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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.84
+0.15 (+0.72%)
Streaming Delayed Price
Updated: 11:29 AM EDT, May 24, 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, 2006
6.033
6.064
6.021
6.045
372,501
+0.03(+0.52%)
Aug 30, 2006
6.021
6.037
6.008
6.014
282,421
-0.02(-0.31%)
Aug 29, 2006
6.017
6.052
6.005
6.033
345,894
+0.02(+0.31%)
Aug 28, 2006
6.014
6.027
5.992
6.014
351,985
+0.01(+0.16%)
Aug 25, 2006
5.977
6.014
5.977
6.005
428,921
+0.01(+0.10%)
Aug 24, 2006
6.027
6.027
5.986
5.999
407,764
-0.04(-0.67%)
Aug 23, 2006
6.042
6.042
5.999
6.039
384,683
-0.00(-0.05%)
Aug 22, 2006
6.033
6.080
5.999
6.042
406,481
-0.05(-0.82%)
Aug 21, 2006
6.083
6.111
6.061
6.092
556,187
+0.02(+0.36%)
Aug 18, 2006
6.042
6.077
6.036
6.070
274,086
+0.03(+0.57%)
Aug 17, 2006
6.052
6.067
6.021
6.036
416,740
-0.02(-0.31%)
Aug 16, 2006
6.017
6.064
6.017
6.055
464,504
+0.04(+0.73%)
Aug 15, 2006
6.017
6.030
6.005
6.011
518,681
+0.01(+0.10%)
Aug 14, 2006
5.968
6.005
5.952
6.005
440,141
+0.04(+0.63%)
Aug 11, 2006
5.958
5.989
5.927
5.968
301,655
+0.01(+0.21%)
Aug 10, 2006
5.974
5.974
5.927
5.955
441,423
-0.02(-0.31%)
Aug 09, 2006
5.971
5.989
5.938
5.974
516,116
+0.04(+0.63%)
Aug 08, 2006
5.964
5.964
5.921
5.936
483,097
-0.02(-0.42%)
Aug 07, 2006
5.952
5.999
5.914
5.961
410,328
+0.02(+0.37%)
Aug 04, 2006
5.939
5.974
5.927
5.939
288,832
+0.01(+0.11%)
Aug 03, 2006
5.914
5.943
5.902
5.933
327,301
+0.01(+0.16%)
Aug 02, 2006
5.939
5.952
5.899
5.924
458,734
-0.02(-0.42%)
Aug 01, 2006
5.936
5.949
5.911
5.949
244,594
+0.01(+0.21%)
Jul 31, 2006
5.924
5.939
5.880
5.936
381,477
+0.03(+0.53%)
Jul 28, 2006
5.933
5.939
5.890
5.905
433,089
-0.02(-0.37%)
Jul 27, 2006
5.868
5.927
5.868
5.927
281,780
+0.05(+0.90%)
Jul 26, 2006
5.896
5.896
5.865
5.874
325,698
-0.01(-0.11%)
Jul 25, 2006
5.924
5.949
5.877
5.880
367,051
-0.05(-0.84%)
Jul 24, 2006
5.930
5.955
5.896
5.930
469,634
+0.01(+0.21%)
Jul 21, 2006
5.905
5.961
5.899
5.918
459,055
-0.02(-0.42%)
Jul 20, 2006
5.905
5.943
5.877
5.943
305,181
-0.01(-0.10%)
Jul 19, 2006
5.939
5.974
5.914
5.949
339,803
+0.02(+0.26%)
Jul 18, 2006
5.855
5.968
5.855
5.933
288,832
+0.07(+1.17%)
Jul 17, 2006
5.865
5.893
5.840
5.865
395,261
-0.01(-0.21%)
Jul 14, 2006
5.880
5.910
5.865
5.877
262,225
-0.02(-0.26%)
Jul 13, 2006
5.933
5.983
5.871
5.893
301,335
-0.06(-1.00%)
Jul 12, 2006
5.974
5.974
5.930
5.952
314,799
-0.01(-0.10%)
Jul 11, 2006
5.974
5.996
5.949
5.958
314,157
-0.05(-0.78%)
Jul 10, 2006
5.999
6.017
5.949
6.005
357,755
+0.01(+0.10%)
Jul 07, 2006
5.968
5.999
5.921
5.999
257,096
+0.05(+0.79%)
Jul 06, 2006
5.983
5.989
5.911
5.952
249,723
+0.01(+0.10%)
Jul 05, 2006
6.014
6.014
5.871
5.946
383,080
-0.07(-1.14%)
Jul 03, 2006
5.974
6.014
5.927
6.014
138,485
+0.09(+1.47%)
Jun 30, 2006
5.980
5.980
5.896
5.927
297,167
+0.02(+0.42%)
Jun 29, 2006
5.849
5.927
5.818
5.902
386,286
+0.10(+1.67%)
Jun 28, 2006
5.865
5.865
5.774
5.805
365,449
-0.02(-0.32%)
Jun 27, 2006
5.890
5.958
5.802
5.824
564,522
-0.08(-1.43%)
Jun 26, 2006
5.974
5.974
5.883
5.908
391,415
-0.07(-1.10%)
Jun 23, 2006
5.914
5.989
5.855
5.974
529,259
+0.08(+1.38%)
Jun 22, 2006
5.955
5.955
5.849
5.893
412,893
-0.04(-0.68%)
Jun 21, 2006
5.896
5.952
5.880
5.933
488,227
-0.02(-0.31%)
Jun 20, 2006
6.030
6.036
5.930
5.952
470,275
-0.02(-0.26%)
Jun 19, 2006
6.005
6.005
5.964
5.968
365,449
-0.01(-0.16%)
Jun 16, 2006
5.936
6.005
5.918
5.977
349,099
+0.02(+0.37%)
Jun 15, 2006
5.874
5.971
5.874
5.955
463,222
+0.08(+1.43%)
Jun 14, 2006
5.802
5.874
5.802
5.871
394,620
+0.05(+0.91%)
Jun 13, 2006
5.927
5.989
5.818
5.818
403,276
-0.11(-1.84%)
Jun 12, 2006
6.083
6.083
5.927
5.927
638,894
-0.07(-1.20%)
Jun 09, 2006
6.017
6.017
5.955
5.999
361,602
+0.03(+0.58%)
Jun 08, 2006
6.011
6.017
5.961
5.964
559,714
-0.02(-0.42%)
Jun 07, 2006
6.021
6.021
5.974
5.989
581,512
+0.00(+0.05%)
Jun 06, 2006
6.033
6.033
5.943
5.986
500,729
-0.01(-0.10%)
Jun 05, 2006
6.027
6.052
5.974
5.992
584,397
-0.01(-0.10%)
Jun 02, 2006
5.943
6.005
5.943
5.999
471,236
+0.06(+1.00%)
Jun 01, 2006
5.902
5.958
5.865
5.939
648,511
+0.08(+1.38%)
May 31, 2006
5.861
5.877
5.802
5.858
473,160
+0.07(+1.29%)
May 30, 2006
5.855
5.880
5.724
5.783
487,265
-0.06(-1.07%)
May 26, 2006
5.846
5.846
5.802
5.846
315,760
+0.00(+0.00%)
May 25, 2006
5.771
5.846
5.743
5.846
552,340
+0.15(+2.57%)
May 24, 2006
5.746
5.780
5.693
5.699
473,160
-0.04(-0.63%)
May 23, 2006
5.737
5.796
5.702
5.735
580,871
+0.03(+0.57%)
May 22, 2006
5.730
5.730
5.662
5.702
689,224
-0.03(-0.60%)
May 19, 2006
5.615
5.737
5.609
5.737
818,734
+0.15(+2.62%)
May 18, 2006
5.584
5.615
5.556
5.590
798,858
+0.05(+0.96%)
May 17, 2006
5.671
5.671
5.525
5.537
502,652
-0.13(-2.31%)
May 16, 2006
5.737
5.737
5.665
5.668
343,650
-0.02(-0.44%)
May 15, 2006
5.715
5.728
5.656
5.693
238,503
-0.03(-0.54%)
May 12, 2006
5.771
5.771
5.712
5.724
255,493
-0.04(-0.65%)
May 11, 2006
5.824
5.824
5.709
5.762
506,178
-0.06(-1.02%)
May 10, 2006
5.886
5.886
5.783
5.821
449,117
-0.07(-1.11%)
May 09, 2006
5.849
5.896
5.818
5.886
352,305
+0.04(+0.64%)
May 08, 2006
5.833
5.849
5.783
5.849
305,181
+0.04(+0.70%)
May 05, 2006
5.849
5.858
5.796
5.808
202,279
-0.03(-0.53%)
May 04, 2006
5.843
5.865
5.824
5.840
252,288
+0.02(+0.27%)
May 03, 2006
5.865
5.865
5.802
5.824
293,320
-0.03(-0.53%)
May 02, 2006
5.890
5.890
5.830
5.855
337,238
-0.02(-0.37%)
May 01, 2006
5.802
5.924
5.793
5.877
429,242
+0.09(+1.56%)
Apr 28, 2006
5.833
5.833
5.740
5.787
332,109
+0.06(+0.98%)
Apr 27, 2006
5.721
5.762
5.674
5.730
364,166
+0.02(+0.33%)
Apr 26, 2006
5.787
5.805
5.696
5.712
308,387
-0.07(-1.13%)
Apr 25, 2006
5.815
5.818
5.718
5.777
332,750
-0.02(-0.38%)
Apr 24, 2006
5.818
5.843
5.777
5.799
308,708
-0.02(-0.32%)
Apr 21, 2006
5.865
5.893
5.802
5.818
235,618
-0.02(-0.27%)
Apr 20, 2006
5.824
5.840
5.808
5.833
259,981
+0.03(+0.48%)
Apr 19, 2006
5.805
5.833
5.755
5.805
291,397
-0.04(-0.75%)
Apr 18, 2006
5.805
5.855
5.787
5.849
320,569
+0.07(+1.13%)
Apr 17, 2006
5.877
5.877
5.724
5.783
393,659
-0.08(-1.38%)
Apr 13, 2006
5.827
5.865
5.790
5.865
255,814
+0.04(+0.64%)
Apr 12, 2006
5.861
5.877
5.796
5.827
325,377
-0.02(-0.37%)
Apr 11, 2006
5.911
5.914
5.824
5.849
351,023
-0.04(-0.74%)
Apr 10, 2006
5.865
5.911
5.865
5.893
362,884
+0.01(+0.21%)
Apr 07, 2006
5.905
5.918
5.865
5.880
284,024
-0.01(-0.11%)
Apr 06, 2006
5.896
5.914
5.874
5.886
339,162
-0.01(-0.16%)
Apr 05, 2006
5.902
5.930
5.886
5.896
339,162
-0.01(-0.11%)
Apr 04, 2006
5.943
6.021
5.886
5.902
306,784
-0.02(-0.42%)
Apr 03, 2006
5.902
5.971
5.896
5.927
619,019
+0.04(+0.74%)
Mar 31, 2006
5.943
5.943
5.871
5.884
415,457
+0.02(+0.32%)
Mar 30, 2006
5.846
5.868
5.833
5.865
272,804
+0.03(+0.53%)
Mar 29, 2006
5.827
5.890
5.815
5.833
427,318
+0.01(+0.11%)
Mar 28, 2006
5.930
5.936
5.805
5.827
407,443
-0.09(-1.58%)
Mar 27, 2006
5.964
5.974
5.911
5.921
352,305
-0.01(-0.16%)
Mar 24, 2006
5.939
5.952
5.905
5.930
300,694
+0.03(+0.48%)
Mar 23, 2006
5.924
5.939
5.871
5.902
280,498
+0.01(+0.16%)
Mar 22, 2006
5.896
5.911
5.868
5.893
368,334
-0.07(-1.10%)
Mar 21, 2006
5.980
5.980
5.943
5.958
316,401
-0.01(-0.21%)
Mar 20, 2006
6.021
6.021
5.952
5.971
390,774
-0.04(-0.62%)
Mar 17, 2006
6.064
6.077
5.992
6.008
315,760
-0.02(-0.41%)
Mar 16, 2006
6.067
6.077
6.021
6.033
359,358
-0.02(-0.31%)
Mar 15, 2006
6.080
6.083
6.033
6.052
303,899
-0.00(-0.05%)
Mar 14, 2006
6.002
6.055
5.964
6.055
288,832
+0.05(+0.88%)
Mar 13, 2006
5.974
6.002
5.943
6.002
259,981
+0.06(+1.05%)
Mar 10, 2006
5.886
5.943
5.886
5.939
267,354
+0.06(+1.01%)
Mar 09, 2006
5.886
5.908
5.865
5.880
385,965
-0.00(-0.05%)
Mar 08, 2006
5.933
5.939
5.868
5.883
383,400
-0.02(-0.37%)
Mar 07, 2006
5.977
6.002
5.899
5.905
460,016
-0.03(-0.53%)
Mar 06, 2006
6.080
6.083
5.902
5.936
618,378
-0.12(-1.91%)
Mar 03, 2006
6.008
6.052
5.983
6.052
351,023
+0.05(+0.88%)
Mar 02, 2006
6.045
6.049
5.958
5.999
360,319
-0.03(-0.52%)
Mar 01, 2006
6.033
6.114
5.977
6.030
601,708
+0.04(+0.73%)
Feb 28, 2006
5.958
6.005
5.964
5.986
560,675
+0.03(+0.47%)
Feb 27, 2006
5.986
6.002
5.939
5.958
364,807
+0.00(+0.05%)
Feb 24, 2006
5.968
5.983
5.930
5.955
468,672
+0.01(+0.21%)
Feb 23, 2006
5.958
5.964
5.874
5.943
591,770
+0.02(+0.42%)
Feb 22, 2006
5.974
5.980
5.902
5.918
491,112
-0.02(-0.32%)
Feb 21, 2006
5.943
5.958
5.883
5.936
474,122
+0.03(+0.53%)
Feb 17, 2006
5.911
5.921
5.846
5.905
330,506
+0.03(+0.58%)
Feb 16, 2006
5.843
5.883
5.843
5.871
335,636
-0.07(-1.10%)
Feb 15, 2006
5.927
5.949
5.874
5.936
419,625
+0.02(+0.26%)
Feb 14, 2006
5.902
5.927
5.902
5.921
331,148
+0.02(+0.37%)
Feb 13, 2006
5.908
5.918
5.871
5.899
456,490
+0.00(+0.05%)
Feb 10, 2006
5.930
5.930
5.865
5.896
336,277
-0.01(-0.11%)
Feb 09, 2006
5.890
5.952
5.890
5.902
437,897
+0.01(+0.21%)
Feb 08, 2006
5.874
5.927
5.865
5.890
399,429
-0.01(-0.16%)
Feb 07, 2006
5.865
5.908
5.861
5.899
267,675
+0.01(+0.21%)
Feb 06, 2006
5.883
5.896
5.843
5.886
357,755
+0.02(+0.43%)
Feb 03, 2006
5.812
5.871
5.802
5.861
300,373
+0.06(+1.02%)
Feb 02, 2006
5.805
5.812
5.749
5.802
368,013
+0.01(+0.16%)
Feb 01, 2006
5.865
5.883
5.771
5.793
368,334
-0.03(-0.54%)
Jan 31, 2006
5.880
5.946
5.824
5.824
717,113
-0.04(-0.64%)
Jan 30, 2006
5.927
5.927
5.843
5.861
421,869
-0.03(-0.48%)
Jan 27, 2006
5.849
5.908
5.840
5.890
417,060
+0.02(+0.32%)
Jan 26, 2006
5.812
5.880
5.805
5.871
414,496
+0.04(+0.64%)
Jan 25, 2006
5.877
5.880
5.815
5.833
446,553
-0.02(-0.32%)
Jan 24, 2006
5.815
5.865
5.752
5.852
496,561
+0.07(+1.19%)
Jan 23, 2006
5.780
5.836
5.740
5.783
393,017
-0.00(-0.05%)
Jan 20, 2006
5.846
5.849
5.755
5.787
347,176
-0.05(-0.91%)
Jan 19, 2006
5.858
5.893
5.771
5.840
391,415
-0.03(-0.58%)
Jan 18, 2006
5.824
5.911
5.790
5.874
575,421
+0.02(+0.32%)
Jan 17, 2006
5.861
5.865
5.790
5.855
433,089
-0.01(-0.11%)
Jan 13, 2006
5.849
5.875
5.796
5.861
357,755
+0.00(+0.00%)
Jan 12, 2006
5.855
5.908
5.808
5.861
363,205
-0.02(-0.32%)
Jan 11, 2006
5.805
5.886
5.805
5.880
376,668
+0.06(+1.07%)
Jan 10, 2006
5.824
5.843
5.755
5.818
422,510
+0.02(+0.43%)
Jan 09, 2006
5.796
5.846
5.774
5.793
450,399
+0.03(+0.60%)
Jan 06, 2006
5.787
5.808
5.755
5.758
432,768
+0.00(+0.05%)
Jan 05, 2006
5.796
5.796
5.727
5.755
384,042
-0.03(-0.49%)
Jan 04, 2006
5.734
5.790
5.730
5.783
641,459
+0.05(+0.93%)
Jan 03, 2006
5.615
5.737
5.584
5.730
688,582
+0.16(+2.86%)
Dec 30, 2005
5.521
5.584
5.468
5.571
1,202,776
+0.09(+1.59%)
Dec 29, 2005
5.400
5.519
5.397
5.484
1,046,658
+0.06(+1.15%)
Dec 28, 2005
5.415
5.422
5.353
5.422
1,354,725
+0.03(+0.52%)
Dec 27, 2005
5.397
5.428
5.322
5.394
1,228,101
-0.04(-0.80%)
Dec 23, 2005
5.400
5.437
5.369
5.437
897,914
+0.03(+0.58%)
Dec 22, 2005
5.459
5.465
5.381
5.406
963,310
-0.05(-0.97%)
Dec 21, 2005
5.472
5.484
5.384
5.459
1,068,137
-0.01(-0.23%)
Dec 20, 2005
5.540
5.559
5.397
5.472
855,920
-0.07(-1.24%)
Dec 19, 2005
5.584
5.643
5.506
5.540
647,229
-0.04(-0.67%)
Dec 16, 2005
5.550
5.593
5.500
5.578
910,416
+0.07(+1.30%)
Dec 15, 2005
5.493
5.546
5.475
5.506
1,111,734
+0.01(+0.23%)
Dec 14, 2005
5.493
5.546
5.415
5.493
1,198,929
-0.02(-0.28%)
Dec 13, 2005
5.443
5.518
5.394
5.509
1,004,023
+0.02(+0.46%)
Dec 12, 2005
5.553
5.578
5.465
5.484
804,308
-0.10(-1.79%)
Dec 09, 2005
5.596
5.637
5.537
5.584
648,832
-0.02(-0.44%)
Dec 08, 2005
5.693
5.693
5.550
5.609
776,418
-0.07(-1.15%)
Dec 07, 2005
5.774
5.802
5.652
5.674
531,503
-0.11(-1.83%)
Dec 06, 2005
5.821
5.833
5.762
5.780
514,193
-0.04(-0.75%)
Dec 05, 2005
5.833
5.840
5.783
5.824
298,770
-0.01(-0.21%)
Dec 02, 2005
5.874
5.877
5.802
5.836
257,417
-0.01(-0.11%)
Dec 01, 2005
5.880
5.943
5.812
5.843
608,120
-0.01(-0.16%)
Nov 30, 2005
5.908
5.938
5.790
5.852
456,490
-0.01(-0.21%)
Nov 29, 2005
5.902
5.924
5.852
5.865
346,856
-0.02(-0.27%)
Nov 28, 2005
5.833
5.911
5.833
5.880
511,308
+0.00(+0.00%)
Nov 25, 2005
5.821
5.905
5.821
5.880
103,543
+0.04(+0.69%)
Nov 23, 2005
5.780
5.874
5.768
5.840
485,341
+0.05(+0.81%)
Nov 22, 2005
5.799
5.849
5.762
5.793
569,651
-0.02(-0.38%)
Nov 21, 2005
5.911
5.911
5.743
5.815
576,704
-0.11(-1.89%)
Nov 18, 2005
5.943
5.955
5.918
5.927
299,411
-0.02(-0.31%)
Nov 17, 2005
5.958
5.992
5.911
5.946
343,329
-0.00(-0.05%)
Nov 16, 2005
5.958
5.996
5.943
5.949
284,665
-0.01(-0.21%)
Nov 15, 2005
5.955
5.974
5.924
5.961
337,238
+0.02(+0.42%)
Nov 14, 2005
5.996
6.024
5.933
5.936
344,612
-0.06(-0.99%)
Nov 11, 2005
6.008
6.075
5.977
5.996
277,292
-0.01(-0.16%)
Nov 10, 2005
5.989
6.052
5.958
6.005
341,726
+0.03(+0.47%)
Nov 09, 2005
5.936
6.036
5.914
5.977
407,443
+0.02(+0.42%)
Nov 08, 2005
6.030
6.058
5.918
5.952
283,383
-0.05(-0.88%)
Nov 07, 2005
6.005
6.058
5.989
6.005
222,154
-0.03(-0.52%)
Nov 04, 2005
5.974
6.036
5.968
6.036
218,307
+0.04(+0.68%)
Nov 03, 2005
5.983
6.033
5.936
5.996
206,446
+0.02(+0.42%)
Nov 02, 2005
5.924
5.974
5.905
5.971
290,115
+0.05(+0.84%)
Nov 01, 2005
5.977
6.005
5.883
5.921
389,171
-0.08(-1.35%)
Oct 31, 2005
5.974
6.002
5.886
6.002
359,037
+0.07(+1.10%)
Oct 28, 2005
5.964
6.011
5.896
5.936
245,235
-0.03(-0.52%)
Oct 27, 2005
6.002
6.014
5.959
5.968
193,303
-0.02(-0.31%)
Oct 26, 2005
6.077
6.114
5.974
5.986
350,382
-0.09(-1.49%)
Oct 25, 2005
6.052
6.089
6.014
6.077
256,455
+0.01(+0.15%)
Oct 24, 2005
6.070
6.095
6.045
6.067
193,944
+0.00(+0.05%)
Oct 21, 2005
6.067
6.130
6.061
6.064
252,608
-0.02(-0.41%)
Oct 20, 2005
6.145
6.161
6.039
6.089
325,698
-0.07(-1.16%)
Oct 19, 2005
6.145
6.192
6.114
6.161
427,639
+0.03(+0.51%)
Oct 18, 2005
6.099
6.177
6.089
6.130
323,775
+0.00(+0.00%)
Oct 17, 2005
6.045
6.145
6.008
6.130
213,178
+0.12(+1.92%)
Oct 14, 2005
6.089
6.152
6.014
6.014
262,866
-0.10(-1.63%)
Oct 13, 2005
6.008
6.114
5.974
6.114
199,394
+0.14(+2.30%)
Oct 12, 2005
6.055
6.099
5.936
5.977
378,271
-0.08(-1.34%)
Oct 11, 2005
6.074
6.130
6.052
6.058
263,187
+0.00(+0.00%)
Oct 10, 2005
6.102
6.145
5.996
6.058
197,470
-0.04(-0.67%)
Oct 07, 2005
5.989
6.201
5.989
6.099
186,891
+0.09(+1.51%)
Oct 06, 2005
6.145
6.155
6.005
6.008
254,211
-0.13(-2.13%)
Oct 05, 2005
6.208
6.239
6.120
6.139
256,776
-0.07(-1.16%)
Oct 04, 2005
6.189
6.239
6.171
6.211
236,580
+0.00(+0.05%)
Oct 03, 2005
6.102
6.239
6.102
6.208
347,817
+0.11(+1.74%)
Sep 30, 2005
6.058
6.114
6.039
6.102
386,927
+0.07(+1.24%)
Sep 29, 2005
6.033
6.039
5.943
6.027
256,134
+0.01(+0.16%)
Sep 28, 2005
5.986
6.030
5.936
6.017
301,976
+0.04(+0.73%)
Sep 27, 2005
6.027
6.042
5.871
5.974
595,938
-0.07(-1.19%)
Sep 26, 2005
6.092
6.092
5.964
6.045
405,520
-0.02(-0.36%)
Sep 23, 2005
6.067
6.067
5.971
6.067
535,671
+0.04(+0.62%)
Sep 22, 2005
6.120
6.173
5.964
6.030
479,251
-0.11(-1.83%)
Sep 21, 2005
6.233
6.236
6.111
6.142
433,730
-0.11(-1.80%)
Sep 20, 2005
6.251
6.301
6.239
6.255
410,008
+0.01(+0.15%)
Sep 19, 2005
6.248
6.286
6.192
6.245
380,515
-0.01(-0.15%)
Sep 16, 2005
6.186
6.255
6.255
6.255
358,717
+0.05(+0.86%)
Sep 15, 2005
6.223
6.251
6.167
6.201
336,277
-0.01(-0.10%)
Sep 14, 2005
6.270
6.270
6.208
6.208
498,805
-0.05(-0.80%)
Sep 13, 2005
6.286
6.308
6.251
6.258
421,869
-0.04(-0.64%)
Sep 12, 2005
6.273
6.317
6.273
6.298
278,895
+0.01(+0.20%)
Sep 09, 2005
6.273
6.301
6.248
6.286
423,472
+0.00(+0.05%)
Sep 08, 2005
6.258
6.301
6.242
6.283
321,851
+0.01(+0.15%)
Sep 07, 2005
6.261
6.314
6.239
6.273
403,276
+0.03(+0.50%)
Sep 06, 2005
6.261
6.267
6.242
6.242
397,505
+0.01(+0.20%)
Sep 02, 2005
6.255
6.258
6.220
6.230
277,933
-0.01(-0.10%)
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.