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
)
6.100
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 (%)
Aug 30, 2019
5.736
5.785
5.717
5.754
191,747
+0.01(+0.22%)
Aug 29, 2019
5.705
5.779
5.692
5.742
187,031
+0.04(+0.76%)
Aug 28, 2019
5.767
5.768
5.643
5.699
259,482
-0.07(-1.29%)
Aug 27, 2019
5.847
5.851
5.767
5.773
128,806
-0.06(-1.06%)
Aug 26, 2019
5.847
5.909
5.829
5.835
110,136
-0.04(-0.63%)
Aug 23, 2019
5.835
5.916
5.823
5.872
79,182
+0.04(+0.74%)
Aug 22, 2019
5.903
5.903
5.804
5.829
124,619
-0.07(-1.26%)
Aug 21, 2019
5.903
5.941
5.866
5.903
97,836
+0.01(+0.11%)
Aug 20, 2019
5.891
5.940
5.860
5.897
109,386
-0.01(-0.21%)
Aug 19, 2019
5.965
5.978
5.909
5.909
69,465
-0.02(-0.31%)
Aug 16, 2019
5.891
5.940
5.891
5.928
101,276
+0.09(+1.49%)
Aug 15, 2019
5.823
5.903
5.773
5.841
173,336
+0.02(+0.32%)
Aug 14, 2019
5.922
5.930
5.800
5.823
255,733
-0.12(-1.98%)
Aug 13, 2019
5.922
6.052
5.916
5.940
176,660
+0.03(+0.52%)
Aug 12, 2019
6.083
6.089
5.854
5.909
287,702
-0.19(-3.15%)
Aug 09, 2019
6.157
6.195
6.102
6.102
161,590
-0.11(-1.78%)
Aug 08, 2019
6.163
6.213
6.071
6.213
194,805
+0.08(+1.31%)
Aug 07, 2019
6.120
6.136
5.972
6.132
240,904
-0.02(-0.30%)
Aug 06, 2019
6.139
6.157
6.077
6.151
129,845
+0.03(+0.50%)
Aug 05, 2019
6.126
6.145
6.089
6.120
213,123
-0.08(-1.29%)
Aug 02, 2019
6.194
6.225
6.151
6.200
206,060
+0.04(+0.70%)
Aug 01, 2019
6.120
6.157
6.065
6.157
163,250
+0.05(+0.81%)
Jul 31, 2019
6.102
6.108
6.071
6.108
54,731
+0.01(+0.20%)
Jul 30, 2019
6.095
6.126
6.071
6.095
116,219
+0.00(+0.00%)
Jul 29, 2019
6.071
6.132
6.058
6.095
100,095
+0.01(+0.20%)
Jul 26, 2019
6.139
6.151
6.077
6.083
86,805
-0.05(-0.80%)
Jul 25, 2019
6.083
6.156
6.083
6.132
108,727
+0.05(+0.81%)
Jul 24, 2019
6.095
6.108
6.083
6.083
80,720
+0.01(+0.10%)
Jul 23, 2019
6.102
6.114
6.077
6.077
112,392
-0.04(-0.60%)
Jul 22, 2019
6.163
6.176
6.058
6.114
132,117
-0.06(-1.00%)
Jul 19, 2019
6.040
6.188
6.040
6.176
342,677
+0.11(+1.83%)
Jul 18, 2019
6.065
6.089
5.997
6.065
129,646
-0.02(-0.40%)
Jul 17, 2019
6.114
6.114
6.065
6.089
110,221
+0.01(+0.20%)
Jul 16, 2019
6.077
6.114
6.058
6.077
138,469
+0.01(+0.10%)
Jul 15, 2019
6.071
6.126
6.046
6.071
177,061
-0.02(-0.40%)
Jul 12, 2019
6.194
6.194
6.089
6.095
144,080
-0.08(-1.30%)
Jul 11, 2019
6.095
6.188
6.095
6.176
224,760
+0.05(+0.82%)
Jul 10, 2019
6.113
6.150
6.095
6.126
229,172
+0.01(+0.20%)
Jul 09, 2019
6.058
6.150
6.046
6.113
184,836
+0.07(+1.11%)
Jul 08, 2019
6.015
6.089
6.009
6.046
180,074
-0.02(-0.30%)
Jul 05, 2019
6.052
6.076
6.003
6.064
94,522
+0.00(+0.00%)
Jul 03, 2019
6.095
6.108
6.058
6.064
82,278
-0.05(-0.80%)
Jul 02, 2019
6.046
6.156
6.044
6.113
400,877
+0.10(+1.63%)
Jul 01, 2019
5.954
6.027
5.954
6.015
189,138
+0.07(+1.13%)
Jun 28, 2019
5.929
6.003
5.917
5.948
138,927
-0.01(-0.21%)
Jun 27, 2019
5.929
5.979
5.899
5.960
209,120
+0.08(+1.35%)
Jun 26, 2019
5.880
5.901
5.868
5.880
49,233
+0.01(+0.21%)
Jun 25, 2019
5.911
5.923
5.853
5.868
166,164
-0.02(-0.42%)
Jun 24, 2019
5.929
5.929
5.862
5.893
165,194
+0.01(+0.10%)
Jun 21, 2019
5.905
5.923
5.850
5.887
170,924
-0.02(-0.30%)
Jun 20, 2019
5.887
5.905
5.862
5.905
176,801
+0.05(+0.84%)
Jun 19, 2019
5.868
5.880
5.819
5.856
99,590
+0.00(+0.00%)
Jun 18, 2019
5.917
5.972
5.789
5.856
204,471
-0.06(-1.04%)
Jun 17, 2019
5.923
5.923
5.868
5.917
130,508
+0.00(+0.00%)
Jun 14, 2019
5.856
5.960
5.831
5.917
185,617
+0.04(+0.62%)
Jun 13, 2019
5.979
5.979
5.880
5.880
102,611
-0.03(-0.52%)
Jun 12, 2019
5.936
5.985
5.911
5.911
120,460
-0.07(-1.22%)
Jun 11, 2019
5.972
6.014
5.874
5.984
232,645
+0.04(+0.72%)
Jun 10, 2019
5.966
5.978
5.807
5.941
238,004
-0.04(-0.71%)
Jun 07, 2019
5.801
5.996
5.783
5.984
345,469
+0.20(+3.47%)
Jun 06, 2019
5.746
5.795
5.741
5.783
160,055
+0.01(+0.21%)
Jun 05, 2019
5.795
5.813
5.686
5.771
237,394
-0.01(-0.21%)
Jun 04, 2019
5.777
5.799
5.756
5.783
128,709
+0.04(+0.74%)
Jun 03, 2019
5.698
5.777
5.698
5.740
127,846
+0.04(+0.64%)
May 31, 2019
5.734
5.777
5.686
5.704
131,091
-0.02(-0.43%)
May 30, 2019
5.759
5.771
5.722
5.728
152,527
-0.02(-0.42%)
May 29, 2019
5.692
5.753
5.673
5.753
132,152
+0.06(+1.07%)
May 28, 2019
5.734
5.740
5.692
5.692
151,323
-0.04(-0.74%)
May 24, 2019
5.771
5.795
5.692
5.734
118,770
+0.04(+0.75%)
May 23, 2019
5.777
5.777
5.667
5.692
267,834
-0.12(-1.99%)
May 22, 2019
5.886
5.886
5.807
5.807
90,242
-0.05(-0.93%)
May 21, 2019
5.826
5.893
5.826
5.862
110,410
+0.04(+0.63%)
May 20, 2019
5.783
5.874
5.783
5.826
103,340
+0.04(+0.63%)
May 17, 2019
5.777
5.874
5.777
5.789
143,904
-0.02(-0.31%)
May 16, 2019
5.771
5.844
5.771
5.807
105,273
+0.04(+0.63%)
May 15, 2019
5.759
5.820
5.740
5.771
195,401
-0.04(-0.73%)
May 14, 2019
5.813
5.844
5.795
5.813
202,450
-0.03(-0.52%)
May 13, 2019
5.838
5.893
5.815
5.844
94,820
-0.07(-1.23%)
May 10, 2019
5.795
5.953
5.783
5.917
160,167
+0.09(+1.47%)
May 09, 2019
5.825
5.873
5.819
5.831
153,438
-0.02(-0.41%)
May 08, 2019
5.825
5.895
5.825
5.855
91,966
+0.00(+0.00%)
May 07, 2019
5.873
5.904
5.843
5.855
147,964
-0.02(-0.41%)
May 06, 2019
5.898
5.916
5.849
5.879
146,824
-0.03(-0.51%)
May 03, 2019
5.946
5.976
5.885
5.910
172,598
-0.04(-0.61%)
May 02, 2019
5.916
5.973
5.855
5.946
206,602
+0.07(+1.24%)
May 01, 2019
5.825
5.976
5.816
5.873
302,681
+0.08(+1.36%)
Apr 30, 2019
5.734
5.867
5.722
5.795
261,443
+0.07(+1.16%)
Apr 29, 2019
5.764
5.783
5.704
5.728
327,943
+0.01(+0.21%)
Apr 26, 2019
5.716
5.770
5.710
5.716
193,098
-0.01(-0.21%)
Apr 25, 2019
5.783
5.813
5.728
5.728
220,360
-0.07(-1.15%)
Apr 24, 2019
5.789
5.891
5.789
5.795
163,019
-0.01(-0.10%)
Apr 23, 2019
5.825
5.867
5.752
5.801
366,534
-0.01(-0.21%)
Apr 22, 2019
5.861
5.879
5.813
5.813
191,787
-0.05(-0.93%)
Apr 18, 2019
5.849
5.916
5.837
5.867
118,371
+0.01(+0.21%)
Apr 17, 2019
5.801
5.922
5.801
5.855
294,982
+0.05(+0.94%)
Apr 16, 2019
5.777
5.837
5.777
5.801
122,700
+0.04(+0.63%)
Apr 15, 2019
5.770
5.831
5.764
5.764
157,616
-0.02(-0.31%)
Apr 12, 2019
5.764
5.825
5.752
5.783
137,384
+0.01(+0.21%)
Apr 11, 2019
5.789
5.801
5.746
5.770
157,517
-0.01(-0.10%)
Apr 10, 2019
5.873
5.910
5.777
5.777
205,059
-0.16(-2.64%)
Apr 09, 2019
5.771
5.945
5.723
5.933
561,739
+0.21(+3.68%)
Apr 08, 2019
5.729
5.765
5.681
5.723
386,227
-0.01(-0.11%)
Apr 05, 2019
5.843
5.843
5.633
5.729
515,868
-0.11(-1.95%)
Apr 04, 2019
5.681
5.873
5.657
5.843
392,071
+0.13(+2.21%)
Apr 03, 2019
5.711
5.855
5.416
5.717
1,454,093
-0.02(-0.42%)
Apr 02, 2019
5.933
5.939
5.705
5.741
1,386,353
-0.56(-8.87%)
Apr 01, 2019
6.330
6.372
6.300
6.300
200,731
-0.04(-0.57%)
Mar 29, 2019
6.318
6.360
6.270
6.336
116,448
+0.04(+0.57%)
Mar 28, 2019
6.258
6.330
6.247
6.300
152,218
+0.08(+1.26%)
Mar 27, 2019
6.210
6.282
6.198
6.222
129,088
+0.00(+0.00%)
Mar 26, 2019
6.186
6.276
6.186
6.222
167,945
+0.05(+0.78%)
Mar 25, 2019
6.210
6.225
6.138
6.174
178,762
-0.05(-0.77%)
Mar 22, 2019
6.246
6.252
6.198
6.222
116,947
-0.04(-0.58%)
Mar 21, 2019
6.282
6.318
6.246
6.258
104,627
-0.02(-0.38%)
Mar 20, 2019
6.210
6.312
6.192
6.282
157,232
+0.03(+0.48%)
Mar 19, 2019
6.282
6.300
6.234
6.252
117,039
+0.04(+0.58%)
Mar 18, 2019
6.336
6.336
6.184
6.216
188,660
-0.08(-1.34%)
Mar 15, 2019
6.240
6.348
6.240
6.300
426,535
+0.08(+1.26%)
Mar 14, 2019
6.204
6.300
6.204
6.222
132,723
+0.01(+0.10%)
Mar 13, 2019
6.240
6.300
6.192
6.216
135,800
+0.02(+0.29%)
Mar 12, 2019
6.155
6.216
6.131
6.198
108,828
+0.04(+0.59%)
Mar 11, 2019
6.113
6.236
6.113
6.162
181,957
+0.05(+0.79%)
Mar 08, 2019
6.119
6.162
6.041
6.113
428,864
-0.08(-1.24%)
Mar 07, 2019
6.250
6.250
6.161
6.190
243,533
-0.06(-0.96%)
Mar 06, 2019
6.292
6.316
6.244
6.250
231,823
-0.07(-1.13%)
Mar 05, 2019
6.244
6.381
6.238
6.322
300,627
+0.08(+1.24%)
Mar 04, 2019
6.220
6.268
6.193
6.244
224,466
+0.06(+0.97%)
Mar 01, 2019
6.202
6.208
6.155
6.184
207,053
+0.02(+0.29%)
Feb 28, 2019
6.190
6.190
6.137
6.166
122,580
-0.04(-0.58%)
Feb 27, 2019
6.172
6.208
6.131
6.202
146,136
+0.05(+0.78%)
Feb 26, 2019
6.107
6.178
6.089
6.155
156,294
+0.01(+0.10%)
Feb 25, 2019
6.107
6.172
6.107
6.149
189,796
+0.05(+0.78%)
Feb 22, 2019
6.137
6.158
6.071
6.101
158,137
-0.01(-0.20%)
Feb 21, 2019
6.119
6.137
6.077
6.113
177,598
+0.02(+0.29%)
Feb 20, 2019
6.107
6.128
6.059
6.095
156,464
+0.05(+0.79%)
Feb 19, 2019
6.053
6.113
6.011
6.047
291,991
-0.01(-0.20%)
Feb 15, 2019
6.041
6.113
6.005
6.059
182,092
+0.00(+0.00%)
Feb 14, 2019
6.053
6.107
6.005
6.059
102,373
+0.00(+0.00%)
Feb 13, 2019
6.065
6.119
6.035
6.059
178,889
-0.03(-0.49%)
Feb 12, 2019
6.077
6.119
6.059
6.089
313,115
+0.00(+0.00%)
Feb 11, 2019
6.089
6.089
6.061
6.089
241,973
+0.02(+0.30%)
Feb 08, 2019
5.969
6.089
5.910
6.071
312,087
+0.05(+0.91%)
Feb 07, 2019
6.022
6.043
6.010
6.016
216,706
+0.00(+0.00%)
Feb 06, 2019
5.963
6.028
5.963
6.016
132,180
-0.01(-0.20%)
Feb 05, 2019
6.034
6.034
5.975
6.028
199,872
+0.01(+0.20%)
Feb 04, 2019
5.963
6.040
5.927
6.016
544,049
+0.08(+1.40%)
Feb 01, 2019
5.927
5.933
5.898
5.933
334,562
+0.04(+0.70%)
Jan 31, 2019
5.820
5.903
5.791
5.892
184,093
+0.07(+1.22%)
Jan 30, 2019
5.826
5.832
5.803
5.820
253,808
+0.03(+0.59%)
Jan 29, 2019
5.767
5.803
5.767
5.786
189,315
+0.01(+0.12%)
Jan 28, 2019
5.797
5.802
5.743
5.779
170,063
+0.00(+0.00%)
Jan 25, 2019
5.797
5.815
5.737
5.779
216,293
-0.02(-0.31%)
Jan 24, 2019
5.832
5.868
5.797
5.797
172,761
-0.07(-1.21%)
Jan 23, 2019
5.850
5.874
5.785
5.868
232,636
+0.00(+0.00%)
Jan 22, 2019
5.832
5.921
5.791
5.868
306,658
+0.04(+0.61%)
Jan 18, 2019
5.820
5.850
5.785
5.832
241,600
+0.01(+0.10%)
Jan 17, 2019
5.803
5.921
5.779
5.826
184,662
+0.00(+0.00%)
Jan 16, 2019
5.832
5.868
5.785
5.826
215,112
+0.06(+1.03%)
Jan 15, 2019
5.779
5.809
5.678
5.767
236,015
-0.01(-0.10%)
Jan 14, 2019
5.856
5.856
5.749
5.773
110,100
-0.11(-1.91%)
Jan 11, 2019
5.868
5.903
5.826
5.886
417,739
+0.01(+0.12%)
Jan 10, 2019
5.843
5.879
5.826
5.879
200,123
+0.04(+0.71%)
Jan 09, 2019
5.843
5.890
5.826
5.837
155,068
-0.04(-0.60%)
Jan 08, 2019
5.814
5.943
5.802
5.873
469,995
+0.06(+1.11%)
Jan 07, 2019
5.678
5.855
5.643
5.808
344,348
+0.02(+0.30%)
Jan 04, 2019
5.696
5.814
5.620
5.790
287,538
+0.12(+2.07%)
Jan 03, 2019
5.696
5.714
5.626
5.673
216,026
-0.04(-0.62%)
Jan 02, 2019
5.661
5.724
5.620
5.708
187,826
+0.01(+0.21%)
Dec 31, 2018
5.690
5.749
5.655
5.696
261,198
+0.05(+0.83%)
Dec 28, 2018
5.525
5.714
5.502
5.649
250,151
+0.14(+2.45%)
Dec 27, 2018
5.508
5.544
5.443
5.514
177,869
+0.05(+0.86%)
Dec 26, 2018
5.402
5.502
5.367
5.467
280,190
+0.17(+3.22%)
Dec 24, 2018
5.355
5.414
5.190
5.296
486,538
-0.11(-1.96%)
Dec 21, 2018
5.372
5.502
5.355
5.402
277,852
+0.02(+0.33%)
Dec 20, 2018
5.402
5.456
5.325
5.384
461,754
-0.07(-1.29%)
Dec 19, 2018
5.508
5.549
5.447
5.455
191,809
+0.06(+1.09%)
Dec 18, 2018
5.402
5.461
5.378
5.396
122,210
+0.00(+0.00%)
Dec 17, 2018
5.455
5.512
5.396
5.396
332,469
-0.12(-2.13%)
Dec 14, 2018
5.655
5.655
5.514
5.514
229,249
-0.14(-2.50%)
Dec 13, 2018
5.673
5.690
5.655
5.655
101,775
-0.01(-0.10%)
Dec 12, 2018
5.643
5.696
5.592
5.661
169,581
+0.11(+1.93%)
Dec 11, 2018
5.583
5.630
5.542
5.554
183,471
-0.02(-0.42%)
Dec 10, 2018
5.641
5.672
5.577
5.577
188,101
-0.12(-2.05%)
Dec 07, 2018
5.647
5.717
5.595
5.694
227,402
+0.08(+1.46%)
Dec 06, 2018
5.641
5.706
5.577
5.612
308,188
-0.17(-2.93%)
Dec 04, 2018
5.799
5.822
5.735
5.781
366,103
-0.03(-0.44%)
Dec 03, 2018
5.694
5.856
5.600
5.807
515,280
+0.15(+2.73%)
Nov 30, 2018
5.612
5.682
5.560
5.653
284,937
+0.06(+1.04%)
Nov 29, 2018
5.606
5.635
5.577
5.595
205,547
+0.05(+0.81%)
Nov 28, 2018
5.408
5.557
5.408
5.550
299,790
+0.12(+2.29%)
Nov 27, 2018
5.332
5.431
5.320
5.425
347,851
+0.12(+2.20%)
Nov 26, 2018
5.297
5.355
5.291
5.308
113,721
+0.04(+0.78%)
Nov 23, 2018
5.256
5.291
5.256
5.268
46,062
+0.01(+0.11%)
Nov 21, 2018
5.262
5.262
5.262
0
+0.00(+0.00%)
Nov 20, 2018
5.250
5.303
5.244
5.262
237,878
-0.06(-1.10%)
Nov 19, 2018
5.355
5.379
5.256
5.320
261,534
-0.05(-0.87%)
Nov 16, 2018
5.384
5.431
5.338
5.367
224,320
-0.02(-0.43%)
Nov 15, 2018
5.291
5.402
5.291
5.390
198,485
+0.06(+1.21%)
Nov 14, 2018
5.396
5.411
5.308
5.326
109,375
-0.01(-0.22%)
Nov 13, 2018
5.361
5.384
5.326
5.338
160,070
-0.02(-0.44%)
Nov 12, 2018
5.431
5.431
5.355
5.361
182,567
-0.09(-1.61%)
Nov 09, 2018
5.501
5.513
5.437
5.449
144,352
-0.07(-1.25%)
Nov 08, 2018
5.558
5.564
5.506
5.518
108,507
-0.05(-0.83%)
Nov 07, 2018
5.477
5.587
5.466
5.564
265,206
+0.10(+1.91%)
Nov 06, 2018
5.431
5.494
5.412
5.460
135,722
+0.01(+0.11%)
Nov 05, 2018
5.436
5.460
5.390
5.454
239,929
+0.06(+1.07%)
Nov 02, 2018
5.390
5.460
5.344
5.396
294,701
+0.05(+0.87%)
Nov 01, 2018
5.274
5.378
5.274
5.349
239,551
+0.10(+1.88%)
Oct 31, 2018
5.170
5.274
5.147
5.251
230,979
+0.10(+2.03%)
Oct 30, 2018
5.164
5.199
5.112
5.147
240,669
-0.02(-0.45%)
Oct 29, 2018
5.216
5.239
5.147
5.170
238,255
-0.02(-0.45%)
Oct 26, 2018
5.222
5.263
5.164
5.193
348,188
-0.08(-1.54%)
Oct 25, 2018
5.263
5.344
5.251
5.274
255,056
+0.02(+0.44%)
Oct 24, 2018
5.332
5.357
5.234
5.251
250,230
-0.09(-1.74%)
Oct 23, 2018
5.274
5.361
5.191
5.344
224,183
+0.01(+0.11%)
Oct 22, 2018
5.390
5.392
5.309
5.338
113,061
-0.03(-0.65%)
Oct 19, 2018
5.384
5.428
5.349
5.373
117,328
-0.01(-0.22%)
Oct 18, 2018
5.448
5.448
5.349
5.384
133,969
-0.04(-0.75%)
Oct 17, 2018
5.384
5.485
5.355
5.425
175,205
+0.07(+1.30%)
Oct 16, 2018
5.390
5.425
5.286
5.355
307,817
+0.01(+0.11%)
Oct 15, 2018
5.147
5.390
5.147
5.349
400,437
+0.17(+3.36%)
Oct 12, 2018
5.263
5.320
5.100
5.176
363,545
+0.01(+0.11%)
Oct 11, 2018
5.245
5.286
5.129
5.170
681,601
-0.12(-2.28%)
Oct 10, 2018
5.434
5.492
5.262
5.290
603,094
-0.19(-3.46%)
Oct 09, 2018
5.509
5.520
5.423
5.480
233,798
-0.02(-0.31%)
Oct 08, 2018
5.543
5.572
5.478
5.497
229,245
-0.06(-1.14%)
Oct 05, 2018
5.618
5.618
5.463
5.561
406,584
-0.07(-1.23%)
Oct 04, 2018
5.664
5.670
5.585
5.630
246,451
-0.07(-1.31%)
Oct 03, 2018
5.693
5.733
5.647
5.704
204,772
-0.02(-0.40%)
Oct 02, 2018
5.647
5.733
5.630
5.727
295,919
+0.12(+2.15%)
Oct 01, 2018
5.624
5.641
5.578
5.607
185,289
-0.01(-0.10%)
Sep 28, 2018
5.549
5.653
5.549
5.612
218,073
+0.07(+1.35%)
Sep 27, 2018
5.578
5.578
5.520
5.538
122,952
-0.03(-0.52%)
Sep 26, 2018
5.578
5.601
5.461
5.566
272,924
+0.00(+0.00%)
Sep 25, 2018
5.463
5.572
5.463
5.566
238,695
+0.12(+2.22%)
Sep 24, 2018
5.354
5.474
5.296
5.446
198,934
+0.06(+1.07%)
Sep 21, 2018
5.572
5.572
5.319
5.388
667,785
-0.16(-2.80%)
Sep 20, 2018
5.503
5.624
5.503
5.543
371,852
+0.04(+0.73%)
Sep 19, 2018
5.549
5.549
5.457
5.503
287,045
-0.04(-0.73%)
Sep 18, 2018
5.572
5.580
5.497
5.543
452,419
-0.06(-1.03%)
Sep 17, 2018
5.727
5.727
5.555
5.601
359,774
-0.13(-2.21%)
Sep 14, 2018
5.699
5.791
5.699
5.727
273,896
+0.05(+0.91%)
Sep 13, 2018
5.710
5.716
5.624
5.676
364,790
-0.07(-1.18%)
Sep 12, 2018
5.789
5.789
5.709
5.743
132,284
-0.05(-0.79%)
Sep 11, 2018
5.755
5.818
5.748
5.789
112,520
+0.05(+0.90%)
Sep 10, 2018
5.789
5.823
5.698
5.738
303,698
-0.05(-0.89%)
Sep 07, 2018
5.766
5.812
5.766
5.789
152,561
-0.02(-0.30%)
Sep 06, 2018
5.766
5.806
5.738
5.806
181,861
+0.03(+0.59%)
Sep 05, 2018
5.726
5.778
5.709
5.772
257,610
+0.05(+0.90%)
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.