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
)
6.110
-0.030 (-0.49%)
Streaming Delayed Price
Updated: 9:30 AM 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 (%)
Aug 31, 2012
3.746
3.789
3.727
3.789
257,715
+0.07(+1.82%)
Aug 30, 2012
3.703
3.728
3.700
3.722
265,362
-0.01(-0.16%)
Aug 29, 2012
3.715
3.728
3.694
3.727
228,786
+0.02(+0.66%)
Aug 27, 2012
3.703
3.703
3.694
3.703
173,836
+0.01(+0.17%)
Aug 24, 2012
3.675
3.709
3.669
3.697
253,774
+0.02(+0.67%)
Aug 23, 2012
3.694
3.697
3.672
3.672
186,175
-0.01(-0.23%)
Aug 22, 2012
3.688
3.703
3.672
3.681
244,197
-0.00(-0.02%)
Aug 21, 2012
3.672
3.702
3.669
3.682
252,072
+0.01(+0.33%)
Aug 20, 2012
3.688
3.688
3.654
3.669
439,139
-0.04(-1.08%)
Aug 17, 2012
3.688
3.712
3.669
3.709
244,090
+0.02(+0.42%)
Aug 16, 2012
3.685
3.712
3.666
3.694
337,031
+0.04(+1.09%)
Aug 15, 2012
3.648
3.679
3.645
3.654
239,193
+0.01(+0.17%)
Aug 14, 2012
3.682
3.687
3.645
3.648
280,551
-0.01(-0.35%)
Aug 13, 2012
3.657
3.669
3.648
3.661
166,186
+0.02(+0.44%)
Aug 10, 2012
3.654
3.673
3.642
3.645
290,193
-0.02(-0.50%)
Aug 09, 2012
3.700
3.700
3.657
3.663
316,339
-0.04(-1.00%)
Aug 08, 2012
3.657
3.746
3.639
3.700
820,640
+0.04(+1.00%)
Aug 07, 2012
3.648
3.666
3.643
3.663
311,736
+0.01(+0.17%)
Aug 06, 2012
3.660
3.660
3.633
3.657
267,256
+0.01(+0.25%)
Aug 03, 2012
3.660
3.663
3.633
3.648
289,494
-0.01(-0.33%)
Aug 02, 2012
3.645
3.663
3.636
3.660
396,477
+0.01(+0.25%)
Aug 01, 2012
3.645
3.660
3.630
3.651
266,470
+0.04(+1.01%)
Jul 31, 2012
3.611
3.633
3.593
3.615
191,933
+0.02(+0.51%)
Jul 30, 2012
3.618
3.632
3.596
3.596
318,445
-0.02(-0.42%)
Jul 27, 2012
3.642
3.645
3.602
3.611
282,308
-0.02(-0.59%)
Jul 26, 2012
3.645
3.648
3.618
3.633
304,978
-0.02(-0.67%)
Jul 25, 2012
3.639
3.657
3.639
3.657
242,722
-0.00(-0.08%)
Jul 24, 2012
3.648
3.660
3.633
3.660
405,492
+0.03(+0.76%)
Jul 23, 2012
3.624
3.645
3.611
3.633
218,210
+0.00(+0.00%)
Jul 20, 2012
3.599
3.634
3.593
3.633
242,315
+0.01(+0.34%)
Jul 19, 2012
3.602
3.624
3.593
3.621
173,815
+0.01(+0.25%)
Jul 18, 2012
3.596
3.633
3.593
3.611
346,664
+0.01(+0.34%)
Jul 17, 2012
3.605
3.618
3.590
3.599
205,759
-0.01(-0.25%)
Jul 16, 2012
3.611
3.611
3.590
3.608
157,535
+0.03(+0.77%)
Jul 13, 2012
3.593
3.602
3.563
3.581
195,523
+0.01(+0.17%)
Jul 12, 2012
3.547
3.593
3.532
3.575
131,815
+0.03(+0.86%)
Jul 11, 2012
3.575
3.587
3.529
3.544
197,577
-0.01(-0.17%)
Jul 10, 2012
3.581
3.581
3.526
3.550
236,187
-0.00(-0.09%)
Jul 09, 2012
3.517
3.569
3.511
3.554
270,963
+0.04(+1.04%)
Jul 06, 2012
3.526
3.535
3.502
3.517
228,133
-0.01(-0.17%)
Jul 05, 2012
3.520
3.532
3.517
3.523
216,012
-0.01(-0.26%)
Jul 03, 2012
3.514
3.532
3.497
3.532
176,075
+0.03(+0.95%)
Jul 02, 2012
3.490
3.505
3.469
3.499
160,771
+0.04(+1.14%)
Jun 29, 2012
3.505
3.505
3.460
3.460
196,471
-0.03(-0.78%)
Jun 28, 2012
3.484
3.496
3.460
3.487
161,589
-0.01(-0.35%)
Jun 27, 2012
3.493
3.502
3.463
3.499
144,155
+0.02(+0.44%)
Jun 26, 2012
3.484
3.496
3.453
3.484
169,244
-0.01(-0.26%)
Jun 25, 2012
3.481
3.523
3.472
3.493
182,948
+0.01(+0.17%)
Jun 22, 2012
3.502
3.523
3.481
3.487
234,743
-0.02(-0.43%)
Jun 21, 2012
3.460
3.502
3.460
3.502
120,719
+0.03(+0.96%)
Jun 20, 2012
3.508
3.508
3.444
3.469
185,481
-0.01(-0.35%)
Jun 19, 2012
3.499
3.523
3.453
3.481
281,547
+0.04(+1.15%)
Jun 18, 2012
3.396
3.447
3.396
3.441
259,208
+0.01(+0.27%)
Jun 15, 2012
3.496
3.496
3.420
3.432
179,614
-0.04(-1.22%)
Jun 14, 2012
3.487
3.496
3.450
3.475
157,015
+0.02(+0.44%)
Jun 13, 2012
3.438
3.484
3.423
3.460
173,027
+0.00(+0.09%)
Jun 12, 2012
3.435
3.469
3.429
3.456
184,056
+0.02(+0.62%)
Jun 11, 2012
3.456
3.463
3.417
3.435
129,004
-0.02(-0.61%)
Jun 08, 2012
3.444
3.456
3.420
3.456
208,051
+0.03(+0.88%)
Jun 07, 2012
3.393
3.429
3.375
3.426
153,093
+0.04(+1.07%)
Jun 06, 2012
3.459
3.459
3.375
3.390
347,542
+0.00(+0.00%)
Jun 05, 2012
3.381
3.393
3.372
3.390
137,879
-0.00(-0.11%)
Jun 04, 2012
3.426
3.438
3.378
3.393
250,553
+0.00(+0.11%)
Jun 01, 2012
3.417
3.440
3.342
3.390
200,092
-0.01(-0.35%)
May 31, 2012
3.375
3.417
3.366
3.402
229,307
+0.02(+0.44%)
May 30, 2012
3.360
3.387
3.348
3.387
174,827
+0.00(+0.09%)
May 29, 2012
3.375
3.384
3.348
3.384
227,297
+0.03(+0.90%)
May 25, 2012
3.387
3.387
3.308
3.354
223,152
-0.02(-0.62%)
May 24, 2012
3.312
3.375
3.305
3.375
339,437
+0.05(+1.54%)
May 23, 2012
3.257
3.333
3.257
3.324
200,444
+0.05(+1.38%)
May 22, 2012
3.257
3.315
3.257
3.278
301,436
+0.02(+0.55%)
May 21, 2012
3.287
3.296
3.218
3.260
367,124
+0.02(+0.65%)
May 18, 2012
3.242
3.295
3.224
3.239
369,382
+0.00(+0.09%)
May 17, 2012
3.321
3.333
3.206
3.236
850,549
-0.08(-2.54%)
May 16, 2012
3.321
3.342
3.305
3.321
341,084
-0.01(-0.27%)
May 15, 2012
3.366
3.381
3.327
3.330
334,212
-0.03(-0.90%)
May 14, 2012
3.405
3.408
3.354
3.360
328,724
-0.05(-1.50%)
May 11, 2012
3.387
3.411
3.378
3.411
174,844
+0.03(+0.98%)
May 10, 2012
3.408
3.417
3.372
3.378
293,301
-0.02(-0.53%)
May 09, 2012
3.372
3.414
3.372
3.396
176,448
+0.01(+0.27%)
May 08, 2012
3.393
3.399
3.381
3.387
207,125
-0.01(-0.26%)
May 07, 2012
3.384
3.406
3.384
3.396
172,979
+0.01(+0.35%)
May 04, 2012
3.387
3.423
3.378
3.384
210,952
-0.03(-0.79%)
May 03, 2012
3.426
3.432
3.369
3.411
250,281
-0.02(-0.61%)
May 02, 2012
3.426
3.441
3.408
3.432
322,982
+0.01(+0.44%)
May 01, 2012
3.414
3.429
3.372
3.417
210,246
+0.02(+0.66%)
Apr 30, 2012
3.360
3.406
3.354
3.394
327,258
+0.03(+0.75%)
Apr 27, 2012
3.345
3.375
3.345
3.369
271,617
+0.04(+1.17%)
Apr 26, 2012
3.357
3.371
3.318
3.330
352,131
-0.02(-0.71%)
Apr 25, 2012
3.381
3.384
3.327
3.354
270,396
-0.00(-0.09%)
Apr 24, 2012
3.342
3.363
3.342
3.357
222,015
+0.02(+0.72%)
Apr 23, 2012
3.303
3.358
3.303
3.333
206,232
+0.03(+0.81%)
Apr 20, 2012
3.333
3.387
3.306
3.306
372,956
-0.03(-0.81%)
Apr 19, 2012
3.330
3.354
3.330
3.333
173,096
-0.00(-0.09%)
Apr 18, 2012
3.327
3.336
3.306
3.336
206,881
+0.02(+0.72%)
Apr 17, 2012
3.324
3.333
3.306
3.312
257,329
-0.00(-0.09%)
Apr 16, 2012
3.297
3.323
3.297
3.315
248,414
+0.02(+0.64%)
Apr 13, 2012
3.321
3.321
3.288
3.294
275,147
-0.03(-0.90%)
Apr 12, 2012
3.279
3.327
3.279
3.324
166,208
+0.04(+1.28%)
Apr 11, 2012
3.309
3.309
3.282
3.282
219,647
+0.00(+0.09%)
Apr 10, 2012
3.327
3.327
3.279
3.279
261,404
-0.04(-1.17%)
Apr 09, 2012
3.294
3.336
3.282
3.318
328,589
+0.01(+0.18%)
Apr 05, 2012
3.312
3.339
3.306
3.312
230,240
-0.00(-0.09%)
Apr 04, 2012
3.333
3.333
3.294
3.315
352,950
-0.02(-0.53%)
Apr 03, 2012
3.303
3.357
3.294
3.333
371,358
+0.04(+1.08%)
Apr 02, 2012
3.282
3.342
3.282
3.297
423,046
+0.01(+0.45%)
Mar 30, 2012
3.262
3.282
3.247
3.282
482,312
+0.02(+0.64%)
Mar 29, 2012
3.279
3.282
3.253
3.262
373,686
-0.02(-0.63%)
Mar 28, 2012
3.312
3.360
3.279
3.282
372,894
-0.04(-1.34%)
Mar 27, 2012
3.395
3.407
3.309
3.327
551,437
-0.05(-1.58%)
Mar 26, 2012
3.368
3.413
3.357
3.380
390,109
+0.01(+0.26%)
Mar 23, 2012
3.333
3.380
3.332
3.371
349,190
+0.02(+0.71%)
Mar 22, 2012
3.348
3.368
3.330
3.348
276,463
+0.01(+0.27%)
Mar 21, 2012
3.256
3.354
3.250
3.339
385,853
+0.08(+2.46%)
Mar 20, 2012
3.282
3.306
3.176
3.259
1,500,353
-0.06(-1.70%)
Mar 19, 2012
3.422
3.440
3.309
3.315
1,158,457
-0.12(-3.46%)
Mar 16, 2012
3.490
3.490
3.422
3.434
630,589
-0.05(-1.53%)
Mar 15, 2012
3.517
3.517
3.487
3.487
219,188
-0.02(-0.59%)
Mar 14, 2012
3.517
3.532
3.502
3.508
233,380
-0.01(-0.42%)
Mar 13, 2012
3.550
3.550
3.517
3.523
272,844
-0.03(-0.75%)
Mar 12, 2012
3.552
3.555
3.544
3.550
257,931
+0.01(+0.17%)
Mar 09, 2012
3.532
3.555
3.529
3.543
329,374
+0.01(+0.33%)
Mar 08, 2012
3.505
3.547
3.496
3.532
259,137
+0.02(+0.68%)
Mar 07, 2012
3.496
3.529
3.496
3.508
362,137
+0.01(+0.34%)
Mar 06, 2012
3.514
3.523
3.490
3.496
289,963
-0.04(-1.08%)
Mar 05, 2012
3.514
3.534
3.493
3.534
251,555
+0.01(+0.43%)
Mar 02, 2012
3.493
3.526
3.487
3.520
444,953
+0.03(+0.92%)
Mar 01, 2012
3.484
3.493
3.466
3.487
268,137
+0.04(+1.02%)
Feb 29, 2012
3.458
3.470
3.444
3.452
223,450
+0.01(+0.43%)
Feb 28, 2012
3.431
3.481
3.431
3.437
204,582
+0.00(+0.09%)
Feb 27, 2012
3.476
3.481
3.431
3.434
351,692
-0.02(-0.60%)
Feb 24, 2012
3.461
3.478
3.431
3.455
688,506
-0.01(-0.26%)
Feb 23, 2012
3.490
3.505
3.449
3.464
424,653
-0.01(-0.42%)
Feb 22, 2012
3.505
3.523
3.470
3.478
464,954
-0.02(-0.51%)
Feb 21, 2012
3.511
3.523
3.496
3.496
361,007
-0.00(-0.08%)
Feb 17, 2012
3.496
3.517
3.493
3.499
259,313
-0.02(-0.50%)
Feb 16, 2012
3.473
3.517
3.473
3.517
216,265
+0.03(+0.93%)
Feb 15, 2012
3.476
3.508
3.470
3.484
355,756
+0.01(+0.25%)
Feb 14, 2012
3.487
3.508
3.464
3.476
296,944
+0.01(+0.17%)
Feb 13, 2012
3.490
3.503
3.464
3.470
338,035
-0.01(-0.25%)
Feb 10, 2012
3.517
3.544
3.467
3.478
701,454
-0.06(-1.75%)
Feb 09, 2012
3.520
3.540
3.481
3.540
529,811
+0.03(+0.84%)
Feb 08, 2012
3.490
3.528
3.490
3.511
472,879
+0.02(+0.59%)
Feb 07, 2012
3.490
3.505
3.464
3.490
318,835
+0.01(+0.17%)
Feb 06, 2012
3.464
3.490
3.455
3.485
453,307
+0.00(+0.00%)
Feb 03, 2012
3.467
3.487
3.458
3.485
330,555
+0.02(+0.51%)
Feb 02, 2012
3.485
3.487
3.458
3.467
251,561
-0.01(-0.42%)
Feb 01, 2012
3.482
3.485
3.455
3.482
332,478
+0.03(+0.76%)
Jan 31, 2012
3.476
3.476
3.449
3.455
216,785
-0.02(-0.67%)
Jan 30, 2012
3.464
3.479
3.444
3.479
314,330
+0.02(+0.68%)
Jan 27, 2012
3.444
3.461
3.441
3.455
288,106
+0.01(+0.43%)
Jan 26, 2012
3.426
3.452
3.423
3.441
299,601
-0.00(-0.09%)
Jan 25, 2012
3.426
3.444
3.404
3.444
501,746
+0.03(+0.94%)
Jan 24, 2012
3.391
3.411
3.385
3.411
348,768
+0.03(+0.87%)
Jan 23, 2012
3.391
3.397
3.364
3.382
368,138
+0.00(+0.09%)
Jan 20, 2012
3.356
3.388
3.356
3.379
603,444
+0.05(+1.50%)
Jan 19, 2012
3.318
3.329
3.300
3.329
439,988
+0.03(+0.98%)
Jan 18, 2012
3.306
3.309
3.280
3.297
415,434
+0.02(+0.72%)
Jan 17, 2012
3.362
3.362
3.265
3.274
610,653
+0.01(+0.45%)
Jan 13, 2012
3.306
3.308
3.259
3.259
570,130
-0.04(-1.15%)
Jan 12, 2012
3.309
3.326
3.291
3.297
906,382
-0.03(-0.79%)
Jan 11, 2012
3.373
3.388
3.318
3.324
487,533
-0.04(-1.20%)
Jan 10, 2012
3.362
3.367
3.327
3.364
422,295
+0.04(+1.21%)
Jan 09, 2012
3.338
3.376
3.324
3.324
559,306
-0.01(-0.17%)
Jan 06, 2012
3.335
3.356
3.330
3.330
295,601
-0.01(-0.17%)
Jan 05, 2012
3.321
3.353
3.321
3.335
383,254
-0.01(-0.43%)
Jan 04, 2012
3.353
3.353
3.324
3.350
380,307
+0.11(+3.32%)
Dec 30, 2011
3.231
3.260
3.225
3.242
338,370
+0.01(+0.18%)
Dec 29, 2011
3.260
3.298
3.225
3.237
512,111
-0.05(-1.50%)
Dec 28, 2011
3.414
3.428
3.271
3.286
509,790
-0.03(-1.05%)
Dec 27, 2011
3.374
3.382
3.321
3.321
694,629
-0.06(-1.66%)
Dec 23, 2011
3.332
3.382
3.324
3.377
548,375
+0.10(+2.90%)
Dec 21, 2011
3.226
3.290
3.226
3.282
379,824
+0.06(+1.74%)
Dec 20, 2011
3.251
3.253
3.220
3.226
503,350
+0.00(+0.09%)
Dec 19, 2011
3.259
3.264
3.220
3.223
313,786
-0.03(-0.95%)
Dec 16, 2011
3.265
3.268
3.234
3.254
292,147
+0.03(+0.87%)
Dec 15, 2011
3.273
3.273
3.226
3.226
114,533
+0.01(+0.17%)
Dec 14, 2011
3.248
3.273
3.209
3.220
275,098
-0.03(-0.95%)
Dec 13, 2011
3.192
3.293
3.192
3.251
800,420
+0.06(+1.75%)
Dec 12, 2011
3.206
3.237
3.192
3.195
317,129
-0.06(-1.72%)
Dec 09, 2011
3.262
3.273
3.200
3.251
251,695
-0.00(-0.09%)
Dec 08, 2011
3.268
3.293
3.220
3.254
491,526
-0.02(-0.60%)
Dec 07, 2011
3.279
3.282
3.237
3.273
420,014
+0.01(+0.34%)
Dec 06, 2011
3.251
3.282
3.226
3.262
362,697
+0.01(+0.17%)
Dec 05, 2011
3.232
3.259
3.215
3.257
607,096
+0.05(+1.48%)
Dec 02, 2011
3.204
3.232
3.193
3.209
315,473
+0.01(+0.43%)
Dec 01, 2011
3.207
3.218
3.190
3.195
290,518
+0.01(+0.26%)
Nov 30, 2011
3.148
3.204
3.143
3.187
423,912
+0.04(+1.42%)
Nov 29, 2011
3.123
3.143
3.112
3.143
197,866
+0.02(+0.53%)
Nov 28, 2011
3.145
3.176
3.126
3.126
381,841
+0.02(+0.63%)
Nov 25, 2011
3.126
3.143
3.090
3.106
209,185
-0.03(-0.89%)
Nov 23, 2011
3.143
3.162
3.123
3.134
393,035
-0.01(-0.18%)
Nov 22, 2011
3.165
3.176
3.137
3.140
333,373
+0.01(+0.27%)
Nov 21, 2011
3.162
3.165
3.115
3.131
350,903
-0.03(-0.79%)
Nov 18, 2011
3.187
3.209
3.131
3.156
434,440
-0.04(-1.22%)
Nov 17, 2011
3.190
3.218
3.168
3.195
398,702
+0.01(+0.26%)
Nov 16, 2011
3.223
3.223
3.173
3.187
209,354
-0.04(-1.21%)
Nov 15, 2011
3.154
3.237
3.154
3.226
342,560
+0.05(+1.71%)
Nov 14, 2011
3.148
3.190
3.131
3.172
435,544
+0.01(+0.31%)
Nov 11, 2011
3.156
3.176
3.151
3.162
186,934
+0.01(+0.35%)
Nov 10, 2011
3.104
3.193
3.104
3.151
277,689
+0.04(+1.34%)
Nov 09, 2011
3.101
3.123
3.081
3.109
287,926
-0.02(-0.71%)
Nov 08, 2011
3.209
3.209
3.120
3.131
709,642
-0.05(-1.48%)
Nov 07, 2011
3.167
3.209
3.167
3.178
397,902
-0.02(-0.52%)
Nov 04, 2011
3.148
3.209
3.134
3.195
287,042
+0.03(+0.87%)
Nov 03, 2011
3.176
3.176
3.148
3.167
353,157
+0.04(+1.33%)
Nov 02, 2011
3.151
3.170
3.115
3.126
283,555
+0.02(+0.62%)
Nov 01, 2011
3.118
3.131
3.096
3.107
270,710
-0.03(-0.97%)
Oct 31, 2011
3.109
3.162
3.107
3.137
197,830
-0.02(-0.53%)
Oct 28, 2011
3.165
3.170
3.135
3.154
292,148
+0.01(+0.33%)
Oct 27, 2011
3.126
3.170
3.115
3.143
314,597
+0.03(+1.09%)
Oct 26, 2011
3.120
3.142
3.090
3.109
510,740
+0.03(+1.08%)
Oct 25, 2011
3.137
3.137
3.068
3.076
431,740
-0.07(-2.20%)
Oct 24, 2011
3.079
3.148
3.079
3.145
883,543
+0.07(+2.15%)
Oct 21, 2011
3.093
3.112
3.062
3.079
291,333
+0.01(+0.18%)
Oct 20, 2011
3.084
3.093
3.068
3.073
181,878
+0.01(+0.18%)
Oct 19, 2011
3.057
3.087
3.051
3.068
263,728
+0.01(+0.18%)
Oct 18, 2011
3.054
3.082
3.043
3.062
310,903
+0.02(+0.54%)
Oct 17, 2011
3.068
3.068
3.043
3.046
263,351
-0.02(-0.54%)
Oct 14, 2011
3.065
3.076
3.038
3.062
229,126
+0.00(+0.09%)
Oct 13, 2011
3.057
3.073
2.999
3.060
310,519
+0.00(+0.08%)
Oct 12, 2011
3.024
3.071
3.013
3.057
207,760
+0.05(+1.57%)
Oct 11, 2011
2.996
3.018
2.974
3.010
224,045
+0.02(+0.74%)
Oct 10, 2011
2.928
2.999
2.928
2.988
236,876
+0.07(+2.35%)
Oct 07, 2011
2.966
2.966
2.914
2.919
391,808
-0.06(-2.11%)
Oct 06, 2011
2.960
2.982
2.908
2.982
267,812
+0.03(+1.12%)
Oct 05, 2011
2.837
2.955
2.837
2.949
387,788
+0.11(+3.76%)
Oct 04, 2011
2.949
2.949
2.758
2.843
1,240,132
-0.11(-3.71%)
Oct 03, 2011
2.971
2.999
2.925
2.952
349,161
+0.02(+0.56%)
Sep 30, 2011
2.969
2.992
2.936
2.936
194,722
-0.05(-1.56%)
Sep 29, 2011
2.977
3.026
2.960
2.982
229,813
+0.02(+0.55%)
Sep 28, 2011
3.002
3.015
2.952
2.966
268,567
-0.04(-1.46%)
Sep 27, 2011
2.974
3.026
2.974
3.010
388,291
+0.04(+1.29%)
Sep 26, 2011
3.021
3.029
2.949
2.971
605,384
-0.05(-1.81%)
Sep 23, 2011
3.007
3.029
2.996
3.026
326,459
+0.00(+0.09%)
Sep 22, 2011
3.034
3.076
3.004
3.023
431,850
-0.03(-0.90%)
Sep 21, 2011
3.029
3.076
3.029
3.051
231,196
+0.02(+0.82%)
Sep 20, 2011
3.078
3.078
3.018
3.026
236,033
+0.01(+0.36%)
Sep 19, 2011
2.988
3.037
2.985
3.015
212,444
+0.01(+0.37%)
Sep 16, 2011
3.023
3.031
2.993
3.004
374,027
-0.03(-0.90%)
Sep 15, 2011
3.059
3.073
3.015
3.032
253,730
-0.01(-0.45%)
Sep 14, 2011
3.092
3.092
3.045
3.045
225,315
-0.03(-0.89%)
Sep 13, 2011
3.056
3.078
3.029
3.073
262,606
+0.03(+0.90%)
Sep 12, 2011
3.043
3.076
3.030
3.045
187,291
-0.00(-0.09%)
Sep 09, 2011
3.043
3.070
3.043
3.048
181,716
-0.04(-1.33%)
Sep 08, 2011
3.070
3.111
3.070
3.089
156,920
+0.01(+0.28%)
Sep 07, 2011
3.070
3.114
3.061
3.081
214,915
+0.02(+0.52%)
Sep 06, 2011
3.065
3.065
2.989
3.065
280,347
-0.03(-0.97%)
Sep 02, 2011
3.081
3.103
3.061
3.095
331,230
+0.00(+0.00%)
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.