2017
5.141
5.156
5.116
5.131
127,871
-0.01(-0.20%)
Mar 27, 2017
5.162
5.162
5.141
5.141
102,411
-0.02(-0.39%)
Mar 24, 2017
5.187
5.187
5.156
5.162
44,479
+0.00(+0.00%)
Mar 23, 2017
5.177
5.177
5.095
5.162
104,049
-0.01(-0.10%)
Mar 22, 2017
5.202
5.210
5.090
5.167
129,442
-0.04(-0.68%)
Mar 21, 2017
5.253
5.254
5.202
5.202
66,822
-0.06(-1.16%)
Mar 20, 2017
5.263
5.273
5.243
5.263
75,862
+0.04(+0.78%)
Mar 17, 2017
5.243
5.258
5.187
5.223
75,062
-0.02(-0.29%)
Mar 16, 2017
5.182
5.238
5.151
5.238
103,363
+0.08(+1.48%)
Mar 15, 2017
5.090
5.176
5.090
5.162
64,380
+0.05(+0.89%)
Mar 14, 2017
5.202
5.211
5.090
5.116
146,989
-0.09(-1.66%)
Mar 13, 2017
5.197
5.228
5.177
5.202
119,494
+0.04(+0.79%)
Mar 10, 2017
5.156
5.177
5.095
5.162
103,363
+0.02(+0.40%)
Mar 09, 2017
5.212
5.231
5.131
5.141
77,008
-0.08(-1.46%)
Mar 08, 2017
5.187
5.233
5.187
5.217
82,183
+0.03(+0.58%)
Mar 07, 2017
5.258
5.313
5.182
5.187
84,767
-0.07(-1.25%)
Mar 06, 2017
5.293
5.303
5.243
5.253
77,593
-0.09(-1.70%)
Mar 03, 2017
5.238
5.344
5.232
5.344
136,131
+0.08(+1.53%)
Mar 02, 2017
5.207
5.273
5.207
5.263
126,458
+0.08(+1.45%)
Mar 01, 2017
5.258
5.258
5.187
5.188
109,694
-0.01(-0.28%)
Feb 28, 2017
5.182
5.207
5.182
5.202
52,277
+0.02(+0.39%)
Feb 27, 2017
5.212
5.212
5.167
5.182
132,354
-0.03(-0.58%)
Feb 24, 2017
5.192
5.243
5.192
5.212
52,977
+0.02(+0.39%)
Feb 23, 2017
5.152
5.202
5.152
5.192
27,216
+0.02(+0.29%)
Feb 22, 2017
5.172
5.202
5.172
5.177
22,911
+0.02(+0.29%)
Feb 21, 2017
5.132
5.207
5.102
5.162
81,773
+0.05(+0.89%)
Feb 17, 2017
5.117
5.117
5.117
0
+0.04(+0.70%)
Feb 16, 2017
5.122
5.152
5.081
5.081
116,232
-0.08(-1.47%)
Feb 15, 2017
5.202
5.223
5.096
5.157
122,643
-0.05(-0.87%)
Feb 14, 2017
5.238
5.258
5.182
5.202
62,121
-0.04(-0.77%)
Feb 13, 2017
5.192
5.265
5.192
5.243
100,509
+0.05(+0.97%)
Feb 10, 2017
5.182
5.197
5.182
5.192
36,477
+0.01(+0.19%)
Feb 09, 2017
5.217
5.217
5.167
5.182
63,425
-0.05(-0.96%)
Feb 08, 2017
5.228
5.233
5.163
5.233
173,778
+0.00(+0.00%)
Feb 07, 2017
5.208
5.265
5.208
5.233
110,804
+0.01(+0.10%)
Feb 06, 2017
5.203
5.243
5.188
5.228
55,251
+0.04(+0.77%)
Feb 03, 2017
5.173
5.208
5.122
5.188
127,919
+0.04(+0.78%)
Feb 02, 2017
5.152
5.233
5.137
5.147
145,022
-0.03(-0.48%)
Feb 01, 2017
5.157
5.238
5.142
5.173
142,374
+0.03(+0.58%)
Jan 31, 2017
5.042
5.157
5.042
5.142
153,742
+0.10(+1.99%)
Jan 30, 2017
5.102
5.102
5.042
5.042
43,410
-0.08(-1.47%)
Jan 27, 2017
5.062
5.127
5.045
5.117
99,175
+0.05(+1.04%)
Jan 26, 2017
5.065
5.072
5.052
5.065
85,613
-0.01(-0.15%)
Jan 25, 2017
5.057
5.072
5.027
5.072
75,585
+0.03(+0.60%)
Jan 24, 2017
5.037
5.054
5.007
5.042
71,112
+0.00(+0.10%)
Jan 23, 2017
5.022
5.072
5.003
5.037
101,084
+0.05(+1.00%)
Jan 20, 2017
5.067
5.067
4.932
4.987
208,130
-0.08(-1.48%)
Jan 19, 2017
5.062
5.067
5.037
5.062
26,076
+0.01(+0.20%)
Jan 18, 2017
5.017
5.062
5.017
5.052
40,520
+0.03(+0.50%)
Jan 17, 2017
4.967
5.047
4.967
5.027
83,382
+0.04(+0.70%)
Jan 13, 2017
4.992
4.992
4.992
0
-0.01(-0.20%)
Jan 12, 2017
5.022
5.022
4.992
5.002
62,105
-0.01(-0.20%)
Jan 11, 2017
4.932
5.012
4.932
5.012
20,444
+0.05(+0.91%)
Jan 10, 2017
4.952
4.972
4.934
4.967
145,654
+0.01(+0.30%)
Jan 09, 2017
5.007
5.007
4.868
4.952
189,538
-0.01(-0.30%)
Jan 06, 2017
4.987
4.992
4.947
4.967
117,931
-0.01(-0.11%)
Jan 05, 2017
4.967
5.007
4.942
4.973
78,659
-0.00(-0.09%)
Jan 04, 2017
4.942
4.992
4.942
4.977
90,668
+0.02(+0.40%)
Jan 03, 2017
4.947
5.021
4.918
4.957
238,088
-0.01(-0.20%)
Dec 30, 2016
4.967
4.967
4.967
0
+0.06(+1.16%)
Dec 29, 2016
4.908
4.962
4.873
4.910
84,280
+0.01(+0.16%)
Dec 28, 2016
4.888
4.962
4.873
4.903
151,285
+0.06(+1.18%)
Dec 27, 2016
4.932
4.962
4.843
4.846
153,498
-0.09(-1.76%)
Dec 23, 2016
4.932
4.932
4.932
0
+0.00(+0.10%)
Dec 22, 2016
4.918
4.951
4.878
4.927
155,255
-0.01(-0.30%)
Dec 21, 2016
4.909
4.961
4.890
4.942
297,530
+0.06(+1.26%)
Dec 20, 2016
4.834
4.905
4.819
4.881
209,854
+0.05(+0.98%)
Dec 19, 2016
4.720
4.957
4.720
4.834
407,608
+0.14(+2.92%)
Dec 16, 2016
4.659
4.725
4.644
4.696
516,361
+0.10(+2.16%)
Dec 15, 2016
4.626
4.626
4.583
4.597
23,712
-0.00(-0.10%)
Dec 14, 2016
4.592
4.611
4.592
4.602
43,194
-0.00(-0.10%)
Dec 13, 2016
4.588
4.611
4.578
4.607
159,145
+0.00(+0.10%)
Dec 12, 2016
4.592
4.611
4.588
4.602
91,716
+0.02(+0.41%)
Dec 09, 2016
4.592
4.602
4.559
4.583
85,031
+0.01(+0.21%)
Dec 08, 2016
4.588
4.592
4.552
4.573
80,755
-0.02(-0.34%)
Dec 07, 2016
4.575
4.611
4.574
4.589
95,734
+0.01(+0.24%)
Dec 06, 2016
4.578
4.583
4.555
4.578
80,383
+0.01(+0.29%)
Dec 05, 2016
4.560
4.569
4.536
4.565
52,122
+0.01(+0.21%)
Dec 02, 2016
4.550
4.564
4.503
4.555
61,875
+0.03(+0.63%)
Dec 01, 2016
4.560
4.575
4.487
4.527
155,151
-0.03(-0.72%)
Nov 30, 2016
4.517
4.564
4.513
4.560
64,699
+0.03(+0.62%)
Nov 29, 2016
4.536
4.541
4.508
4.531
67,383
+0.00(+0.00%)
Nov 28, 2016
4.569
4.587
4.468
4.531
254,259
-0.03(-0.65%)
Nov 25, 2016
4.527
4.561
4.490
4.561
29,561
+0.01(+0.23%)
Nov 23, 2016
4.550
4.550
4.550
0
+0.01(+0.21%)
Nov 22, 2016
4.564
4.564
4.480
4.541
91,763
+0.00(+0.10%)
Nov 21, 2016
4.545
4.560
4.513
4.536
69,355
+0.02(+0.35%)
Nov 18, 2016
4.489
4.529
4.484
4.520
66,531
+0.03(+0.59%)
Nov 17, 2016
4.452
4.541
4.452
4.494
52,781
+0.00(+0.00%)
Nov 16, 2016
4.447
4.529
4.447
4.494
124,078
+0.05(+1.05%)
Nov 15, 2016
4.306
4.484
4.306
4.447
177,829
+0.13(+2.93%)
Nov 14, 2016
4.414
4.438
4.245
4.320
418,609
-0.09(-2.13%)
Nov 11, 2016
4.480
4.503
4.372
4.414
138,726
-0.08(-1.77%)
Nov 10, 2016
4.569
4.615
4.475
4.494
99,401
-0.08(-1.84%)
Nov 09, 2016
4.531
4.632
4.531
4.578
45,051
-0.02(-0.51%)
Nov 08, 2016
4.653
4.653
4.565
4.602
70,505
-0.03(-0.75%)
Nov 07, 2016
4.565
4.637
4.551
4.637
69,818
+0.07(+1.58%)
Nov 04, 2016
4.569
4.606
4.565
4.565
20,672
-0.00(-0.07%)
Nov 03, 2016
4.551
4.620
4.551
4.568
47,327
-0.00(-0.03%)
Nov 02, 2016
4.611
4.611
4.551
4.569
69,929
-0.02(-0.39%)
Nov 01, 2016
4.630
4.662
4.574
4.587
92,855
-0.03(-0.62%)
Oct 31, 2016
4.620
4.629
4.611
4.616
66,820
+0.01(+0.20%)
Oct 28, 2016
4.625
4.639
4.606
4.606
28,749
-0.02(-0.40%)
Oct 27, 2016
4.648
4.648
4.606
4.625
50,802
+0.00(+0.00%)
Oct 26, 2016
4.639
4.662
4.612
4.625
60,288
-0.02(-0.49%)
Oct 25, 2016
4.630
4.653
4.630
4.648
23,071
-0.00(-0.01%)
Oct 24, 2016
4.634
4.653
4.620
4.648
72,940
+0.01(+0.30%)
Oct 21, 2016
4.620
4.639
4.620
4.634
39,916
+0.01(+0.20%)
Oct 20, 2016
4.658
4.658
4.592
4.625
50,217
-0.02(-0.40%)
Oct 19, 2016
4.616
4.697
4.611
4.644
127,781
+0.04(+0.81%)
Oct 18, 2016
4.620
4.620
4.588
4.606
100,691
+0.00(+0.00%)
Oct 17, 2016
4.588
4.639
4.588
4.606
52,433
+0.00(+0.10%)
Oct 14, 2016
4.574
4.606
4.574
4.602
41,846
+0.01(+0.30%)
Oct 13, 2016
4.560
4.588
4.551
4.588
74,183
+0.02(+0.51%)
Oct 12, 2016
4.555
4.594
4.555
4.565
35,605
+0.00(+0.10%)
Oct 11, 2016
4.606
4.606
4.551
4.560
63,946
-0.03(-0.61%)
Oct 10, 2016
4.574
4.615
4.574
4.588
96,137
+0.00(+0.10%)
Oct 07, 2016
4.592
4.611
4.569
4.583
108,541
-0.03(-0.60%)
Oct 06, 2016
4.615
4.615
4.592
4.611
90,235
+0.01(+0.20%)
Oct 05, 2016
4.602
4.617
4.592
4.602
49,667
+0.00(+0.10%)
Oct 04, 2016
4.639
4.639
4.597
4.597
106,227
-0.02(-0.50%)
Oct 03, 2016
4.615
4.634
4.615
4.620
79,228
+0.00(+0.10%)
Sep 30, 2016
4.592
4.629
4.574
4.615
76,258
+0.06(+1.21%)
Sep 29, 2016
4.615
4.618
4.560
4.560
120,431
-0.05(-1.10%)
Sep 28, 2016
4.634
4.634
4.606
4.611
59,913
+0.01(+0.20%)
Sep 27, 2016
4.574
4.615
4.574
4.602
93,389
+0.01(+0.20%)
Sep 26, 2016
4.620
4.639
4.576
4.592
160,125
-0.05(-1.09%)
Sep 23, 2016
4.648
4.685
4.629
4.643
89,240
-0.05(-1.08%)
Sep 22, 2016
4.648
4.699
4.583
4.694
55,177
+0.05(+0.99%)
Sep 21, 2016
4.606
4.652
4.551
4.648
123,475
+0.04(+0.90%)
Sep 20, 2016
4.602
4.643
4.602
4.606
64,199
-0.00(-0.10%)
Sep 19, 2016
4.592
4.611
4.579
4.611
47,997
+0.04(+0.81%)
Sep 16, 2016
4.546
4.597
4.533
4.574
54,434
+0.03(+0.61%)
Sep 15, 2016
4.495
4.583
4.486
4.546
113,571
+0.06(+1.34%)
Sep 14, 2016
4.472
4.491
4.441
4.486
107,516
+0.07(+1.67%)
Sep 13, 2016
4.528
4.607
4.371
4.412
169,126
-0.14(-3.04%)
Sep 12, 2016
4.592
4.602
4.463
4.551
230,486
-0.07(-1.60%)
Sep 09, 2016
4.731
4.735
4.606
4.625
110,038
-0.11(-2.24%)
Sep 08, 2016
4.735
4.749
4.662
4.731
66,465
+0.03(+0.69%)
Sep 07, 2016
4.671
4.712
4.648
4.699
73,293
-0.01(-0.19%)
Sep 06, 2016
4.639
4.721
4.634
4.708
58,696
+0.05(+1.08%)
Sep 02, 2016
4.667
4.657
4.657
4.657
50,660
+0.02(+0.49%)
Sep 01, 2016
4.634
4.691
4.616
4.634
100,903
-0.01(-0.20%)
Aug 31, 2016
4.653
4.670
4.634
4.644
39,414
-0.04(-0.88%)
Aug 30, 2016
4.703
4.715
4.667
4.685
63,947
-0.04(-0.87%)
Aug 29, 2016
4.717
4.744
4.694
4.726
53,195
+0.04(+0.88%)
Aug 26, 2016
4.703
4.740
4.685
4.685
74,807
-0.03(-0.68%)
Aug 25, 2016
4.717
4.754
4.717
4.717
43,919
-0.00(-0.10%)
Aug 24, 2016
4.717
4.795
4.717
4.721
93,551
+0.00(+0.00%)
Aug 23, 2016
4.653
4.731
4.648
4.721
93,791
+0.09(+1.88%)
Aug 22, 2016
4.612
4.662
4.593
4.634
108,762
+0.04(+0.80%)
Aug 19, 2016
4.621
4.621
4.584
4.598
34,246
-0.04(-0.79%)
Aug 18, 2016
4.612
4.676
4.612
4.634
30,538
+0.02(+0.50%)
Aug 17, 2016
4.648
4.676
4.602
4.612
54,259
-0.03(-0.69%)
Aug 16, 2016
4.634
4.644
4.616
4.644
59,713
+0.00(+0.10%)
Aug 15, 2016
4.634
4.639
4.625
4.639
43,788
+0.00(+0.01%)
Aug 12, 2016
4.634
4.644
4.621
4.639
37,183
+0.01(+0.19%)
Aug 11, 2016
4.616
4.648
4.557
4.630
66,443
+0.04(+0.90%)
Aug 10, 2016
4.598
4.648
4.584
4.589
90,293
-0.05(-0.99%)
Aug 09, 2016
4.644
4.649
4.538
4.634
137,689
-0.02(-0.49%)
Aug 08, 2016
4.671
4.685
4.621
4.657
89,645
-0.02(-0.49%)
Aug 05, 2016
4.662
4.698
4.639
4.680
144,409
+0.05(+0.98%)
Aug 04, 2016
4.607
4.635
4.607
4.635
76,471
+0.00(+0.10%)
Aug 03, 2016
4.589
4.680
4.589
4.630
64,717
+0.04(+0.89%)
Aug 02, 2016
4.680
4.680
4.548
4.589
229,888
-0.10(-2.04%)
Aug 01, 2016
4.707
4.726
4.685
4.685
93,706
+0.01(+0.29%)
Jul 29, 2016
4.635
4.685
4.603
4.671
133,455
+0.04(+0.78%)
Jul 28, 2016
4.648
4.707
4.621
4.635
55,955
-0.04(-0.78%)
Jul 27, 2016
4.726
4.762
4.671
4.671
45,253
-0.03(-0.58%)
Jul 26, 2016
4.589
4.748
4.589
4.698
122,004
+0.10(+2.17%)
Jul 25, 2016
4.603
4.616
4.594
4.598
83,639
+0.00(+0.00%)
Jul 22, 2016
4.585
4.616
4.585
4.598
49,505
+0.01(+0.20%)
Jul 21, 2016
4.635
4.635
4.585
4.589
121,652
-0.01(-0.30%)
Jul 20, 2016
4.539
4.653
4.526
4.603
174,131
+0.06(+1.40%)
Jul 19, 2016
4.539
4.544
4.512
4.539
59,375
-0.00(-0.10%)
Jul 18, 2016
4.480
4.544
4.480
4.544
182,626
+0.07(+1.63%)
Jul 15, 2016
4.439
4.494
4.439
4.471
34,949
+0.05(+1.23%)
Jul 14, 2016
4.385
4.444
4.385
4.417
95,064
+0.03(+0.73%)
Jul 13, 2016
4.430
4.486
4.371
4.385
56,283
-0.06(-1.33%)
Jul 12, 2016
4.453
4.498
4.444
4.444
90,497
+0.02(+0.51%)
Jul 11, 2016
4.476
4.476
4.412
4.421
112,877
-0.05(-1.12%)
Jul 08, 2016
4.439
4.474
4.439
4.471
87,808
+0.03(+0.72%)
Jul 07, 2016
4.394
4.444
4.394
4.439
65,531
+0.01(+0.21%)
Jul 06, 2016
4.376
4.439
4.376
4.430
125,153
+0.03(+0.61%)
Jul 05, 2016
4.349
4.412
4.349
4.403
67,999
+0.05(+1.24%)
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.