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: 4:10 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 31, 2020
4.327
4.327
4.293
4.320
170,960
+0.01(+0.31%)
Aug 28, 2020
4.293
4.327
4.266
4.307
469,588
+0.03(+0.63%)
Aug 27, 2020
4.334
4.347
4.273
4.280
254,514
-0.05(-1.09%)
Aug 26, 2020
4.347
4.361
4.273
4.327
388,776
-0.04(-0.92%)
Aug 25, 2020
4.354
4.374
4.354
4.367
157,821
+0.01(+0.15%)
Aug 24, 2020
4.340
4.361
4.340
4.361
131,793
+0.01(+0.15%)
Aug 21, 2020
4.347
4.358
4.313
4.354
334,953
+0.00(+0.00%)
Aug 20, 2020
4.334
4.374
4.313
4.354
212,387
-0.01(-0.15%)
Aug 19, 2020
4.374
4.394
4.361
4.361
160,554
-0.03(-0.61%)
Aug 18, 2020
4.361
4.401
4.361
4.388
105,874
+0.03(+0.62%)
Aug 17, 2020
4.374
4.421
4.361
4.361
216,603
-0.01(-0.15%)
Aug 14, 2020
4.381
4.394
4.354
4.367
186,795
+0.00(+0.00%)
Aug 13, 2020
4.340
4.387
4.340
4.367
140,827
+0.00(+0.00%)
Aug 12, 2020
4.374
4.379
4.340
4.367
198,777
+0.02(+0.48%)
Aug 11, 2020
4.366
4.387
4.346
4.346
158,936
-0.01(-0.31%)
Aug 10, 2020
4.340
4.360
4.300
4.360
212,234
+0.03(+0.77%)
Aug 07, 2020
4.300
4.373
4.300
4.326
208,490
+0.03(+0.62%)
Aug 06, 2020
4.380
4.393
4.300
4.300
256,189
-0.08(-1.83%)
Aug 05, 2020
4.393
4.413
4.373
4.380
344,073
+0.01(+0.15%)
Aug 04, 2020
4.373
4.427
4.360
4.373
257,638
+0.03(+0.61%)
Aug 03, 2020
4.340
4.360
4.333
4.346
265,899
+0.02(+0.46%)
Jul 31, 2020
4.300
4.326
4.273
4.326
161,609
+0.03(+0.62%)
Jul 30, 2020
4.306
4.306
4.273
4.300
192,609
+0.01(+0.16%)
Jul 29, 2020
4.266
4.293
4.260
4.293
86,255
+0.04(+0.94%)
Jul 28, 2020
4.226
4.286
4.220
4.253
246,198
+0.00(+0.00%)
Jul 27, 2020
4.246
4.266
4.246
4.253
108,599
+0.00(+0.00%)
Jul 24, 2020
4.233
4.266
4.233
4.253
106,192
-0.01(-0.31%)
Jul 23, 2020
4.280
4.280
4.250
4.266
178,702
-0.01(-0.31%)
Jul 22, 2020
4.266
4.286
4.266
4.280
126,919
-0.01(-0.16%)
Jul 21, 2020
4.253
4.320
4.239
4.286
226,773
+0.04(+0.94%)
Jul 20, 2020
4.193
4.266
4.193
4.246
269,358
+0.02(+0.47%)
Jul 17, 2020
4.226
4.226
4.146
4.226
152,473
+0.02(+0.48%)
Jul 16, 2020
4.206
4.220
4.180
4.206
115,629
-0.03(-0.63%)
Jul 15, 2020
4.206
4.250
4.193
4.233
144,264
+0.04(+0.96%)
Jul 14, 2020
4.273
4.300
4.186
4.193
249,466
-0.08(-1.88%)
Jul 13, 2020
4.360
4.360
4.273
4.273
234,687
-0.08(-1.84%)
Jul 10, 2020
4.340
4.373
4.340
4.353
107,390
+0.01(+0.32%)
Jul 09, 2020
4.385
4.385
4.306
4.339
211,355
-0.04(-0.91%)
Jul 08, 2020
4.399
4.405
4.366
4.379
237,261
+0.01(+0.15%)
Jul 07, 2020
4.339
4.412
4.313
4.372
106,053
-0.01(-0.30%)
Jul 06, 2020
4.405
4.438
4.372
4.385
213,254
+0.02(+0.46%)
Jul 02, 2020
4.366
4.405
4.339
4.366
335,417
+0.00(+0.00%)
Jul 01, 2020
4.286
4.372
4.279
4.366
324,601
+0.15(+3.45%)
Jun 30, 2020
4.173
4.220
4.173
4.220
158,882
+0.05(+1.27%)
Jun 29, 2020
4.048
4.180
4.048
4.167
177,188
+0.11(+2.61%)
Jun 26, 2020
4.180
4.193
4.008
4.061
709,327
-0.11(-2.70%)
Jun 25, 2020
4.253
4.296
4.120
4.173
1,066,929
-0.09(-2.02%)
Jun 24, 2020
4.399
4.399
4.240
4.260
354,219
-0.14(-3.16%)
Jun 23, 2020
4.405
4.408
4.385
4.399
182,538
+0.01(+0.30%)
Jun 22, 2020
4.458
4.472
4.359
4.385
213,558
-0.03(-0.75%)
Jun 19, 2020
4.399
4.432
4.379
4.419
130,121
+0.01(+0.15%)
Jun 18, 2020
4.399
4.432
4.392
4.412
145,997
+0.00(+0.00%)
Jun 17, 2020
4.385
4.428
4.372
4.412
116,663
+0.04(+0.91%)
Jun 16, 2020
4.372
4.399
4.339
4.372
218,605
+0.07(+1.54%)
Jun 15, 2020
4.286
4.346
4.240
4.306
177,786
-0.03(-0.76%)
Jun 12, 2020
4.392
4.432
4.279
4.339
136,159
+0.05(+1.08%)
Jun 11, 2020
4.346
4.366
4.273
4.293
339,654
-0.15(-3.28%)
Jun 10, 2020
4.511
4.538
4.419
4.438
377,643
-0.08(-1.75%)
Jun 09, 2020
4.491
4.537
4.471
4.517
445,002
+0.05(+1.18%)
Jun 08, 2020
4.432
4.484
4.412
4.465
296,704
+0.11(+2.41%)
Jun 05, 2020
4.419
4.465
4.313
4.359
849,224
+0.00(+0.00%)
Jun 04, 2020
4.379
4.432
4.307
4.359
681,233
-0.02(-0.45%)
Jun 03, 2020
4.432
4.473
4.379
4.379
627,354
-0.05(-1.04%)
Jun 02, 2020
4.399
4.449
4.300
4.425
664,241
-0.16(-3.58%)
Jun 01, 2020
4.517
4.629
4.488
4.590
176,738
+0.11(+2.35%)
May 29, 2020
4.524
4.563
4.458
4.484
257,930
-0.06(-1.30%)
May 28, 2020
4.590
4.596
4.524
4.544
110,387
-0.03(-0.58%)
May 27, 2020
4.471
4.570
4.425
4.570
367,917
+0.20(+4.67%)
May 26, 2020
4.471
4.479
4.346
4.366
444,548
-0.04(-0.90%)
May 22, 2020
4.524
4.524
4.359
4.406
131,094
-0.11(-2.33%)
May 21, 2020
4.432
4.511
4.430
4.511
119,633
+0.11(+2.39%)
May 20, 2020
4.432
4.480
4.390
4.406
138,084
+0.02(+0.45%)
May 19, 2020
4.261
4.445
4.254
4.386
179,014
+0.08(+1.83%)
May 18, 2020
4.267
4.313
4.254
4.307
410,849
+0.12(+2.83%)
May 15, 2020
4.162
4.297
4.129
4.189
256,409
-0.08(-1.85%)
May 14, 2020
4.274
4.327
4.149
4.267
248,959
-0.09(-1.96%)
May 13, 2020
4.346
4.438
4.248
4.353
424,384
+0.00(+0.00%)
May 12, 2020
4.425
4.504
4.327
4.353
173,119
-0.04(-0.90%)
May 11, 2020
4.366
4.392
4.346
4.392
134,231
+0.03(+0.60%)
May 08, 2020
4.524
4.636
4.359
4.366
255,193
-0.03(-0.58%)
May 07, 2020
4.463
4.502
4.359
4.392
158,118
-0.03(-0.59%)
May 06, 2020
4.392
4.541
4.379
4.418
190,346
+0.03(+0.59%)
May 05, 2020
4.372
4.450
4.366
4.392
236,481
-0.01(-0.30%)
May 04, 2020
4.268
4.411
4.248
4.405
198,759
+0.14(+3.21%)
May 01, 2020
4.216
4.326
4.170
4.268
492,042
+0.02(+0.46%)
Apr 30, 2020
4.261
4.281
4.209
4.248
168,138
-0.08(-1.81%)
Apr 29, 2020
4.268
4.372
4.240
4.326
239,318
+0.09(+2.15%)
Apr 28, 2020
4.281
4.287
4.196
4.235
214,874
-0.03(-0.61%)
Apr 27, 2020
4.300
4.366
4.203
4.261
204,120
-0.03(-0.76%)
Apr 24, 2020
4.274
4.326
4.170
4.294
182,021
+0.08(+2.01%)
Apr 23, 2020
3.981
4.261
3.981
4.209
445,910
+0.22(+5.56%)
Apr 22, 2020
4.072
4.137
3.942
3.988
443,824
+0.04(+0.99%)
Apr 21, 2020
3.962
4.046
3.883
3.949
312,858
-0.06(-1.46%)
Apr 20, 2020
4.170
4.216
3.994
4.007
932,791
-0.20(-4.65%)
Apr 17, 2020
4.216
4.444
4.151
4.203
527,494
+0.08(+2.06%)
Apr 16, 2020
4.352
4.418
4.098
4.118
882,744
-0.23(-5.39%)
Apr 15, 2020
4.431
4.489
4.255
4.352
785,640
-0.20(-4.43%)
Apr 14, 2020
4.561
4.672
4.385
4.554
851,651
+0.08(+1.75%)
Apr 13, 2020
4.437
4.594
4.300
4.476
491,359
+0.11(+2.54%)
Apr 09, 2020
4.333
4.541
4.307
4.366
561,566
+0.14(+3.25%)
Apr 08, 2020
4.092
4.357
4.092
4.228
335,620
+0.08(+2.02%)
Apr 07, 2020
4.144
4.346
4.131
4.144
333,933
+0.09(+2.23%)
Apr 06, 2020
3.983
4.086
3.925
4.054
332,114
+0.19(+4.84%)
Apr 03, 2020
3.957
3.996
3.766
3.866
540,680
-0.01(-0.33%)
Apr 02, 2020
3.550
3.905
3.550
3.879
287,620
+0.27(+7.51%)
Apr 01, 2020
3.828
3.892
3.589
3.608
459,930
-0.29(-7.45%)
Mar 31, 2020
3.808
4.034
3.808
3.899
277,439
-0.01(-0.17%)
Mar 30, 2020
4.015
4.157
3.879
3.905
422,505
-0.18(-4.42%)
Mar 27, 2020
3.854
4.225
3.724
4.086
977,408
+0.13(+3.26%)
Mar 26, 2020
4.221
4.221
3.899
3.957
1,026,719
-0.16(-3.89%)
Mar 25, 2020
3.679
4.280
3.679
4.117
1,214,654
+0.46(+12.69%)
Mar 24, 2020
3.486
4.138
3.486
3.653
1,106,930
+0.30(+9.06%)
Mar 23, 2020
3.653
3.677
3.240
3.350
821,628
-0.30(-8.14%)
Mar 20, 2020
3.757
3.976
3.582
3.647
928,762
-0.14(-3.58%)
Mar 19, 2020
3.783
3.854
3.081
3.783
1,509,031
-0.13(-3.30%)
Mar 18, 2020
3.957
3.983
3.744
3.912
907,814
-0.37(-8.60%)
Mar 17, 2020
3.937
4.305
3.886
4.280
1,856,421
+0.37(+9.59%)
Mar 16, 2020
3.873
4.273
3.776
3.905
901,563
-0.54(-12.06%)
Mar 13, 2020
3.905
4.505
3.886
4.441
1,470,528
+0.72(+19.44%)
Mar 12, 2020
3.808
4.112
3.673
3.718
2,232,011
-0.53(-12.46%)
Mar 11, 2020
4.570
4.576
4.150
4.247
1,846,425
-0.40(-8.60%)
Mar 10, 2020
4.666
4.691
4.544
4.647
479,573
+0.17(+3.71%)
Mar 09, 2020
4.544
4.664
4.423
4.480
1,534,526
-0.52(-10.49%)
Mar 06, 2020
4.884
5.031
4.797
5.005
1,103,679
-0.01(-0.13%)
Mar 05, 2020
5.031
5.140
4.954
5.012
876,604
-0.19(-3.69%)
Mar 04, 2020
5.133
5.216
4.992
5.204
1,142,178
+0.24(+4.77%)
Mar 03, 2020
5.600
5.620
4.890
4.967
3,780,676
-0.51(-9.35%)
Mar 02, 2020
5.133
5.524
5.133
5.479
614,241
+0.41(+8.08%)
Feb 28, 2020
5.453
5.613
4.723
5.069
3,468,371
-0.58(-10.31%)
Feb 27, 2020
5.760
5.780
5.652
5.652
451,556
-0.19(-3.29%)
Feb 26, 2020
5.696
5.844
5.696
5.844
629,809
+0.15(+2.58%)
Feb 25, 2020
5.767
5.786
5.671
5.696
790,699
-0.07(-1.22%)
Feb 24, 2020
5.805
5.824
5.760
5.767
393,995
-0.06(-0.99%)
Feb 21, 2020
5.895
5.895
5.818
5.824
403,880
-0.05(-0.87%)
Feb 20, 2020
5.837
5.883
5.837
5.876
167,056
+0.06(+0.99%)
Feb 19, 2020
5.856
5.876
5.812
5.818
351,118
-0.04(-0.66%)
Feb 18, 2020
5.856
5.882
5.844
5.856
168,917
-0.01(-0.22%)
Feb 14, 2020
5.895
5.895
5.869
5.869
90,462
-0.04(-0.65%)
Feb 13, 2020
5.908
5.916
5.876
5.908
144,492
+0.01(+0.22%)
Feb 12, 2020
5.863
5.914
5.856
5.895
167,782
+0.03(+0.45%)
Feb 11, 2020
5.875
5.894
5.849
5.868
144,898
+0.00(+0.00%)
Feb 10, 2020
5.868
5.887
5.830
5.868
181,241
+0.01(+0.11%)
Feb 07, 2020
5.849
5.862
5.830
5.862
202,423
+0.01(+0.22%)
Feb 06, 2020
5.875
5.875
5.824
5.849
131,917
+0.01(+0.22%)
Feb 05, 2020
5.843
5.856
5.818
5.837
130,676
+0.04(+0.66%)
Feb 04, 2020
5.824
5.862
5.798
5.798
255,546
-0.01(-0.11%)
Feb 03, 2020
5.843
5.874
5.760
5.805
369,455
-0.01(-0.22%)
Jan 31, 2020
5.805
5.843
5.792
5.818
161,686
-0.01(-0.22%)
Jan 30, 2020
5.811
5.830
5.786
5.830
124,196
+0.03(+0.44%)
Jan 29, 2020
5.849
5.875
5.786
5.805
160,499
-0.03(-0.54%)
Jan 28, 2020
5.868
5.881
5.837
5.837
177,737
+0.01(+0.22%)
Jan 27, 2020
5.849
5.865
5.818
5.824
173,621
-0.06(-0.97%)
Jan 24, 2020
5.887
5.887
5.862
5.881
193,929
+0.02(+0.33%)
Jan 23, 2020
5.792
5.862
5.792
5.862
199,472
+0.04(+0.76%)
Jan 22, 2020
5.773
5.837
5.754
5.818
140,813
+0.04(+0.66%)
Jan 21, 2020
5.792
5.811
5.767
5.779
268,138
-0.03(-0.55%)
Jan 17, 2020
5.779
5.811
5.767
5.811
121,107
+0.02(+0.33%)
Jan 16, 2020
5.767
5.818
5.766
5.792
140,341
+0.03(+0.44%)
Jan 15, 2020
5.760
5.792
5.760
5.767
95,274
-0.02(-0.33%)
Jan 14, 2020
5.741
5.792
5.741
5.786
129,350
+0.05(+0.89%)
Jan 13, 2020
5.754
5.779
5.735
5.735
230,112
-0.04(-0.66%)
Jan 10, 2020
5.805
5.818
5.754
5.773
333,911
+0.01(+0.23%)
Jan 09, 2020
5.791
5.791
5.753
5.760
201,676
-0.01(-0.22%)
Jan 08, 2020
5.810
5.816
5.766
5.772
172,455
-0.03(-0.54%)
Jan 07, 2020
5.728
5.810
5.728
5.804
367,220
+0.06(+0.99%)
Jan 06, 2020
5.728
5.772
5.728
5.747
260,798
-0.03(-0.44%)
Jan 03, 2020
5.734
5.804
5.734
5.772
166,421
-0.01(-0.11%)
Jan 02, 2020
5.772
5.779
5.741
5.779
132,425
+0.04(+0.66%)
Dec 31, 2019
5.747
5.747
5.703
5.741
269,503
-0.01(-0.22%)
Dec 30, 2019
5.760
5.760
5.722
5.753
146,795
+0.01(+0.22%)
Dec 27, 2019
5.766
5.782
5.728
5.741
279,162
-0.06(-0.98%)
Dec 26, 2019
5.766
5.810
5.753
5.797
168,023
+0.04(+0.66%)
Dec 24, 2019
5.810
5.810
5.747
5.760
94,373
-0.01(-0.22%)
Dec 23, 2019
5.829
5.835
5.753
5.772
239,126
+0.00(+0.00%)
Dec 20, 2019
5.766
5.861
5.753
5.772
298,006
-0.03(-0.54%)
Dec 19, 2019
5.753
5.823
5.747
5.804
244,642
+0.04(+0.66%)
Dec 18, 2019
5.747
5.810
5.741
5.766
345,934
-0.01(-0.22%)
Dec 17, 2019
5.696
5.791
5.690
5.779
295,287
+0.09(+1.67%)
Dec 16, 2019
5.766
5.797
5.684
5.684
306,597
-0.07(-1.21%)
Dec 13, 2019
5.772
5.810
5.728
5.753
253,194
-0.03(-0.55%)
Dec 12, 2019
5.797
5.804
5.747
5.785
221,927
-0.01(-0.22%)
Dec 11, 2019
5.779
5.823
5.779
5.797
147,205
+0.04(+0.67%)
Dec 10, 2019
5.746
5.806
5.746
5.759
122,141
+0.01(+0.22%)
Dec 09, 2019
5.828
5.859
5.746
5.746
352,440
-0.11(-1.93%)
Dec 06, 2019
5.828
5.859
5.808
5.859
76,197
+0.03(+0.54%)
Dec 05, 2019
5.790
5.852
5.788
5.828
149,360
+0.03(+0.43%)
Dec 04, 2019
5.790
5.909
5.774
5.803
356,728
-0.00(-0.08%)
Dec 03, 2019
5.790
5.822
5.759
5.807
122,656
+0.02(+0.30%)
Dec 02, 2019
5.753
5.796
5.740
5.790
324,894
+0.04(+0.65%)
Nov 29, 2019
5.803
5.809
5.746
5.753
189,536
-0.05(-0.86%)
Nov 27, 2019
5.815
5.853
5.784
5.803
199,738
-0.04(-0.64%)
Nov 26, 2019
5.834
5.847
5.789
5.840
184,170
+0.03(+0.43%)
Nov 25, 2019
5.753
5.815
5.740
5.815
200,232
+0.06(+0.98%)
Nov 22, 2019
5.759
5.790
5.740
5.759
144,264
+0.02(+0.33%)
Nov 21, 2019
5.815
5.842
5.740
5.740
158,271
-0.11(-1.82%)
Nov 20, 2019
5.847
5.889
5.803
5.847
131,849
-0.01(-0.11%)
Nov 19, 2019
5.784
5.891
5.784
5.853
153,490
+0.05(+0.86%)
Nov 18, 2019
5.878
5.916
5.803
5.803
177,701
-0.11(-1.80%)
Nov 15, 2019
5.822
5.909
5.784
5.909
234,170
+0.09(+1.51%)
Nov 14, 2019
5.834
5.853
5.771
5.822
90,083
-0.03(-0.54%)
Nov 13, 2019
5.815
5.865
5.740
5.853
168,355
+0.06(+0.97%)
Nov 12, 2019
5.872
5.872
5.790
5.796
119,130
-0.04(-0.65%)
Nov 11, 2019
5.891
5.922
5.828
5.834
173,184
-0.06(-1.06%)
Nov 08, 2019
5.746
5.897
5.740
5.897
244,053
+0.16(+2.75%)
Nov 07, 2019
5.795
5.822
5.733
5.739
171,797
-0.06(-1.07%)
Nov 06, 2019
5.795
5.851
5.795
5.802
179,227
-0.01(-0.21%)
Nov 05, 2019
5.789
5.820
5.770
5.814
182,724
-0.01(-0.21%)
Nov 04, 2019
5.745
5.858
5.745
5.826
378,442
+0.09(+1.52%)
Nov 01, 2019
5.777
5.795
5.702
5.739
189,520
-0.01(-0.22%)
Oct 31, 2019
5.702
5.764
5.702
5.752
112,093
+0.05(+0.87%)
Oct 30, 2019
5.683
5.739
5.677
5.702
106,648
+0.00(+0.00%)
Oct 29, 2019
5.702
5.745
5.702
5.702
148,960
-0.07(-1.29%)
Oct 28, 2019
5.640
5.798
5.640
5.777
224,035
+0.06(+0.98%)
Oct 25, 2019
5.733
5.795
5.694
5.721
200,593
-0.01(-0.22%)
Oct 24, 2019
5.777
5.795
5.721
5.733
217,471
-0.07(-1.18%)
Oct 23, 2019
5.870
5.876
5.783
5.802
119,739
-0.04(-0.64%)
Oct 22, 2019
5.870
5.895
5.808
5.839
139,245
-0.04(-0.64%)
Oct 21, 2019
5.895
5.895
5.858
5.876
95,732
-0.01(-0.11%)
Oct 18, 2019
5.864
5.907
5.846
5.883
111,048
+0.04(+0.64%)
Oct 17, 2019
5.914
5.914
5.820
5.845
132,495
-0.05(-0.85%)
Oct 16, 2019
5.826
5.895
5.795
5.895
141,784
+0.07(+1.12%)
Oct 15, 2019
5.826
5.895
5.826
5.830
143,677
-0.02(-0.27%)
Oct 14, 2019
5.876
5.895
5.795
5.845
130,483
-0.08(-1.37%)
Oct 11, 2019
5.839
5.976
5.833
5.926
170,423
+0.09(+1.49%)
Oct 10, 2019
5.839
5.901
5.820
5.839
73,848
-0.02(-0.31%)
Oct 09, 2019
5.882
5.937
5.857
5.857
197,756
-0.04(-0.73%)
Oct 08, 2019
5.937
5.937
5.863
5.900
166,673
-0.01(-0.10%)
Oct 07, 2019
5.875
5.937
5.857
5.906
157,896
+0.05(+0.85%)
Oct 04, 2019
5.783
5.857
5.739
5.857
129,215
+0.07(+1.28%)
Oct 03, 2019
5.745
5.826
5.745
5.783
113,523
+0.01(+0.11%)
Oct 02, 2019
5.758
5.776
5.727
5.776
135,702
+0.01(+0.11%)
Oct 01, 2019
5.776
5.776
5.733
5.770
105,932
+0.04(+0.65%)
Sep 30, 2019
5.752
5.768
5.702
5.733
116,121
-0.02(-0.43%)
Sep 27, 2019
5.733
5.758
5.628
5.758
225,965
+0.06(+1.09%)
Sep 26, 2019
5.665
5.708
5.654
5.696
120,283
+0.02(+0.33%)
Sep 25, 2019
5.758
5.758
5.653
5.677
177,852
-0.08(-1.40%)
Sep 24, 2019
5.764
5.776
5.721
5.758
102,220
-0.06(-0.96%)
Sep 23, 2019
5.690
5.814
5.653
5.814
349,259
+0.09(+1.62%)
Sep 20, 2019
5.776
5.793
5.714
5.721
81,244
-0.06(-0.97%)
Sep 19, 2019
5.727
5.789
5.702
5.776
298,691
+0.07(+1.19%)
Sep 18, 2019
5.541
5.714
5.541
5.708
276,371
+0.17(+3.02%)
Sep 17, 2019
5.591
5.597
5.529
5.541
297,423
-0.04(-0.78%)
Sep 16, 2019
5.684
5.696
5.572
5.584
353,732
-0.06(-1.03%)
Sep 13, 2019
5.690
5.690
5.634
5.642
132,768
-0.03(-0.62%)
Sep 12, 2019
5.665
5.708
5.634
5.677
118,603
+0.06(+1.12%)
Sep 11, 2019
5.633
5.688
5.609
5.615
219,059
-0.02(-0.33%)
Sep 10, 2019
5.676
5.676
5.602
5.633
231,819
-0.02(-0.43%)
Sep 09, 2019
5.688
5.742
5.627
5.658
370,762
-0.03(-0.54%)
Sep 06, 2019
5.719
5.731
5.670
5.688
136,266
+0.00(+0.00%)
Sep 05, 2019
5.744
5.805
5.670
5.688
318,208
-0.03(-0.54%)
Sep 04, 2019
5.756
5.819
5.707
5.719
199,523
-0.06(-0.96%)
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.