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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.88
+0.19 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2014
6.595
6.609
6.459
6.459
465,234
-0.16(-2.42%)
Jul 30, 2014
6.691
6.701
6.618
6.619
247,738
-0.06(-0.87%)
Jul 29, 2014
6.682
6.701
6.653
6.677
302,985
+0.01(+0.15%)
Jul 28, 2014
6.677
6.687
6.658
6.667
177,642
+0.00(+0.05%)
Jul 25, 2014
6.662
6.672
6.648
6.664
130,476
+0.00(+0.02%)
Jul 24, 2014
6.662
6.667
6.638
6.662
182,663
+0.01(+0.22%)
Jul 23, 2014
6.614
6.659
6.614
6.648
256,905
+0.06(+0.88%)
Jul 22, 2014
6.643
6.662
6.590
6.590
310,523
-0.03(-0.38%)
Jul 21, 2014
6.605
6.634
6.596
6.615
224,001
+0.01(+0.15%)
Jul 18, 2014
6.591
6.615
6.577
6.605
211,714
+0.04(+0.59%)
Jul 17, 2014
6.605
6.639
6.567
6.567
351,176
-0.07(-1.02%)
Jul 16, 2014
6.649
6.649
6.620
6.634
243,268
+0.02(+0.29%)
Jul 15, 2014
6.649
6.649
6.610
6.615
312,118
-0.03(-0.51%)
Jul 14, 2014
6.596
6.683
6.577
6.649
455,275
+0.09(+1.32%)
Jul 11, 2014
6.552
6.591
6.552
6.562
163,333
-0.01(-0.15%)
Jul 10, 2014
6.514
6.581
6.499
6.572
294,574
+0.03(+0.44%)
Jul 09, 2014
6.528
6.557
6.528
6.543
294,561
+0.01(+0.15%)
Jul 08, 2014
6.567
6.567
6.500
6.533
310,962
-0.03(-0.51%)
Jul 07, 2014
6.528
6.574
6.519
6.567
358,199
+0.04(+0.59%)
Jul 03, 2014
6.504
6.528
6.528
6.528
157,741
+0.04(+0.59%)
Jul 02, 2014
6.519
6.524
6.480
6.490
273,592
-0.02(-0.30%)
Jul 01, 2014
6.509
6.514
6.504
6.509
221,417
+0.02(+0.37%)
Jun 30, 2014
6.509
6.519
6.485
6.485
457,855
-0.03(-0.52%)
Jun 27, 2014
6.514
6.528
6.509
6.519
240,416
-0.02(-0.29%)
Jun 26, 2014
6.499
6.548
6.475
6.538
261,780
+0.04(+0.67%)
Jun 25, 2014
6.480
6.499
6.466
6.495
191,039
+0.00(+0.07%)
Jun 24, 2014
6.456
6.504
6.456
6.490
239,397
+0.03(+0.45%)
Jun 23, 2014
6.485
6.519
6.461
6.461
279,773
-0.03(-0.45%)
Jun 20, 2014
6.524
6.538
6.480
6.490
253,150
-0.04(-0.59%)
Jun 19, 2014
6.504
6.538
6.499
6.528
241,591
+0.02(+0.28%)
Jun 18, 2014
6.472
6.510
6.453
6.510
237,116
+0.03(+0.52%)
Jun 17, 2014
6.434
6.486
6.429
6.477
163,488
+0.05(+0.74%)
Jun 16, 2014
6.472
6.482
6.415
6.429
246,208
-0.06(-0.96%)
Jun 13, 2014
6.448
6.496
6.424
6.491
274,875
+0.07(+1.04%)
Jun 12, 2014
6.477
6.477
6.415
6.424
210,851
-0.05(-0.74%)
Jun 11, 2014
6.462
6.486
6.453
6.472
314,411
+0.00(+0.00%)
Jun 10, 2014
6.453
6.472
6.439
6.472
303,960
-0.01(-0.15%)
Jun 06, 2014
6.477
6.486
6.439
6.482
272,767
+0.00(+0.00%)
Jun 05, 2014
6.453
6.496
6.448
6.482
223,559
+0.03(+0.45%)
Jun 04, 2014
6.458
6.467
6.429
6.453
226,650
-0.02(-0.30%)
Jun 03, 2014
6.458
6.472
6.439
6.472
264,674
-0.00(-0.07%)
Jun 02, 2014
6.443
6.482
6.429
6.477
308,370
+0.02(+0.37%)
May 30, 2014
6.448
6.462
6.434
6.453
343,180
+0.01(+0.15%)
May 29, 2014
6.448
6.462
6.419
6.443
302,621
+0.02(+0.37%)
May 28, 2014
6.415
6.443
6.405
6.419
312,520
-0.00(-0.07%)
May 27, 2014
6.419
6.448
6.405
6.424
398,430
+0.01(+0.22%)
May 23, 2014
6.376
6.410
6.410
6.410
279,088
+0.06(+0.88%)
May 22, 2014
6.324
6.357
6.309
6.354
240,772
+0.04(+0.71%)
May 21, 2014
6.314
6.324
6.295
6.309
405,748
+0.02(+0.29%)
May 20, 2014
6.268
6.291
6.253
6.291
308,265
+0.02(+0.30%)
May 19, 2014
6.239
6.277
6.230
6.272
324,464
+0.04(+0.61%)
May 16, 2014
6.196
6.234
6.187
6.234
450,722
+0.02(+0.38%)
May 15, 2014
6.234
6.239
6.168
6.210
370,555
-0.02(-0.31%)
May 14, 2014
6.215
6.239
6.210
6.230
394,412
+0.01(+0.23%)
May 13, 2014
6.206
6.225
6.201
6.215
351,105
+0.03(+0.46%)
May 12, 2014
6.168
6.206
6.163
6.187
428,448
+0.02(+0.39%)
May 09, 2014
6.139
6.168
6.134
6.163
411,473
+0.02(+0.31%)
May 08, 2014
6.244
6.263
6.134
6.144
1,165,910
-0.11(-1.82%)
May 07, 2014
6.239
6.258
6.215
6.258
268,901
+0.02(+0.30%)
May 06, 2014
6.244
6.249
6.215
6.239
231,869
-0.00(-0.06%)
May 05, 2014
6.220
6.253
6.206
6.243
244,676
+0.01(+0.21%)
May 02, 2014
6.225
6.239
6.216
6.230
117,417
+0.01(+0.23%)
May 01, 2014
6.210
6.225
6.196
6.215
176,988
+0.02(+0.31%)
Apr 30, 2014
6.201
6.206
6.191
6.196
190,059
+0.00(+0.00%)
Apr 29, 2014
6.196
6.206
6.182
6.196
236,640
+0.02(+0.31%)
Apr 28, 2014
6.210
6.253
6.153
6.177
441,467
-0.03(-0.46%)
Apr 25, 2014
6.230
6.234
6.206
6.206
227,266
-0.03(-0.53%)
Apr 24, 2014
6.258
6.263
6.220
6.239
235,572
+0.00(+0.00%)
Apr 23, 2014
6.258
6.282
6.230
6.239
222,585
-0.03(-0.46%)
Apr 22, 2014
6.225
6.277
6.225
6.268
356,112
+0.05(+0.84%)
Apr 21, 2014
6.201
6.230
6.201
6.215
187,103
+0.02(+0.29%)
Apr 17, 2014
6.197
6.197
6.197
6.197
321,574
+0.02(+0.31%)
Apr 16, 2014
6.136
6.179
6.136
6.179
341,489
+0.07(+1.08%)
Apr 15, 2014
6.098
6.136
6.070
6.112
255,161
+0.02(+0.39%)
Apr 14, 2014
6.093
6.098
6.060
6.089
225,696
+0.04(+0.62%)
Apr 11, 2014
6.056
6.084
6.027
6.051
392,166
-0.03(-0.54%)
Apr 10, 2014
6.155
6.164
6.056
6.084
429,885
-0.06(-0.92%)
Apr 09, 2014
6.093
6.145
6.093
6.141
305,574
+0.07(+1.09%)
Apr 08, 2014
6.046
6.093
6.032
6.075
372,823
+0.01(+0.23%)
Apr 07, 2014
6.145
6.145
6.037
6.060
526,130
-0.09(-1.46%)
Apr 04, 2014
6.193
6.212
6.141
6.150
342,649
-0.03(-0.46%)
Apr 03, 2014
6.160
6.197
6.160
6.179
342,094
+0.02(+0.38%)
Apr 02, 2014
6.268
6.301
6.145
6.155
2,522,057
-0.13(-2.03%)
Apr 01, 2014
6.264
6.297
6.245
6.282
271,206
+0.04(+0.68%)
Mar 31, 2014
6.292
6.297
6.230
6.240
492,957
-0.02(-0.38%)
Mar 28, 2014
6.264
6.282
6.245
6.264
280,629
+0.03(+0.45%)
Mar 27, 2014
6.273
6.278
6.202
6.235
389,786
-0.03(-0.45%)
Mar 26, 2014
6.311
6.334
6.264
6.264
329,377
-0.04(-0.67%)
Mar 25, 2014
6.316
6.344
6.268
6.306
333,230
-0.00(-0.07%)
Mar 24, 2014
6.367
6.367
6.297
6.311
226,556
-0.04(-0.60%)
Mar 21, 2014
6.386
6.391
6.334
6.349
196,012
+0.01(+0.15%)
Mar 20, 2014
6.344
6.358
6.325
6.339
193,711
+0.00(+0.06%)
Mar 19, 2014
6.383
6.383
6.312
6.336
250,193
-0.03(-0.44%)
Mar 18, 2014
6.326
6.368
6.298
6.364
311,925
+0.07(+1.04%)
Mar 17, 2014
6.265
6.312
6.260
6.298
373,116
+0.05(+0.83%)
Mar 14, 2014
6.209
6.256
6.199
6.246
426,295
+0.03(+0.53%)
Mar 13, 2014
6.284
6.303
6.209
6.214
315,816
-0.06(-0.90%)
Mar 12, 2014
6.242
6.270
6.223
6.270
213,517
+0.02(+0.30%)
Mar 11, 2014
6.251
6.275
6.237
6.251
265,980
+0.00(+0.08%)
Mar 10, 2014
6.265
6.270
6.242
6.246
218,884
-0.01(-0.22%)
Mar 07, 2014
6.289
6.289
6.242
6.260
181,580
+0.00(+0.00%)
Mar 06, 2014
6.256
6.284
6.242
6.260
277,422
+0.02(+0.38%)
Mar 05, 2014
6.228
6.242
6.209
6.237
182,187
+0.01(+0.23%)
Mar 04, 2014
6.223
6.228
6.199
6.223
288,952
+0.05(+0.84%)
Mar 03, 2014
6.181
6.185
6.120
6.171
391,421
-0.05(-0.83%)
Feb 28, 2014
6.204
6.242
6.181
6.223
301,296
+0.04(+0.68%)
Feb 27, 2014
6.181
6.195
6.167
6.181
490,034
-0.01(-0.23%)
Feb 26, 2014
6.171
6.195
6.148
6.195
464,326
+0.01(+0.23%)
Feb 25, 2014
6.237
6.242
6.173
6.181
372,355
-0.05(-0.75%)
Feb 24, 2014
6.232
6.256
6.218
6.228
387,895
-0.01(-0.15%)
Feb 21, 2014
6.218
6.242
6.167
6.237
551,602
+0.05(+0.76%)
Feb 20, 2014
6.181
6.195
6.153
6.190
346,676
+0.04(+0.61%)
Feb 19, 2014
6.204
6.209
6.153
6.153
255,856
-0.03(-0.47%)
Feb 18, 2014
6.173
6.201
6.140
6.182
317,660
+0.03(+0.53%)
Feb 14, 2014
6.131
6.149
6.149
6.149
344,054
+0.03(+0.46%)
Feb 13, 2014
6.093
6.121
6.093
6.121
275,617
+0.02(+0.38%)
Feb 12, 2014
6.089
6.112
6.075
6.098
336,877
+0.01(+0.15%)
Feb 11, 2014
6.042
6.089
6.037
6.089
431,632
+0.06(+1.01%)
Feb 10, 2014
5.991
6.037
5.986
6.028
221,587
+0.01(+0.16%)
Feb 07, 2014
5.953
6.023
5.925
6.019
381,518
+0.11(+1.81%)
Feb 06, 2014
5.851
5.911
5.851
5.911
178,447
+0.05(+0.88%)
Feb 05, 2014
5.851
5.879
5.818
5.860
281,063
-0.00(-0.08%)
Feb 04, 2014
5.814
5.870
5.804
5.865
258,924
+0.05(+0.80%)
Feb 03, 2014
5.907
5.911
5.790
5.818
408,719
-0.09(-1.50%)
Jan 31, 2014
5.879
5.930
5.860
5.907
319,398
-0.01(-0.16%)
Jan 30, 2014
5.902
5.916
5.874
5.916
236,861
+0.05(+0.87%)
Jan 29, 2014
5.865
5.897
5.842
5.865
243,403
-0.04(-0.63%)
Jan 28, 2014
5.893
5.916
5.879
5.902
460,134
+0.02(+0.32%)
Jan 27, 2014
5.972
5.972
5.860
5.884
559,807
-0.10(-1.71%)
Jan 24, 2014
6.070
6.079
5.977
5.986
368,007
-0.09(-1.53%)
Jan 23, 2014
6.089
6.107
6.051
6.079
350,802
-0.02(-0.31%)
Jan 22, 2014
6.117
6.121
6.098
6.098
450,829
+0.01(+0.13%)
Jan 21, 2014
6.090
6.104
6.057
6.090
312,684
+0.05(+0.77%)
Jan 17, 2014
6.057
6.043
6.043
6.043
706,106
+0.00(+0.08%)
Jan 16, 2014
6.020
6.048
6.002
6.039
266,616
+0.02(+0.38%)
Jan 15, 2014
5.932
6.020
5.932
6.016
395,026
+0.08(+1.41%)
Jan 14, 2014
5.946
5.955
5.928
5.932
428,911
+0.01(+0.23%)
Jan 13, 2014
5.965
5.969
5.914
5.918
363,219
-0.05(-0.78%)
Jan 10, 2014
5.965
5.965
5.942
5.965
315,040
+0.01(+0.16%)
Jan 09, 2014
5.946
5.974
5.942
5.955
274,247
+0.00(+0.04%)
Jan 08, 2014
5.946
5.955
5.932
5.953
348,242
+0.02(+0.35%)
Jan 07, 2014
5.951
5.988
5.905
5.932
746,739
+0.06(+0.95%)
Jan 06, 2014
5.965
5.965
5.877
5.877
536,122
-0.06(-0.94%)
Jan 03, 2014
5.965
5.983
5.932
5.932
414,840
-0.04(-0.70%)
Jan 02, 2014
6.016
6.020
5.969
5.974
313,446
-0.04(-0.69%)
Dec 31, 2013
6.030
6.016
6.016
6.016
279,635
+0.00(+0.08%)
Dec 30, 2013
6.053
6.053
5.988
6.011
308,128
-0.02(-0.38%)
Dec 27, 2013
6.062
6.071
6.002
6.034
327,069
-0.02(-0.38%)
Dec 26, 2013
6.057
6.071
6.039
6.057
297,292
+0.02(+0.38%)
Dec 24, 2013
5.997
6.034
5.988
6.034
179,953
+0.05(+0.85%)
Dec 23, 2013
5.955
5.988
5.942
5.983
511,795
+0.09(+1.57%)
Dec 20, 2013
5.844
5.923
5.844
5.891
410,960
+0.03(+0.45%)
Dec 19, 2013
5.855
5.864
5.841
5.864
320,876
+0.02(+0.31%)
Dec 18, 2013
5.781
5.855
5.772
5.846
377,942
+0.06(+1.11%)
Dec 17, 2013
5.767
5.781
5.740
5.781
337,746
+0.01(+0.24%)
Dec 16, 2013
5.777
5.795
5.749
5.767
302,866
+0.01(+0.24%)
Dec 13, 2013
5.763
5.763
5.727
5.754
173,926
+0.00(+0.00%)
Dec 12, 2013
5.790
5.790
5.731
5.754
303,332
-0.03(-0.48%)
Dec 11, 2013
5.813
5.813
5.767
5.781
393,751
-0.00(-0.08%)
Dec 10, 2013
5.772
5.790
5.767
5.786
296,837
+0.00(+0.08%)
Dec 09, 2013
5.772
5.786
5.758
5.781
277,721
+0.01(+0.16%)
Dec 06, 2013
5.754
5.772
5.749
5.772
395,806
+0.06(+1.05%)
Dec 05, 2013
5.735
5.735
5.703
5.712
359,991
-0.02(-0.32%)
Dec 04, 2013
5.726
5.754
5.703
5.731
331,510
+0.00(+0.00%)
Dec 03, 2013
5.777
5.777
5.721
5.731
255,243
-0.03(-0.56%)
Dec 02, 2013
5.763
5.781
5.749
5.763
339,588
-0.03(-0.48%)
Nov 29, 2013
5.795
5.795
5.777
5.790
242,763
+0.01(+0.24%)
Nov 27, 2013
5.758
5.777
5.754
5.777
329,197
+0.02(+0.40%)
Nov 26, 2013
5.763
5.763
5.744
5.754
265,854
-0.01(-0.24%)
Nov 25, 2013
5.823
5.823
5.749
5.767
361,409
-0.04(-0.71%)
Nov 22, 2013
5.777
5.809
5.758
5.809
402,144
+0.05(+0.88%)
Nov 21, 2013
5.721
5.767
5.711
5.758
503,147
+0.06(+0.97%)
Nov 20, 2013
5.744
5.749
5.685
5.703
306,178
-0.02(-0.42%)
Nov 19, 2013
5.764
5.773
5.723
5.727
393,297
-0.03(-0.48%)
Nov 18, 2013
5.791
5.800
5.745
5.755
355,840
-0.02(-0.32%)
Nov 15, 2013
5.714
5.773
5.691
5.773
525,982
+0.09(+1.53%)
Nov 14, 2013
5.672
5.686
5.668
5.686
326,906
+0.06(+1.06%)
Nov 12, 2013
5.627
5.636
5.618
5.627
189,025
-0.01(-0.16%)
Nov 11, 2013
5.636
5.645
5.627
5.636
288,737
+0.00(+0.00%)
Nov 08, 2013
5.640
5.640
5.608
5.636
265,193
+0.00(+0.08%)
Nov 07, 2013
5.672
5.678
5.627
5.631
374,719
-0.05(-0.80%)
Nov 06, 2013
5.659
5.682
5.636
5.677
423,165
+0.03(+0.48%)
Nov 05, 2013
5.654
5.668
5.631
5.650
264,256
-0.01(-0.24%)
Nov 04, 2013
5.640
5.663
5.627
5.663
307,618
+0.04(+0.65%)
Nov 01, 2013
5.640
5.640
5.604
5.627
254,280
+0.00(+0.08%)
Oct 31, 2013
5.672
5.672
5.608
5.622
239,308
+0.00(+0.00%)
Oct 30, 2013
5.672
5.672
5.613
5.622
406,590
-0.03(-0.48%)
Oct 29, 2013
5.654
5.677
5.631
5.650
362,536
+0.02(+0.41%)
Oct 28, 2013
5.663
5.668
5.618
5.627
303,889
-0.02(-0.32%)
Oct 25, 2013
5.686
5.686
5.627
5.645
244,014
-0.01(-0.16%)
Oct 24, 2013
5.640
5.659
5.622
5.654
234,907
+0.03(+0.49%)
Oct 23, 2013
5.631
5.636
5.608
5.627
285,057
-0.01(-0.24%)
Oct 22, 2013
5.622
5.654
5.613
5.640
285,063
+0.04(+0.80%)
Oct 21, 2013
5.578
5.610
5.578
5.596
307,768
+0.02(+0.41%)
Oct 18, 2013
5.541
5.573
5.532
5.573
339,450
+0.05(+0.99%)
Oct 17, 2013
5.446
5.521
5.446
5.519
448,095
+0.05(+0.83%)
Oct 16, 2013
5.442
5.473
5.442
5.473
287,366
+0.05(+0.84%)
Oct 15, 2013
5.419
5.433
5.401
5.428
329,489
+0.02(+0.34%)
Oct 14, 2013
5.369
5.428
5.369
5.410
185,522
+0.00(+0.08%)
Oct 11, 2013
5.351
5.414
5.351
5.405
253,660
+0.04(+0.68%)
Oct 10, 2013
5.324
5.369
5.315
5.369
248,383
+0.09(+1.63%)
Oct 09, 2013
5.306
5.306
5.260
5.283
305,347
-0.02(-0.34%)
Oct 08, 2013
5.351
5.351
5.301
5.301
334,200
-0.05(-0.93%)
Oct 07, 2013
5.356
5.365
5.337
5.351
290,360
-0.03(-0.59%)
Oct 04, 2013
5.378
5.392
5.365
5.383
259,318
+0.01(+0.25%)
Oct 03, 2013
5.365
5.383
5.346
5.369
352,930
-0.01(-0.25%)
Oct 02, 2013
5.351
5.383
5.328
5.383
308,163
+0.01(+0.17%)
Oct 01, 2013
5.319
5.383
5.319
5.374
262,110
-0.02(-0.42%)
Sep 27, 2013
5.374
5.396
5.369
5.396
262,538
+0.00(+0.08%)
Sep 26, 2013
5.405
5.415
5.383
5.392
381,342
-0.00(-0.08%)
Sep 25, 2013
5.401
5.396
5.383
5.396
432,165
+0.00(+0.08%)
Sep 24, 2013
5.378
5.419
5.364
5.392
415,644
-0.00(-0.08%)
Sep 23, 2013
5.387
5.405
5.378
5.396
305,779
-0.02(-0.33%)
Sep 20, 2013
5.469
5.469
5.384
5.415
389,605
-0.05(-0.83%)
Sep 19, 2013
5.483
5.483
5.451
5.460
306,789
-0.00(-0.02%)
Sep 18, 2013
5.384
5.461
5.375
5.461
351,670
+0.07(+1.34%)
Sep 17, 2013
5.384
5.411
5.375
5.389
261,067
+0.01(+0.17%)
Sep 16, 2013
5.393
5.402
5.371
5.380
267,017
+0.02(+0.42%)
Sep 13, 2013
5.339
5.368
5.339
5.357
251,904
+0.02(+0.34%)
Sep 12, 2013
5.366
5.371
5.326
5.339
339,600
-0.01(-0.25%)
Sep 11, 2013
5.362
5.362
5.326
5.353
273,228
+0.00(+0.00%)
Sep 10, 2013
5.348
5.393
5.348
5.353
396,076
+0.01(+0.17%)
Sep 09, 2013
5.312
5.344
5.312
5.344
266,931
+0.02(+0.34%)
Sep 06, 2013
5.308
5.335
5.299
5.326
510,335
+0.02(+0.42%)
Sep 05, 2013
5.245
5.303
5.245
5.303
354,746
+0.06(+1.12%)
Sep 04, 2013
5.231
5.263
5.231
5.245
287,590
+0.00(+0.00%)
Sep 03, 2013
5.249
5.267
5.227
5.245
150,389
+0.03(+0.52%)
Aug 30, 2013
5.222
5.231
5.209
5.218
192,718
+0.01(+0.17%)
Aug 29, 2013
5.182
5.213
5.182
5.209
189,277
+0.02(+0.35%)
Aug 28, 2013
5.182
5.204
5.141
5.191
258,735
-0.01(-0.17%)
Aug 27, 2013
5.236
5.249
5.191
5.200
325,522
-0.08(-1.51%)
Aug 26, 2013
5.272
5.308
5.267
5.279
212,605
+0.00(+0.06%)
Aug 23, 2013
5.249
5.285
5.236
5.276
312,481
+0.03(+0.51%)
Aug 22, 2013
5.200
5.249
5.191
5.249
276,027
+0.07(+1.30%)
Aug 21, 2013
5.218
5.222
5.182
5.182
275,416
-0.04(-0.80%)
Aug 20, 2013
5.156
5.232
5.156
5.224
324,157
+0.07(+1.39%)
Aug 19, 2013
5.188
5.192
5.152
5.152
260,026
-0.04(-0.86%)
Aug 16, 2013
5.224
5.224
5.188
5.197
285,746
-0.01(-0.26%)
Aug 15, 2013
5.273
5.273
5.197
5.210
608,760
-0.09(-1.69%)
Aug 14, 2013
5.331
5.331
5.299
5.299
222,059
-0.02(-0.42%)
Aug 13, 2013
5.304
5.326
5.282
5.322
314,947
+0.00(+0.08%)
Aug 12, 2013
5.313
5.335
5.308
5.317
299,633
-0.02(-0.42%)
Aug 09, 2013
5.340
5.344
5.308
5.340
319,519
-0.00(-0.08%)
Aug 08, 2013
5.353
5.353
5.313
5.344
238,613
+0.01(+0.25%)
Aug 07, 2013
5.317
5.331
5.286
5.331
306,629
-0.00(-0.08%)
Aug 06, 2013
5.335
5.344
5.304
5.335
364,482
-0.02(-0.42%)
Aug 05, 2013
5.367
5.375
5.331
5.358
492,097
-0.03(-0.58%)
Aug 02, 2013
5.371
5.389
5.358
5.389
463,002
+0.02(+0.33%)
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.