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
)
6.090
-0.039 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 29, 2014
3.913
3.924
3.924
3.924
228,641
+0.00(+0.10%)
Aug 28, 2014
3.920
3.941
3.909
3.920
265,023
-0.01(-0.29%)
Aug 27, 2014
3.920
3.939
3.920
3.932
177,954
+0.01(+0.29%)
Aug 26, 2014
3.939
3.953
3.920
3.920
261,598
-0.02(-0.38%)
Aug 25, 2014
3.966
3.977
3.943
3.935
220,504
-0.03(-0.74%)
Aug 22, 2014
3.973
3.977
3.966
3.965
152,999
-0.00(-0.12%)
Aug 21, 2014
3.966
3.977
3.966
3.969
150,121
-0.00(-0.10%)
Aug 20, 2014
3.977
3.996
3.973
3.973
169,022
-0.00(-0.10%)
Aug 19, 2014
3.977
3.985
3.973
3.977
230,428
+0.00(+0.10%)
Aug 18, 2014
3.977
3.977
3.970
3.973
190,469
+0.01(+0.29%)
Aug 15, 2014
3.947
3.973
3.947
3.962
176,961
+0.03(+0.67%)
Aug 14, 2014
3.950
3.959
3.935
3.935
191,060
+0.00(+0.00%)
Aug 13, 2014
3.897
3.939
3.897
3.935
193,209
+0.05(+1.27%)
Aug 12, 2014
3.901
3.913
3.875
3.886
134,322
-0.02(-0.39%)
Aug 11, 2014
3.863
3.924
3.863
3.901
194,363
+0.04(+0.98%)
Aug 08, 2014
3.844
3.871
3.829
3.863
184,137
+0.02(+0.49%)
Aug 07, 2014
3.844
3.878
3.833
3.844
267,528
+0.03(+0.79%)
Aug 06, 2014
3.810
3.833
3.795
3.814
271,386
-0.01(-0.20%)
Aug 05, 2014
3.818
3.848
3.795
3.822
236,054
-0.01(-0.29%)
Aug 04, 2014
3.844
3.863
3.814
3.833
468,451
+0.03(+0.79%)
Aug 01, 2014
3.814
3.833
3.758
3.803
779,718
-0.03(-0.78%)
Jul 31, 2014
3.934
3.942
3.814
3.833
791,784
-0.12(-3.04%)
Jul 30, 2014
3.968
3.976
3.953
3.953
198,047
-0.01(-0.28%)
Jul 29, 2014
3.972
3.979
3.961
3.964
158,778
-0.00(-0.09%)
Jul 28, 2014
3.953
3.979
3.953
3.968
147,535
+0.01(+0.28%)
Jul 25, 2014
3.983
3.983
3.946
3.957
157,626
-0.01(-0.19%)
Jul 24, 2014
3.968
3.979
3.957
3.964
295,659
+0.00(+0.00%)
Jul 23, 2014
3.964
3.971
3.946
3.964
189,339
+0.00(+0.09%)
Jul 22, 2014
3.946
3.964
3.934
3.961
166,294
+0.03(+0.86%)
Jul 21, 2014
3.938
3.957
3.927
3.927
294,985
-0.03(-0.85%)
Jul 18, 2014
3.949
3.964
3.938
3.961
106,199
+0.03(+0.73%)
Jul 17, 2014
3.946
3.957
3.926
3.932
180,539
-0.02(-0.45%)
Jul 16, 2014
3.946
3.953
3.938
3.949
119,140
+0.00(+0.10%)
Jul 15, 2014
3.946
3.968
3.934
3.946
404,839
-0.01(-0.28%)
Jul 14, 2014
3.964
3.970
3.949
3.957
461,404
-0.03(-0.66%)
Jul 11, 2014
4.013
4.013
3.972
3.983
229,443
-0.02(-0.56%)
Jul 10, 2014
4.032
4.046
3.991
4.006
226,633
-0.03(-0.74%)
Jul 09, 2014
4.002
4.070
3.988
4.036
454,600
+0.03(+0.85%)
Jul 08, 2014
3.998
4.021
3.974
4.002
370,349
+0.01(+0.26%)
Jul 07, 2014
3.983
4.003
3.980
3.992
160,408
+0.01(+0.30%)
Jul 03, 2014
3.972
3.980
3.980
3.980
293,051
+0.01(+0.38%)
Jul 02, 2014
4.002
4.006
3.961
3.965
394,983
-0.03(-0.75%)
Jul 01, 2014
3.991
4.017
3.983
3.995
280,996
+0.00(+0.09%)
Jun 30, 2014
3.972
4.024
3.957
3.991
327,917
+0.02(+0.47%)
Jun 27, 2014
3.965
3.972
3.939
3.972
160,891
+0.01(+0.28%)
Jun 26, 2014
3.950
3.972
3.939
3.961
120,700
+0.03(+0.66%)
Jun 25, 2014
3.927
3.954
3.927
3.935
221,214
+0.00(+0.00%)
Jun 24, 2014
3.939
3.965
3.935
3.935
313,696
-0.01(-0.19%)
Jun 23, 2014
3.950
3.954
3.939
3.942
276,575
-0.01(-0.38%)
Jun 20, 2014
3.957
3.965
3.950
3.957
339,907
-0.01(-0.32%)
Jun 19, 2014
3.983
3.983
3.957
3.970
170,331
-0.01(-0.15%)
Jun 18, 2014
3.965
3.980
3.961
3.976
139,927
+0.02(+0.55%)
Jun 17, 2014
3.957
3.983
3.924
3.954
282,503
-0.02(-0.54%)
Jun 16, 2014
4.009
4.013
3.976
3.976
228,638
-0.03(-0.84%)
Jun 13, 2014
3.968
4.028
3.965
4.009
359,072
+0.04(+0.94%)
Jun 12, 2014
3.972
3.998
3.972
3.972
204,275
+0.00(+0.00%)
Jun 11, 2014
3.972
3.987
3.968
3.972
119,507
-0.01(-0.37%)
Jun 10, 2014
4.002
4.002
3.976
3.987
192,893
+0.00(+0.00%)
Jun 06, 2014
3.965
3.997
3.959
3.987
242,024
+0.03(+0.84%)
Jun 05, 2014
3.957
3.969
3.943
3.954
262,046
+0.01(+0.19%)
Jun 04, 2014
3.983
4.009
3.883
3.946
733,762
-0.06(-1.39%)
Jun 03, 2014
3.998
4.020
3.987
4.002
323,202
+0.01(+0.37%)
Jun 02, 2014
3.965
3.991
3.954
3.987
354,936
+0.03(+0.84%)
May 30, 2014
3.957
3.965
3.946
3.954
201,600
-0.00(-0.09%)
May 29, 2014
3.957
3.965
3.946
3.957
288,847
-0.01(-0.19%)
May 28, 2014
3.965
3.980
3.961
3.965
189,626
+0.00(+0.09%)
May 27, 2014
3.932
3.972
3.932
3.961
155,266
+0.02(+0.56%)
May 23, 2014
3.961
3.939
3.939
3.939
203,132
-0.03(-0.65%)
May 22, 2014
3.969
4.006
3.954
3.965
372,653
+0.00(+0.09%)
May 21, 2014
3.972
3.972
3.954
3.961
199,812
-0.01(-0.37%)
May 20, 2014
3.935
3.979
3.935
3.976
485,880
+0.06(+1.51%)
May 19, 2014
3.924
3.932
3.917
3.917
223,289
-0.01(-0.19%)
May 16, 2014
3.887
3.954
3.872
3.924
443,679
+0.03(+0.76%)
May 15, 2014
3.898
3.902
3.887
3.895
301,600
+0.00(+0.00%)
May 14, 2014
3.895
3.906
3.895
3.895
198,724
+0.01(+0.19%)
May 13, 2014
3.898
3.906
3.887
3.887
264,499
-0.03(-0.66%)
May 12, 2014
3.917
3.924
3.902
3.913
329,417
-0.01(-0.19%)
May 09, 2014
3.909
3.920
3.902
3.920
185,007
+0.03(+0.67%)
May 08, 2014
3.902
3.924
3.891
3.895
256,171
+0.01(+0.38%)
May 07, 2014
3.876
3.887
3.869
3.880
266,360
+0.00(+0.00%)
May 06, 2014
3.880
3.894
3.876
3.880
219,424
-0.01(-0.28%)
May 05, 2014
3.865
3.894
3.865
3.891
329,730
+0.01(+0.19%)
May 02, 2014
3.883
3.887
3.873
3.883
211,759
+0.01(+0.28%)
May 01, 2014
3.894
3.946
3.861
3.872
286,169
-0.01(-0.28%)
Apr 30, 2014
3.836
3.953
3.832
3.883
462,172
+0.04(+1.11%)
Apr 29, 2014
3.825
3.847
3.817
3.841
192,894
+0.02(+0.52%)
Apr 28, 2014
3.821
3.828
3.810
3.821
237,339
+0.02(+0.48%)
Apr 25, 2014
3.784
3.814
3.784
3.803
261,607
+0.01(+0.39%)
Apr 24, 2014
3.792
3.803
3.784
3.788
196,803
-0.01(-0.28%)
Apr 23, 2014
3.769
3.803
3.769
3.799
224,429
+0.03(+0.67%)
Apr 22, 2014
3.769
3.784
3.758
3.773
270,769
+0.00(+0.10%)
Apr 21, 2014
3.781
3.788
3.762
3.769
276,711
-0.01(-0.39%)
Apr 17, 2014
3.792
3.784
3.784
3.784
176,375
-0.01(-0.39%)
Apr 16, 2014
3.806
3.806
3.788
3.799
158,672
+0.01(+0.19%)
Apr 15, 2014
3.781
3.796
3.773
3.792
213,371
+0.00(+0.10%)
Apr 14, 2014
3.803
3.813
3.777
3.788
197,559
-0.01(-0.27%)
Apr 11, 2014
3.803
3.821
3.792
3.798
214,721
+0.00(+0.08%)
Apr 10, 2014
3.795
3.795
3.784
3.795
161,204
+0.01(+0.19%)
Apr 09, 2014
3.803
3.810
3.788
3.788
145,509
+0.00(+0.10%)
Apr 08, 2014
3.784
3.791
3.762
3.784
242,628
-0.00(-0.10%)
Apr 07, 2014
3.773
3.799
3.773
3.788
188,232
+0.03(+0.68%)
Apr 04, 2014
3.773
3.777
3.755
3.762
274,334
+0.02(+0.49%)
Apr 03, 2014
3.744
3.755
3.744
3.744
180,373
-0.01(-0.19%)
Apr 02, 2014
3.748
3.770
3.737
3.751
281,079
+0.01(+0.29%)
Apr 01, 2014
3.719
3.748
3.715
3.740
271,506
+0.03(+0.79%)
Mar 31, 2014
3.730
3.740
3.708
3.711
350,131
-0.01(-0.20%)
Mar 28, 2014
3.719
3.773
3.715
3.719
230,208
+0.00(+0.00%)
Mar 27, 2014
3.689
3.730
3.682
3.719
184,877
+0.02(+0.59%)
Mar 26, 2014
3.660
3.703
3.660
3.697
357,715
+0.04(+1.00%)
Mar 25, 2014
3.722
3.730
3.646
3.660
877,693
-0.05(-1.47%)
Mar 24, 2014
3.740
3.740
3.708
3.715
482,324
-0.04(-1.16%)
Mar 21, 2014
3.722
3.773
3.697
3.759
726,398
+0.02(+0.59%)
Mar 20, 2014
3.791
3.791
3.737
3.737
368,172
-0.06(-1.54%)
Mar 19, 2014
3.828
3.828
3.791
3.795
277,480
-0.03(-0.67%)
Mar 18, 2014
3.817
3.828
3.810
3.821
240,886
+0.02(+0.48%)
Mar 17, 2014
3.810
3.817
3.802
3.802
201,974
-0.01(-0.19%)
Mar 14, 2014
3.802
3.821
3.802
3.810
124,509
+0.01(+0.22%)
Mar 13, 2014
3.828
3.828
3.795
3.801
231,914
-0.02(-0.41%)
Mar 12, 2014
3.781
3.821
3.781
3.817
258,298
+0.05(+1.26%)
Mar 11, 2014
3.824
3.824
3.762
3.770
420,447
-0.04(-0.96%)
Mar 10, 2014
3.864
3.875
3.799
3.806
523,624
-0.04(-1.03%)
Mar 07, 2014
3.889
3.904
3.839
3.846
515,609
-0.06(-1.48%)
Mar 06, 2014
3.911
3.925
3.893
3.904
339,456
+0.00(+0.09%)
Mar 05, 2014
3.897
3.929
3.885
3.900
421,494
+0.03(+0.65%)
Mar 04, 2014
3.871
3.907
3.853
3.875
305,619
+0.02(+0.47%)
Mar 03, 2014
3.871
3.878
3.839
3.857
377,168
-0.02(-0.47%)
Feb 28, 2014
3.878
3.889
3.849
3.875
348,837
+0.01(+0.28%)
Feb 27, 2014
3.860
3.871
3.849
3.864
322,637
+0.01(+0.19%)
Feb 26, 2014
3.846
3.882
3.839
3.857
422,567
+0.03(+0.66%)
Feb 25, 2014
3.806
3.831
3.799
3.831
377,754
+0.02(+0.47%)
Feb 24, 2014
3.806
3.821
3.784
3.813
294,869
+0.03(+0.76%)
Feb 21, 2014
3.773
3.792
3.763
3.784
337,261
+0.04(+0.97%)
Feb 20, 2014
3.734
3.755
3.734
3.748
257,456
+0.01(+0.39%)
Feb 19, 2014
3.734
3.759
3.734
3.734
294,076
-0.01(-0.19%)
Feb 18, 2014
3.741
3.755
3.734
3.741
296,058
-0.01(-0.29%)
Feb 14, 2014
3.755
3.752
3.752
3.752
314,544
-0.02(-0.48%)
Feb 13, 2014
3.745
3.770
3.731
3.770
302,874
+0.04(+0.97%)
Feb 12, 2014
3.755
3.763
3.708
3.734
393,840
-0.01(-0.29%)
Feb 11, 2014
3.792
3.792
3.705
3.745
519,664
+0.01(+0.19%)
Feb 10, 2014
3.698
3.748
3.698
3.737
383,579
+0.03(+0.68%)
Feb 07, 2014
3.716
3.727
3.694
3.712
416,795
+0.03(+0.68%)
Feb 06, 2014
3.698
3.712
3.687
3.687
494,839
+0.00(+0.00%)
Feb 05, 2014
3.680
3.698
3.680
3.687
281,474
-0.01(-0.29%)
Feb 04, 2014
3.683
3.737
3.669
3.698
606,596
+0.04(+0.98%)
Feb 03, 2014
3.651
3.698
3.630
3.662
707,773
+0.03(+0.79%)
Jan 31, 2014
3.640
3.640
3.612
3.633
230,398
+0.01(+0.20%)
Jan 30, 2014
3.644
3.662
3.619
3.626
394,414
+0.00(+0.10%)
Jan 29, 2014
3.608
3.626
3.597
3.622
317,665
+0.01(+0.20%)
Jan 28, 2014
3.590
3.615
3.590
3.615
495,034
+0.01(+0.30%)
Jan 27, 2014
3.637
3.637
3.590
3.604
443,440
-0.02(-0.50%)
Jan 24, 2014
3.666
3.666
3.612
3.622
616,233
-0.04(-1.18%)
Jan 23, 2014
3.658
3.669
3.644
3.666
435,154
+0.02(+0.49%)
Jan 22, 2014
3.622
3.655
3.622
3.648
507,176
+0.03(+0.69%)
Jan 21, 2014
3.619
3.626
3.590
3.622
483,411
+0.01(+0.30%)
Jan 17, 2014
3.590
3.612
3.612
3.612
471,570
+0.04(+1.00%)
Jan 16, 2014
3.533
3.580
3.533
3.576
217,953
+0.04(+1.22%)
Jan 15, 2014
3.543
3.554
3.533
3.533
226,273
-0.01(-0.30%)
Jan 14, 2014
3.579
3.579
3.536
3.543
343,589
-0.01(-0.40%)
Jan 13, 2014
3.561
3.576
3.547
3.558
394,801
+0.00(+0.10%)
Jan 10, 2014
3.533
3.565
3.518
3.554
427,820
+0.02(+0.61%)
Jan 09, 2014
3.579
3.579
3.533
3.533
346,764
-0.03(-0.81%)
Jan 08, 2014
3.576
3.590
3.554
3.561
494,944
-0.04(-1.19%)
Jan 07, 2014
3.544
3.604
3.533
3.604
517,739
+0.04(+1.20%)
Jan 06, 2014
3.536
3.579
3.529
3.561
398,033
+0.04(+1.11%)
Jan 03, 2014
3.522
3.551
3.512
3.522
341,833
+0.02(+0.51%)
Jan 02, 2014
3.487
3.526
3.476
3.504
238,961
+0.02(+0.61%)
Dec 31, 2013
3.455
3.483
3.483
3.483
568,314
+0.02(+0.47%)
Dec 30, 2013
3.519
3.544
3.455
3.467
478,372
-0.07(-2.07%)
Dec 27, 2013
3.540
3.550
3.496
3.540
463,836
+0.01(+0.40%)
Dec 26, 2013
3.561
3.597
3.512
3.526
606,501
-0.05(-1.30%)
Dec 24, 2013
3.502
3.572
3.481
3.572
440,712
+0.07(+2.00%)
Dec 23, 2013
3.474
3.505
3.471
3.502
680,585
+0.04(+1.01%)
Dec 20, 2013
3.446
3.502
3.442
3.467
581,094
+0.02(+0.71%)
Dec 19, 2013
3.404
3.442
3.390
3.442
356,105
+0.04(+1.24%)
Dec 18, 2013
3.407
3.418
3.379
3.400
481,910
+0.02(+0.62%)
Dec 17, 2013
3.369
3.390
3.355
3.379
561,432
+0.00(+0.00%)
Dec 16, 2013
3.369
3.397
3.365
3.379
466,985
+0.01(+0.21%)
Dec 13, 2013
3.379
3.397
3.341
3.372
507,963
-0.01(-0.21%)
Dec 12, 2013
3.411
3.425
3.365
3.379
741,034
-0.04(-1.23%)
Dec 11, 2013
3.470
3.477
3.404
3.421
622,408
-0.06(-1.61%)
Dec 10, 2013
3.474
3.488
3.460
3.477
524,344
+0.01(+0.41%)
Dec 09, 2013
3.453
3.481
3.453
3.463
426,710
+0.01(+0.40%)
Dec 06, 2013
3.474
3.488
3.442
3.449
421,783
-0.02(-0.60%)
Dec 05, 2013
3.463
3.491
3.463
3.470
314,397
-0.00(-0.10%)
Dec 04, 2013
3.477
3.484
3.467
3.474
245,986
-0.01(-0.30%)
Dec 03, 2013
3.498
3.516
3.463
3.484
423,403
-0.00(-0.10%)
Dec 02, 2013
3.519
3.529
3.481
3.488
443,758
-0.01(-0.40%)
Nov 29, 2013
3.498
3.509
3.481
3.502
175,549
+0.02(+0.50%)
Nov 27, 2013
3.474
3.505
3.467
3.484
240,754
+0.01(+0.30%)
Nov 26, 2013
3.491
3.498
3.470
3.474
474,419
+0.00(+0.00%)
Nov 25, 2013
3.481
3.498
3.453
3.474
604,748
-0.01(-0.30%)
Nov 22, 2013
3.526
3.528
3.463
3.484
503,134
-0.03(-0.89%)
Nov 21, 2013
3.522
3.526
3.502
3.516
390,967
-0.01(-0.30%)
Nov 20, 2013
3.536
3.571
3.522
3.526
221,439
-0.01(-0.20%)
Nov 19, 2013
3.561
3.596
3.533
3.533
220,681
-0.03(-0.78%)
Nov 18, 2013
3.564
3.613
3.557
3.561
351,085
-0.01(-0.39%)
Nov 15, 2013
3.536
3.582
3.536
3.575
216,472
+0.04(+1.08%)
Nov 14, 2013
3.536
3.557
3.533
3.536
468,770
+0.01(+0.20%)
Nov 12, 2013
3.585
3.585
3.522
3.529
424,774
-0.06(-1.74%)
Nov 11, 2013
3.599
3.620
3.589
3.592
187,205
-0.03(-0.77%)
Nov 08, 2013
3.637
3.644
3.561
3.620
517,407
-0.05(-1.23%)
Nov 07, 2013
3.644
3.707
3.630
3.665
359,888
+0.03(+0.77%)
Nov 06, 2013
3.637
3.655
3.620
3.637
289,363
+0.00(+0.09%)
Nov 05, 2013
3.651
3.651
3.617
3.634
333,983
-0.01(-0.19%)
Nov 04, 2013
3.655
3.662
3.638
3.641
307,607
+0.01(+0.29%)
Nov 01, 2013
3.693
3.693
3.630
3.630
304,361
-0.03(-0.85%)
Oct 31, 2013
3.658
3.662
3.637
3.662
187,553
+0.00(+0.00%)
Oct 30, 2013
3.665
3.665
3.634
3.662
163,967
+0.02(+0.47%)
Oct 29, 2013
3.641
3.675
3.630
3.644
358,043
+0.02(+0.55%)
Oct 28, 2013
3.627
3.644
3.606
3.624
244,271
+0.00(+0.12%)
Oct 25, 2013
3.627
3.634
3.599
3.620
208,550
+0.01(+0.38%)
Oct 24, 2013
3.617
3.630
3.599
3.606
246,416
+0.01(+0.19%)
Oct 23, 2013
3.603
3.620
3.596
3.599
296,053
+0.00(+0.10%)
Oct 22, 2013
3.596
3.617
3.592
3.596
286,201
+0.01(+0.39%)
Oct 21, 2013
3.586
3.590
3.575
3.582
210,666
+0.01(+0.19%)
Oct 18, 2013
3.558
3.586
3.530
3.575
402,813
+0.03(+0.78%)
Oct 17, 2013
3.523
3.565
3.523
3.548
540,799
+0.04(+1.08%)
Oct 16, 2013
3.513
3.530
3.489
3.510
470,194
-0.00(-0.10%)
Oct 15, 2013
3.537
3.537
3.489
3.513
411,643
-0.01(-0.20%)
Oct 14, 2013
3.534
3.548
3.516
3.520
353,984
-0.03(-0.78%)
Oct 11, 2013
3.541
3.561
3.537
3.548
367,784
+0.01(+0.39%)
Oct 10, 2013
3.537
3.579
3.534
3.534
271,811
+0.00(+0.00%)
Oct 09, 2013
3.548
3.561
3.513
3.534
263,505
-0.02(-0.58%)
Oct 08, 2013
3.602
3.606
3.517
3.554
299,390
-0.04(-1.14%)
Oct 07, 2013
3.582
3.599
3.582
3.596
195,520
-0.00(-0.10%)
Oct 04, 2013
3.578
3.609
3.578
3.599
271,473
+0.01(+0.38%)
Oct 03, 2013
3.599
3.609
3.568
3.585
343,056
-0.03(-0.76%)
Oct 02, 2013
3.616
3.623
3.588
3.613
363,674
+0.01(+0.29%)
Oct 01, 2013
3.596
3.602
3.582
3.602
209,876
+0.03(+0.96%)
Sep 30, 2013
3.575
3.595
3.565
3.568
351,558
-0.04(-1.05%)
Sep 27, 2013
3.606
3.620
3.585
3.606
115,633
+0.00(+0.00%)
Sep 26, 2013
3.623
3.626
3.572
3.606
266,385
+0.01(+0.28%)
Sep 25, 2013
3.606
3.623
3.585
3.596
418,461
-0.01(-0.19%)
Sep 24, 2013
3.616
3.616
3.585
3.602
183,625
+0.01(+0.19%)
Sep 23, 2013
3.582
3.602
3.568
3.596
229,246
+0.02(+0.58%)
Sep 20, 2013
3.599
3.602
3.554
3.575
235,296
-0.03(-0.86%)
Sep 19, 2013
3.664
3.664
3.589
3.606
238,503
-0.03(-0.85%)
Sep 18, 2013
3.561
3.637
3.541
3.637
344,594
+0.07(+1.92%)
Sep 17, 2013
3.599
3.599
3.561
3.568
354,513
-0.02(-0.48%)
Sep 16, 2013
3.606
3.609
3.568
3.585
333,784
+0.01(+0.38%)
Sep 13, 2013
3.606
3.620
3.551
3.572
298,425
-0.03(-0.76%)
Sep 12, 2013
3.616
3.640
3.599
3.599
178,881
-0.03(-0.76%)
Sep 11, 2013
3.620
3.633
3.602
3.626
231,390
+0.02(+0.67%)
Sep 10, 2013
3.606
3.613
3.568
3.602
328,211
+0.02(+0.57%)
Sep 09, 2013
3.565
3.606
3.562
3.582
243,093
+0.02(+0.67%)
Sep 06, 2013
3.596
3.606
3.558
3.558
394,919
-0.02(-0.66%)
Sep 05, 2013
3.599
3.599
3.579
3.582
183,897
-0.02(-0.47%)
Sep 04, 2013
3.596
3.613
3.572
3.599
247,676
+0.02(+0.47%)
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.