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
BlackRock MuniYield California Quality Fd, Inc.
(NY:
MCA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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 29, 2005
7.448
7.520
7.448
7.494
175,480
-0.05(-0.68%)
Jul 28, 2005
7.530
7.587
7.489
7.546
163,612
+0.06(+0.75%)
Jul 27, 2005
7.453
7.489
7.448
7.489
47,080
+0.06(+0.83%)
Jul 26, 2005
7.422
7.448
7.402
7.428
76,456
+0.04(+0.49%)
Jul 25, 2005
7.402
7.402
7.356
7.392
41,243
+0.01(+0.07%)
Jul 22, 2005
7.381
7.386
7.350
7.386
24,707
+0.06(+0.84%)
Jul 21, 2005
7.325
7.371
7.304
7.325
77,429
-0.02(-0.21%)
Jul 20, 2005
7.320
7.361
7.289
7.340
125,676
+0.02(+0.28%)
Jul 19, 2005
7.325
7.325
7.299
7.320
59,920
+0.02(+0.28%)
Jul 18, 2005
7.345
7.350
7.279
7.299
86,572
-0.05(-0.63%)
Jul 15, 2005
7.335
7.366
7.320
7.345
70,620
-0.03(-0.35%)
Jul 14, 2005
7.371
7.371
7.340
7.371
64,783
+0.01(+0.14%)
Jul 13, 2005
7.350
7.381
7.325
7.361
89,685
+0.01(+0.14%)
Jul 12, 2005
7.392
7.392
7.350
7.350
88,129
-0.06(-0.76%)
Jul 11, 2005
7.392
7.407
7.356
7.407
119,450
+0.02(+0.21%)
Jul 08, 2005
7.376
7.402
7.356
7.392
106,805
+0.03(+0.35%)
Jul 07, 2005
7.356
7.376
7.340
7.366
86,961
+0.02(+0.21%)
Jul 06, 2005
7.330
7.361
7.325
7.350
148,049
+0.05(+0.70%)
Jul 05, 2005
7.366
7.371
7.284
7.299
116,921
-0.05(-0.63%)
Jul 01, 2005
7.340
7.356
7.325
7.345
113,225
+0.02(+0.21%)
Jun 30, 2005
7.325
7.350
7.299
7.330
161,667
+0.01(+0.20%)
Jun 29, 2005
7.309
7.330
7.299
7.316
38,130
+0.03(+0.37%)
Jun 28, 2005
7.314
7.325
7.268
7.289
88,518
-0.01(-0.14%)
Jun 27, 2005
7.340
7.361
7.299
7.299
147,271
-0.01(-0.14%)
Jun 24, 2005
7.289
7.376
7.289
7.309
134,041
+0.03(+0.42%)
Jun 23, 2005
7.263
7.299
7.237
7.279
135,209
+0.03(+0.43%)
Jun 22, 2005
7.279
7.279
7.237
7.248
99,218
+0.00(+0.00%)
Jun 21, 2005
7.279
7.279
7.248
7.248
134,820
+0.01(+0.14%)
Jun 20, 2005
7.212
7.289
7.212
7.237
142,407
-0.01(-0.14%)
Jun 17, 2005
7.237
7.248
7.227
7.248
57,585
+0.02(+0.28%)
Jun 16, 2005
7.227
7.237
7.196
7.227
37,547
+0.03(+0.43%)
Jun 15, 2005
7.201
7.237
7.165
7.196
116,921
+0.01(+0.07%)
Jun 14, 2005
7.201
7.204
7.119
7.191
120,229
-0.04(-0.50%)
Jun 13, 2005
7.232
7.243
7.181
7.227
104,665
+0.03(+0.36%)
Jun 10, 2005
7.263
7.284
7.201
7.201
143,769
-0.06(-0.78%)
Jun 09, 2005
7.222
7.289
7.222
7.258
140,461
+0.01(+0.07%)
Jun 08, 2005
7.243
7.273
7.227
7.253
48,441
+0.01(+0.14%)
Jun 07, 2005
7.207
7.253
7.196
7.243
88,712
+0.04(+0.50%)
Jun 06, 2005
7.191
7.207
7.181
7.207
99,801
+0.04(+0.50%)
Jun 03, 2005
7.196
7.222
7.171
7.171
80,347
-0.02(-0.21%)
Jun 02, 2005
7.150
7.201
7.150
7.186
152,912
-0.02(-0.21%)
Jun 01, 2005
7.191
7.222
7.176
7.201
98,634
+0.01(+0.14%)
May 31, 2005
7.171
7.196
7.150
7.191
170,811
+0.04(+0.50%)
May 27, 2005
7.176
7.181
7.124
7.155
85,210
-0.02(-0.29%)
May 26, 2005
7.150
7.176
7.145
7.176
159,527
+0.03(+0.43%)
May 25, 2005
7.145
7.155
7.135
7.145
64,589
-0.01(-0.14%)
May 24, 2005
7.129
7.155
7.114
7.155
82,681
+0.03(+0.36%)
May 23, 2005
7.135
7.145
7.109
7.129
113,420
+0.02(+0.22%)
May 20, 2005
7.124
7.135
7.088
7.114
85,405
-0.02(-0.22%)
May 19, 2005
7.171
7.176
7.124
7.129
88,129
-0.03(-0.36%)
May 18, 2005
7.165
7.171
7.145
7.155
94,743
-0.01(-0.07%)
May 17, 2005
7.171
7.181
7.093
7.160
100,580
-0.03(-0.36%)
May 16, 2005
7.176
7.196
7.150
7.186
58,752
+0.02(+0.22%)
May 13, 2005
7.191
7.191
7.140
7.171
106,416
+0.02(+0.29%)
May 12, 2005
7.160
7.186
7.150
7.150
81,125
+0.02(+0.23%)
May 11, 2005
7.145
7.165
7.104
7.134
125,092
-0.05(-0.66%)
May 10, 2005
7.186
7.191
7.155
7.181
90,074
-0.01(-0.14%)
May 09, 2005
7.160
7.191
7.145
7.191
67,896
+0.03(+0.36%)
May 06, 2005
7.217
7.217
7.145
7.165
47,858
-0.05(-0.64%)
May 05, 2005
7.196
7.217
7.176
7.212
68,090
+0.02(+0.21%)
May 04, 2005
7.145
7.196
7.145
7.196
82,487
+0.03(+0.36%)
May 03, 2005
7.165
7.181
7.155
7.171
61,476
+0.00(+0.00%)
May 02, 2005
7.119
7.171
7.114
7.171
48,052
+0.02(+0.29%)
Apr 29, 2005
7.093
7.150
7.093
7.150
69,258
+0.03(+0.43%)
Apr 28, 2005
7.124
7.129
7.093
7.119
46,496
+0.01(+0.14%)
Apr 27, 2005
7.119
7.129
7.088
7.109
31,905
+0.03(+0.36%)
Apr 26, 2005
7.093
7.104
7.068
7.083
54,861
-0.02(-0.29%)
Apr 25, 2005
7.093
7.109
7.063
7.104
42,994
+0.03(+0.36%)
Apr 22, 2005
7.099
7.099
7.042
7.078
52,138
+0.02(+0.22%)
Apr 21, 2005
7.068
7.083
7.037
7.063
35,212
+0.00(+0.00%)
Apr 20, 2005
7.109
7.114
6.991
7.063
87,545
-0.05(-0.72%)
Apr 19, 2005
7.099
7.135
7.088
7.114
50,387
+0.02(+0.22%)
Apr 18, 2005
7.068
7.114
7.068
7.099
80,152
+0.03(+0.44%)
Apr 15, 2005
7.047
7.088
7.016
7.068
87,740
+0.04(+0.51%)
Apr 14, 2005
6.970
7.042
6.970
7.032
105,054
+0.04(+0.59%)
Apr 13, 2005
6.970
7.021
6.960
6.991
91,047
+0.03(+0.44%)
Apr 12, 2005
6.960
6.991
6.950
6.960
68,480
+0.02(+0.22%)
Apr 11, 2005
6.955
6.965
6.924
6.944
36,769
+0.01(+0.07%)
Apr 08, 2005
6.965
6.965
6.919
6.939
132,485
-0.02(-0.30%)
Apr 07, 2005
6.960
6.996
6.939
6.960
88,712
-0.01(-0.19%)
Apr 06, 2005
6.991
7.006
6.970
6.973
49,220
-0.02(-0.25%)
Apr 05, 2005
6.991
6.991
6.960
6.991
34,240
+0.04(+0.59%)
Apr 04, 2005
7.006
7.006
6.929
6.950
86,183
-0.03(-0.44%)
Apr 01, 2005
7.042
7.047
6.950
6.980
125,870
+0.02(+0.22%)
Mar 31, 2005
6.908
6.991
6.878
6.965
98,634
+0.10(+1.42%)
Mar 30, 2005
6.908
6.929
6.862
6.867
73,732
-0.03(-0.37%)
Mar 29, 2005
6.831
6.893
6.821
6.893
70,230
+0.08(+1.21%)
Mar 28, 2005
6.862
6.903
6.811
6.811
72,176
-0.06(-0.82%)
Mar 24, 2005
6.888
6.991
6.857
6.867
114,198
-0.01(-0.15%)
Mar 23, 2005
6.955
6.965
6.852
6.878
151,161
-0.06(-0.89%)
Mar 22, 2005
6.996
6.996
6.939
6.939
106,610
-0.02(-0.22%)
Mar 21, 2005
6.991
7.001
6.950
6.955
63,810
-0.03(-0.39%)
Mar 18, 2005
7.011
7.032
6.965
6.982
33,267
-0.02(-0.27%)
Mar 17, 2005
6.950
7.027
6.939
7.001
50,970
+0.03(+0.44%)
Mar 16, 2005
6.980
7.006
6.944
6.970
69,063
-0.01(-0.15%)
Mar 15, 2005
7.001
7.037
6.980
6.980
86,183
-0.02(-0.29%)
Mar 14, 2005
7.042
7.042
7.001
7.001
27,041
-0.02(-0.22%)
Mar 11, 2005
7.083
7.083
7.016
7.016
17,314
-0.09(-1.30%)
Mar 10, 2005
7.140
7.140
7.052
7.109
68,480
-0.01(-0.14%)
Mar 09, 2005
7.207
7.207
7.104
7.119
79,569
-0.07(-1.00%)
Mar 08, 2005
7.212
7.217
7.171
7.191
71,398
-0.02(-0.21%)
Mar 07, 2005
7.196
7.217
7.181
7.207
173,534
+0.02(+0.21%)
Mar 04, 2005
7.181
7.201
7.150
7.191
55,640
+0.03(+0.36%)
Mar 03, 2005
7.171
7.196
7.150
7.165
77,818
+0.00(+0.00%)
Mar 02, 2005
7.150
7.165
7.124
7.165
61,670
+0.04(+0.50%)
Mar 01, 2005
7.109
7.150
7.109
7.129
76,067
+0.00(+0.00%)
Feb 28, 2005
7.207
7.207
7.124
7.129
165,947
-0.03(-0.36%)
Feb 25, 2005
7.073
7.155
7.068
7.155
61,670
+0.06(+0.87%)
Feb 24, 2005
7.078
7.093
7.063
7.093
98,245
+0.02(+0.29%)
Feb 23, 2005
7.073
7.078
7.037
7.073
65,756
+0.03(+0.44%)
Feb 22, 2005
7.109
7.109
7.011
7.042
52,332
-0.03(-0.44%)
Feb 18, 2005
7.196
7.196
7.068
7.073
100,774
-0.15(-2.06%)
Feb 17, 2005
7.186
7.222
7.129
7.222
114,392
+0.04(+0.50%)
Feb 16, 2005
7.176
7.196
7.135
7.186
130,540
+0.04(+0.58%)
Feb 15, 2005
7.181
7.181
7.140
7.145
92,603
-0.03(-0.43%)
Feb 14, 2005
7.191
7.191
7.145
7.176
93,965
-0.02(-0.21%)
Feb 11, 2005
7.196
7.201
7.165
7.191
62,449
-0.02(-0.29%)
Feb 10, 2005
7.212
7.217
7.176
7.212
64,394
+0.00(+0.00%)
Feb 09, 2005
7.201
7.212
7.181
7.212
90,269
+0.01(+0.14%)
Feb 08, 2005
7.207
7.243
7.181
7.201
112,447
+0.00(+0.00%)
Feb 07, 2005
7.237
7.237
7.186
7.201
58,169
+0.01(+0.07%)
Feb 04, 2005
7.196
7.212
7.186
7.196
60,503
+0.02(+0.29%)
Feb 03, 2005
7.135
7.186
7.129
7.176
68,285
+0.03(+0.43%)
Feb 02, 2005
7.160
7.160
7.129
7.145
91,630
-0.01(-0.07%)
Feb 01, 2005
7.135
7.155
7.119
7.150
135,014
+0.01(+0.14%)
Jan 31, 2005
7.145
7.165
7.119
7.140
187,736
+0.01(+0.07%)
Jan 28, 2005
7.145
7.145
7.114
7.135
35,407
+0.03(+0.43%)
Jan 27, 2005
7.135
7.140
7.099
7.104
86,767
-0.03(-0.36%)
Jan 26, 2005
7.145
7.145
7.119
7.129
119,450
-0.01(-0.14%)
Jan 25, 2005
7.135
7.140
7.104
7.140
81,125
+0.02(+0.29%)
Jan 24, 2005
7.119
7.129
7.078
7.119
73,149
+0.05(+0.73%)
Jan 21, 2005
7.032
7.129
7.001
7.068
304,852
+0.05(+0.73%)
Jan 20, 2005
7.032
7.083
6.996
7.016
169,449
+0.01(+0.15%)
Jan 19, 2005
7.027
7.032
6.991
7.006
64,783
+0.02(+0.22%)
Jan 18, 2005
6.955
7.016
6.939
6.991
154,858
+0.03(+0.37%)
Jan 14, 2005
6.950
6.975
6.924
6.965
59,530
-0.01(-0.15%)
Jan 13, 2005
7.011
7.011
6.955
6.975
105,443
-0.03(-0.44%)
Jan 12, 2005
6.986
7.006
6.944
7.006
71,398
+0.04(+0.52%)
Jan 11, 2005
6.970
6.986
6.944
6.970
94,743
+0.02(+0.22%)
Jan 10, 2005
6.975
6.986
6.944
6.955
102,914
+0.01(+0.07%)
Jan 07, 2005
6.914
6.955
6.914
6.950
85,989
+0.03(+0.37%)
Jan 06, 2005
6.893
6.939
6.893
6.924
98,634
+0.01(+0.15%)
Jan 05, 2005
6.878
6.914
6.867
6.914
72,565
+0.02(+0.22%)
Jan 04, 2005
6.878
6.898
6.847
6.898
97,078
+0.02(+0.22%)
Jan 03, 2005
6.867
6.883
6.842
6.883
51,943
+0.03(+0.45%)
Dec 31, 2004
6.898
6.898
6.821
6.852
191,043
+0.01(+0.08%)
Dec 30, 2004
6.795
6.862
6.795
6.847
219,447
+0.05(+0.76%)
Dec 29, 2004
6.754
6.800
6.754
6.795
131,901
+0.04(+0.61%)
Dec 28, 2004
6.764
6.780
6.734
6.754
224,894
+0.01(+0.15%)
Dec 27, 2004
6.764
6.785
6.744
6.744
115,560
-0.05(-0.68%)
Dec 23, 2004
6.775
6.790
6.759
6.790
131,123
+0.04(+0.53%)
Dec 22, 2004
6.785
6.811
6.749
6.754
283,063
-0.04(-0.53%)
Dec 21, 2004
6.842
6.847
6.780
6.790
221,003
-0.02(-0.23%)
Dec 20, 2004
6.872
6.878
6.800
6.806
145,909
-0.05(-0.75%)
Dec 17, 2004
6.842
6.857
6.795
6.857
145,325
+0.03(+0.38%)
Dec 16, 2004
6.888
6.888
6.821
6.831
147,076
-0.06(-0.82%)
Dec 15, 2004
6.857
6.908
6.842
6.888
135,792
+0.04(+0.60%)
Dec 14, 2004
6.888
6.888
6.836
6.847
143,574
-0.03(-0.45%)
Dec 13, 2004
6.898
6.903
6.862
6.878
180,927
-0.03(-0.45%)
Dec 10, 2004
6.908
6.934
6.888
6.908
142,018
+0.03(+0.37%)
Dec 09, 2004
6.934
6.955
6.836
6.883
372,554
-0.09(-1.25%)
Dec 08, 2004
6.991
6.991
6.929
6.970
114,976
+0.01(+0.07%)
Dec 07, 2004
6.950
6.980
6.944
6.965
67,896
+0.00(+0.00%)
Dec 06, 2004
6.965
6.975
6.934
6.965
102,720
+0.03(+0.37%)
Dec 03, 2004
6.852
6.960
6.852
6.939
107,194
+0.07(+1.05%)
Dec 02, 2004
6.883
6.888
6.842
6.867
138,127
-0.03(-0.37%)
Dec 01, 2004
6.898
6.914
6.883
6.893
61,865
+0.02(+0.22%)
Nov 30, 2004
6.888
6.914
6.872
6.878
148,049
-0.01(-0.07%)
Nov 29, 2004
6.919
6.934
6.883
6.883
89,101
-0.05(-0.67%)
Nov 26, 2004
6.939
6.950
6.914
6.929
18,287
-0.02(-0.22%)
Nov 24, 2004
6.955
6.975
6.908
6.944
119,645
+0.00(+0.00%)
Nov 23, 2004
6.934
6.955
6.924
6.944
51,554
+0.01(+0.15%)
Nov 22, 2004
6.955
6.965
6.924
6.934
130,734
-0.02(-0.30%)
Nov 19, 2004
6.991
7.011
6.950
6.955
102,914
-0.07(-0.95%)
Nov 18, 2004
7.027
7.032
6.986
7.021
109,140
+0.00(+0.00%)
Nov 17, 2004
6.955
7.021
6.955
7.021
121,007
+0.06(+0.81%)
Nov 16, 2004
6.944
6.975
6.929
6.965
127,427
+0.02(+0.22%)
Nov 15, 2004
6.908
6.950
6.903
6.950
77,040
+0.02(+0.30%)
Nov 12, 2004
6.914
6.934
6.903
6.929
39,298
+0.02(+0.22%)
Nov 11, 2004
6.867
6.939
6.867
6.914
60,309
+0.02(+0.30%)
Nov 10, 2004
6.919
6.934
6.857
6.893
99,607
+0.00(+0.00%)
Nov 09, 2004
6.857
6.914
6.836
6.893
105,249
-0.04(-0.52%)
Nov 08, 2004
7.001
7.001
6.903
6.929
115,365
-0.11(-1.61%)
Nov 05, 2004
7.068
7.104
6.986
7.042
146,492
-0.07(-0.94%)
Nov 04, 2004
7.135
7.150
7.109
7.109
112,058
-0.02(-0.29%)
Nov 03, 2004
7.129
7.145
7.078
7.129
143,574
+0.01(+0.07%)
Nov 02, 2004
7.093
7.124
7.078
7.124
102,525
+0.03(+0.43%)
Nov 01, 2004
7.042
7.109
7.042
7.093
136,376
+0.04(+0.51%)
Oct 29, 2004
7.047
7.088
7.042
7.057
127,816
+0.02(+0.22%)
Oct 28, 2004
7.042
7.047
7.032
7.042
49,220
+0.02(+0.29%)
Oct 27, 2004
7.052
7.052
7.021
7.021
59,141
-0.02(-0.29%)
Oct 26, 2004
7.057
7.068
7.032
7.042
72,565
-0.01(-0.07%)
Oct 25, 2004
7.042
7.073
7.042
7.047
135,792
+0.01(+0.07%)
Oct 22, 2004
7.093
7.093
7.042
7.042
82,681
-0.04(-0.58%)
Oct 21, 2004
7.063
7.093
7.057
7.083
66,340
+0.03(+0.44%)
Oct 20, 2004
7.047
7.057
7.021
7.052
52,916
+0.02(+0.29%)
Oct 19, 2004
7.042
7.063
7.027
7.032
125,092
-0.03(-0.44%)
Oct 18, 2004
7.063
7.063
7.016
7.063
92,603
+0.02(+0.22%)
Oct 15, 2004
7.057
7.057
7.042
7.047
37,936
+0.02(+0.22%)
Oct 14, 2004
7.042
7.052
7.027
7.032
68,869
-0.01(-0.15%)
Oct 13, 2004
7.047
7.047
7.001
7.042
75,483
-0.03(-0.36%)
Oct 12, 2004
7.057
7.068
7.047
7.068
59,920
+0.03(+0.36%)
Oct 11, 2004
7.027
7.047
7.021
7.042
89,880
+0.03(+0.44%)
Oct 08, 2004
6.991
7.016
6.991
7.011
71,981
+0.03(+0.44%)
Oct 07, 2004
6.975
6.980
6.934
6.980
34,629
+0.02(+0.30%)
Oct 06, 2004
6.980
6.980
6.944
6.960
66,340
+0.01(+0.07%)
Oct 05, 2004
6.939
6.970
6.939
6.955
110,307
+0.01(+0.07%)
Oct 04, 2004
6.924
6.955
6.924
6.950
86,183
+0.03(+0.37%)
Oct 01, 2004
6.929
6.939
6.919
6.924
53,110
-0.03(-0.37%)
Sep 30, 2004
6.970
6.970
6.924
6.950
190,071
-0.01(-0.15%)
Sep 29, 2004
7.011
7.011
6.955
6.960
132,096
-0.04(-0.59%)
Sep 28, 2004
7.037
7.063
7.001
7.001
204,467
-0.05(-0.73%)
Sep 27, 2004
7.063
7.063
7.032
7.052
77,040
-0.01(-0.15%)
Sep 24, 2004
7.052
7.063
7.032
7.063
84,627
+0.02(+0.29%)
Sep 23, 2004
7.042
7.047
7.027
7.042
82,292
+0.01(+0.07%)
Sep 22, 2004
7.006
7.047
6.991
7.037
172,951
+0.02(+0.29%)
Sep 21, 2004
7.021
7.027
6.991
7.016
103,887
-0.01(-0.07%)
Sep 20, 2004
6.980
7.021
6.980
7.021
109,918
+0.03(+0.44%)
Sep 17, 2004
6.986
7.011
6.975
6.991
76,261
+0.01(+0.07%)
Sep 16, 2004
6.986
7.001
6.965
6.986
235,400
+0.02(+0.30%)
Sep 15, 2004
6.965
6.986
6.950
6.965
68,090
-0.03(-0.37%)
Sep 14, 2004
6.991
6.991
6.970
6.991
59,336
+0.01(+0.07%)
Sep 13, 2004
7.011
7.011
6.975
6.986
67,896
+0.00(+0.00%)
Sep 10, 2004
6.950
6.991
6.950
6.986
57,585
-0.03(-0.44%)
Sep 09, 2004
7.006
7.016
6.975
7.016
210,887
+0.02(+0.29%)
Sep 08, 2004
7.006
7.016
6.986
6.996
83,070
-0.02(-0.22%)
Sep 07, 2004
6.991
7.011
6.970
7.011
72,370
+0.06(+0.81%)
Sep 03, 2004
7.011
7.011
6.950
6.955
84,821
-0.05(-0.66%)
Sep 02, 2004
6.991
7.011
6.970
7.001
69,841
+0.01(+0.15%)
Sep 01, 2004
6.965
6.991
6.965
6.991
57,390
+0.00(+0.00%)
Aug 31, 2004
6.955
6.996
6.955
6.991
127,038
+0.03(+0.44%)
Aug 30, 2004
6.939
6.986
6.939
6.960
64,394
+0.00(+0.00%)
Aug 27, 2004
6.929
6.970
6.924
6.960
149,994
+0.03(+0.37%)
Aug 26, 2004
6.980
6.986
6.934
6.934
101,358
-0.05(-0.66%)
Aug 25, 2004
6.980
6.980
6.944
6.980
54,083
+0.03(+0.37%)
Aug 24, 2004
6.965
6.986
6.934
6.955
72,760
-0.01(-0.15%)
Aug 23, 2004
6.960
6.970
6.914
6.965
68,090
+0.02(+0.22%)
Aug 20, 2004
6.980
6.980
6.950
6.950
57,196
-0.01(-0.07%)
Aug 19, 2004
6.980
6.980
6.950
6.955
77,429
+0.00(+0.00%)
Aug 18, 2004
6.950
6.960
6.914
6.955
81,903
+0.02(+0.22%)
Aug 17, 2004
6.893
6.939
6.872
6.939
76,650
+0.06(+0.90%)
Aug 16, 2004
6.888
6.893
6.872
6.878
35,601
+0.01(+0.07%)
Aug 13, 2004
6.898
6.898
6.867
6.872
54,472
-0.01(-0.15%)
Aug 12, 2004
6.939
6.939
6.878
6.883
75,678
-0.05(-0.74%)
Aug 11, 2004
6.929
6.944
6.924
6.934
34,240
+0.01(+0.07%)
Aug 10, 2004
6.939
6.965
6.924
6.929
49,220
-0.02(-0.30%)
Aug 09, 2004
6.944
6.965
6.939
6.950
84,043
+0.01(+0.07%)
Aug 06, 2004
6.898
6.950
6.898
6.944
122,369
+0.06(+0.82%)
Aug 05, 2004
6.883
6.888
6.857
6.888
79,180
+0.01(+0.15%)
Aug 04, 2004
6.883
6.883
6.847
6.878
85,989
+0.02(+0.22%)
Aug 03, 2004
6.821
6.872
6.811
6.862
138,127
+0.05(+0.68%)
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.