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
)
20.97
-0.02 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2013
5.223
5.232
5.210
5.219
192,680
+0.01(+0.17%)
Aug 29, 2013
5.183
5.214
5.183
5.210
189,240
+0.02(+0.35%)
Aug 28, 2013
5.183
5.205
5.142
5.192
258,684
-0.01(-0.17%)
Aug 27, 2013
5.237
5.250
5.192
5.201
325,458
-0.08(-1.51%)
Aug 26, 2013
5.273
5.309
5.268
5.281
212,563
+0.00(+0.06%)
Aug 23, 2013
5.250
5.286
5.237
5.277
312,420
+0.03(+0.51%)
Aug 22, 2013
5.201
5.251
5.192
5.251
275,973
+0.07(+1.31%)
Aug 21, 2013
5.219
5.223
5.183
5.183
275,362
-0.04(-0.80%)
Aug 20, 2013
5.157
5.233
5.157
5.225
324,093
+0.07(+1.39%)
Aug 19, 2013
5.189
5.193
5.153
5.153
259,975
-0.04(-0.86%)
Aug 16, 2013
5.225
5.225
5.189
5.198
285,690
-0.01(-0.26%)
Aug 15, 2013
5.274
5.274
5.198
5.211
608,640
-0.09(-1.69%)
Aug 14, 2013
5.332
5.332
5.301
5.301
222,015
-0.02(-0.42%)
Aug 13, 2013
5.305
5.327
5.283
5.323
314,886
+0.00(+0.08%)
Aug 12, 2013
5.314
5.336
5.309
5.318
299,574
-0.02(-0.42%)
Aug 09, 2013
5.341
5.345
5.309
5.341
319,457
-0.00(-0.08%)
Aug 08, 2013
5.354
5.354
5.314
5.345
238,566
+0.01(+0.25%)
Aug 07, 2013
5.318
5.332
5.287
5.332
306,569
-0.00(-0.08%)
Aug 06, 2013
5.336
5.345
5.305
5.336
364,411
-0.02(-0.42%)
Aug 05, 2013
5.368
5.376
5.332
5.359
492,001
-0.03(-0.58%)
Aug 02, 2013
5.372
5.390
5.359
5.390
462,911
+0.02(+0.33%)
Aug 01, 2013
5.332
5.372
5.332
5.372
660,452
+0.06(+1.09%)
Jul 31, 2013
5.332
5.345
5.305
5.314
851,789
+0.01(+0.17%)
Jul 30, 2013
5.323
5.323
5.287
5.305
248,769
+0.00(+0.08%)
Jul 29, 2013
5.301
5.323
5.292
5.301
253,989
-0.00(-0.08%)
Jul 26, 2013
5.265
5.309
5.260
5.305
358,821
-0.00(-0.08%)
Jul 25, 2013
5.283
5.309
5.274
5.309
228,909
+0.02(+0.42%)
Jul 24, 2013
5.314
5.318
5.278
5.287
290,859
-0.01(-0.17%)
Jul 23, 2013
5.314
5.314
5.283
5.296
204,133
+0.02(+0.42%)
Jul 22, 2013
5.296
5.296
5.260
5.274
206,634
-0.01(-0.11%)
Jul 19, 2013
5.279
5.306
5.270
5.279
246,146
-0.03(-0.58%)
Jul 18, 2013
5.301
5.333
5.301
5.310
291,395
+0.02(+0.34%)
Jul 17, 2013
5.301
5.306
5.279
5.293
226,908
+0.02(+0.42%)
Jul 16, 2013
5.301
5.301
5.240
5.270
236,118
-0.02(-0.34%)
Jul 15, 2013
5.279
5.306
5.266
5.288
229,038
+0.04(+0.68%)
Jul 12, 2013
5.248
5.266
5.244
5.253
181,192
+0.01(+0.17%)
Jul 11, 2013
5.239
5.244
5.213
5.244
267,040
+0.08(+1.46%)
Jul 10, 2013
5.186
5.208
5.155
5.168
524,563
-0.03(-0.60%)
Jul 09, 2013
5.217
5.217
5.199
5.199
285,142
+0.02(+0.34%)
Jul 08, 2013
5.164
5.199
5.164
5.182
260,365
+0.04(+0.69%)
Jul 05, 2013
5.142
5.160
5.106
5.146
237,637
+0.04(+0.69%)
Jul 03, 2013
5.093
5.120
5.064
5.111
197,485
-0.01(-0.26%)
Jul 02, 2013
5.115
5.142
5.102
5.124
296,728
+0.00(+0.09%)
Jul 01, 2013
5.128
5.133
5.112
5.120
283,501
+0.02(+0.35%)
Jun 28, 2013
5.115
5.133
5.097
5.102
475,498
-0.02(-0.35%)
Jun 27, 2013
5.080
5.133
5.057
5.120
455,628
+0.08(+1.50%)
Jun 26, 2013
5.018
5.053
4.991
5.044
470,061
+0.08(+1.70%)
Jun 25, 2013
4.889
4.969
4.866
4.960
560,112
+0.13(+2.66%)
Jun 24, 2013
4.929
4.929
4.791
4.831
609,572
-0.13(-2.59%)
Jun 21, 2013
4.986
4.986
4.915
4.960
428,324
+0.00(+0.00%)
Jun 20, 2013
5.062
5.071
4.920
4.960
820,217
-0.15(-2.87%)
Jun 19, 2013
5.128
5.155
5.106
5.106
404,832
-0.04(-0.71%)
Jun 18, 2013
5.112
5.147
5.099
5.143
291,351
+0.04(+0.86%)
Jun 17, 2013
5.108
5.112
5.077
5.099
388,263
+0.02(+0.44%)
Jun 14, 2013
5.103
5.125
5.064
5.076
276,380
-0.01(-0.27%)
Jun 13, 2013
5.006
5.103
5.006
5.090
391,025
+0.06(+1.23%)
Jun 12, 2013
5.099
5.103
5.020
5.028
264,361
-0.05(-1.04%)
Jun 11, 2013
5.081
5.108
5.059
5.081
263,732
-0.04(-0.69%)
Jun 10, 2013
5.108
5.125
5.090
5.116
276,663
+0.01(+0.17%)
Jun 07, 2013
5.050
5.108
5.037
5.108
385,997
+0.09(+1.75%)
Jun 06, 2013
5.002
5.028
4.976
5.020
632,603
-0.00(-0.09%)
Jun 05, 2013
5.055
5.081
4.993
5.024
417,917
-0.07(-1.47%)
Jun 04, 2013
5.077
5.112
5.047
5.099
301,146
+0.00(+0.00%)
Jun 03, 2013
5.143
5.156
5.059
5.099
492,678
-0.04(-0.77%)
May 31, 2013
5.183
5.213
5.130
5.138
637,738
-0.07(-1.44%)
May 30, 2013
5.178
5.213
5.174
5.213
435,936
+0.04(+0.77%)
May 29, 2013
5.200
5.200
5.130
5.174
426,518
-0.04(-0.76%)
May 28, 2013
5.222
5.262
5.200
5.213
443,615
+0.02(+0.34%)
May 24, 2013
5.191
5.196
5.156
5.196
279,548
-0.01(-0.17%)
May 23, 2013
5.169
5.211
5.147
5.205
472,433
-0.02(-0.42%)
May 22, 2013
5.301
5.328
5.213
5.227
531,427
-0.05(-1.02%)
May 21, 2013
5.272
5.280
5.254
5.280
387,109
+0.02(+0.42%)
May 20, 2013
5.254
5.280
5.241
5.259
517,811
+0.01(+0.25%)
May 17, 2013
5.232
5.250
5.215
5.245
433,087
+0.03(+0.67%)
May 16, 2013
5.211
5.232
5.202
5.211
412,020
-0.01(-0.17%)
May 15, 2013
5.180
5.224
5.167
5.219
586,599
+0.10(+1.96%)
May 13, 2013
5.110
5.127
5.101
5.119
437,898
+0.02(+0.34%)
May 10, 2013
5.084
5.106
5.079
5.101
343,680
+0.03(+0.52%)
May 09, 2013
5.088
5.093
5.062
5.075
413,205
-0.01(-0.26%)
May 08, 2013
5.071
5.093
5.058
5.088
486,333
+0.02(+0.34%)
May 07, 2013
5.036
5.071
5.018
5.071
680,982
+0.04(+0.87%)
May 06, 2013
5.023
5.036
5.009
5.027
534,410
+0.01(+0.26%)
May 03, 2013
5.009
5.039
4.983
5.014
555,706
+0.03(+0.61%)
May 02, 2013
4.957
4.988
4.957
4.983
487,909
+0.03(+0.53%)
May 01, 2013
4.992
4.996
4.944
4.957
470,005
-0.04(-0.79%)
Apr 30, 2013
4.979
4.996
4.953
4.996
683,057
+0.03(+0.70%)
Apr 29, 2013
4.966
4.966
4.948
4.961
484,095
-0.00(-0.09%)
Apr 26, 2013
4.953
4.966
4.948
4.966
442,773
+0.01(+0.18%)
Apr 25, 2013
4.922
4.964
4.913
4.957
358,188
+0.03(+0.71%)
Apr 24, 2013
4.918
4.926
4.909
4.922
228,365
+0.01(+0.27%)
Apr 23, 2013
4.887
4.922
4.856
4.909
323,669
+0.03(+0.63%)
Apr 22, 2013
4.856
4.883
4.852
4.878
246,241
+0.02(+0.45%)
Apr 19, 2013
4.852
4.861
4.830
4.856
331,736
+0.02(+0.43%)
Apr 18, 2013
4.883
4.883
4.827
4.836
499,255
-0.03(-0.62%)
Apr 17, 2013
4.896
4.896
4.831
4.866
516,151
-0.05(-0.97%)
Apr 16, 2013
4.901
4.914
4.870
4.914
346,036
+0.05(+0.98%)
Apr 15, 2013
4.935
4.935
4.844
4.866
393,733
-0.08(-1.58%)
Apr 12, 2013
4.935
4.948
4.916
4.944
288,576
+0.00(+0.00%)
Apr 11, 2013
4.922
4.957
4.918
4.944
380,904
+0.03(+0.71%)
Apr 10, 2013
4.892
4.927
4.892
4.909
312,784
+0.03(+0.71%)
Apr 09, 2013
4.879
4.901
4.870
4.875
210,454
+0.00(+0.09%)
Apr 08, 2013
4.857
4.870
4.836
4.870
314,661
+0.01(+0.27%)
Apr 05, 2013
4.844
4.860
4.814
4.857
620,043
-0.01(-0.18%)
Apr 04, 2013
4.866
4.883
4.857
4.866
298,369
+0.02(+0.36%)
Apr 03, 2013
4.914
4.922
4.844
4.849
644,355
-0.05(-1.06%)
Apr 02, 2013
4.909
4.922
4.888
4.901
340,336
-0.01(-0.18%)
Apr 01, 2013
4.909
4.935
4.879
4.909
460,979
-0.01(-0.26%)
Mar 28, 2013
4.927
4.944
4.909
4.922
861,229
+0.01(+0.27%)
Mar 27, 2013
4.883
4.922
4.875
4.909
385,306
+0.01(+0.18%)
Mar 26, 2013
4.875
4.901
4.866
4.901
423,275
+0.04(+0.80%)
Mar 25, 2013
4.875
4.883
4.836
4.862
434,193
+0.00(+0.09%)
Mar 22, 2013
4.853
4.874
4.844
4.857
305,531
+0.01(+0.18%)
Mar 21, 2013
4.853
4.862
4.823
4.849
330,463
-0.02(-0.36%)
Mar 20, 2013
4.875
4.875
4.840
4.866
435,173
+0.02(+0.36%)
Mar 19, 2013
4.883
4.883
4.818
4.849
508,037
-0.01(-0.29%)
Mar 18, 2013
4.841
4.863
4.828
4.863
383,595
-0.01(-0.26%)
Mar 15, 2013
4.863
4.884
4.846
4.876
571,262
+0.02(+0.35%)
Mar 14, 2013
4.846
4.858
4.841
4.858
344,693
+0.02(+0.44%)
Mar 13, 2013
4.837
4.846
4.824
4.837
526,904
-0.01(-0.18%)
Mar 12, 2013
4.846
4.854
4.826
4.846
417,088
-0.00(-0.09%)
Mar 11, 2013
4.841
4.867
4.837
4.850
385,431
+0.01(+0.18%)
Mar 08, 2013
4.828
4.841
4.820
4.841
317,340
+0.01(+0.27%)
Mar 07, 2013
4.820
4.837
4.807
4.828
342,627
+0.01(+0.18%)
Mar 06, 2013
4.815
4.820
4.803
4.820
422,692
+0.01(+0.27%)
Mar 05, 2013
4.729
4.811
4.729
4.807
562,483
+0.02(+0.45%)
Mar 04, 2013
4.747
4.785
4.734
4.785
458,188
+0.02(+0.45%)
Mar 01, 2013
4.738
4.768
4.729
4.764
631,771
+0.00(+0.00%)
Feb 28, 2013
4.740
4.777
4.738
4.764
572,645
+0.04(+0.82%)
Feb 27, 2013
4.678
4.734
4.656
4.725
288,060
+0.05(+1.01%)
Feb 26, 2013
4.682
4.686
4.656
4.678
381,680
-0.04(-0.82%)
Feb 22, 2013
4.691
4.716
4.673
4.716
407,253
+0.06(+1.29%)
Feb 21, 2013
4.725
4.734
4.656
4.656
633,577
-0.09(-1.81%)
Feb 20, 2013
4.794
4.798
4.734
4.742
385,452
-0.04(-0.90%)
Feb 19, 2013
4.781
4.794
4.768
4.785
386,170
+0.02(+0.52%)
Feb 15, 2013
4.761
4.773
4.735
4.761
388,473
+0.00(+0.09%)
Feb 14, 2013
4.748
4.756
4.744
4.756
342,976
+0.00(+0.00%)
Feb 13, 2013
4.748
4.758
4.735
4.756
369,478
+0.01(+0.27%)
Feb 12, 2013
4.735
4.756
4.734
4.744
361,894
+0.00(+0.00%)
Feb 11, 2013
4.744
4.756
4.738
4.744
283,502
-0.01(-0.27%)
Feb 08, 2013
4.744
4.756
4.735
4.756
262,617
+0.02(+0.36%)
Feb 07, 2013
4.697
4.739
4.692
4.739
446,256
+0.01(+0.27%)
Feb 06, 2013
4.679
4.726
4.675
4.726
535,543
+0.06(+1.37%)
Feb 04, 2013
4.645
4.714
4.633
4.662
512,534
-0.05(-1.00%)
Feb 01, 2013
4.697
4.709
4.688
4.709
466,958
+0.02(+0.46%)
Jan 31, 2013
4.714
4.714
4.662
4.688
627,800
-0.02(-0.36%)
Jan 30, 2013
4.697
4.714
4.693
4.705
350,134
+0.00(+0.00%)
Jan 29, 2013
4.688
4.705
4.679
4.705
271,318
+0.01(+0.27%)
Jan 28, 2013
4.701
4.701
4.667
4.692
501,113
+0.00(+0.00%)
Jan 25, 2013
4.692
4.709
4.675
4.692
449,404
+0.00(+0.09%)
Jan 24, 2013
4.697
4.714
4.675
4.688
239,746
-0.00(-0.09%)
Jan 23, 2013
4.684
4.701
4.675
4.692
374,441
+0.02(+0.37%)
Jan 22, 2013
4.662
4.697
4.645
4.675
399,513
+0.02(+0.34%)
Jan 18, 2013
4.630
4.672
4.630
4.659
674,634
+0.04(+0.82%)
Jan 17, 2013
4.625
4.634
4.608
4.621
284,666
+0.02(+0.46%)
Jan 16, 2013
4.583
4.608
4.574
4.600
370,426
+0.02(+0.37%)
Jan 15, 2013
4.579
4.591
4.566
4.583
333,827
-0.01(-0.18%)
Jan 14, 2013
4.608
4.608
4.579
4.591
420,527
-0.02(-0.37%)
Jan 11, 2013
4.617
4.621
4.591
4.608
298,269
+0.00(+0.00%)
Jan 10, 2013
4.591
4.621
4.574
4.608
625,420
+0.02(+0.37%)
Jan 09, 2013
4.570
4.591
4.558
4.591
413,527
+0.04(+0.93%)
Jan 08, 2013
4.562
4.570
4.519
4.549
645,384
-0.01(-0.19%)
Jan 07, 2013
4.562
4.579
4.529
4.558
771,859
-0.03(-0.65%)
Jan 04, 2013
4.570
4.587
4.553
4.587
356,072
+0.03(+0.74%)
Jan 03, 2013
4.528
4.553
4.515
4.553
437,137
+0.03(+0.75%)
Jan 02, 2013
4.490
4.519
4.422
4.519
477,523
+0.10(+2.20%)
Dec 31, 2012
4.350
4.422
4.350
4.422
674,542
+0.06(+1.36%)
Dec 28, 2012
4.384
4.397
4.358
4.363
396,890
-0.04(-0.87%)
Dec 27, 2012
4.418
4.418
4.346
4.401
310,742
-0.01(-0.29%)
Dec 26, 2012
4.422
4.443
4.397
4.414
302,448
-0.01(-0.19%)
Dec 24, 2012
4.414
4.430
4.397
4.422
113,196
-0.00(-0.10%)
Dec 21, 2012
4.409
4.439
4.409
4.426
344,232
-0.02(-0.48%)
Dec 20, 2012
4.439
4.456
4.426
4.447
774,494
-0.01(-0.12%)
Dec 19, 2012
4.461
4.482
4.444
4.453
379,866
-0.01(-0.19%)
Dec 18, 2012
4.436
4.465
4.432
4.461
459,472
+0.03(+0.57%)
Dec 17, 2012
4.436
4.440
4.385
4.436
695,725
-0.00(-0.09%)
Dec 14, 2012
4.394
4.440
4.390
4.440
443,767
+0.03(+0.67%)
Dec 13, 2012
4.398
4.419
4.394
4.411
597,253
+0.01(+0.19%)
Dec 12, 2012
4.381
4.434
4.381
4.402
507,272
+0.02(+0.48%)
Dec 11, 2012
4.364
4.402
4.356
4.381
680,590
+0.03(+0.68%)
Dec 10, 2012
4.369
4.373
4.348
4.352
434,743
-0.03(-0.58%)
Dec 07, 2012
4.402
4.411
4.369
4.377
580,448
-0.02(-0.48%)
Dec 06, 2012
4.398
4.411
4.369
4.398
583,548
-0.02(-0.48%)
Dec 05, 2012
4.440
4.449
4.411
4.419
497,733
-0.02(-0.47%)
Dec 04, 2012
4.432
4.457
4.415
4.440
344,131
-0.03(-0.56%)
Nov 30, 2012
4.461
4.474
4.444
4.465
496,428
+0.00(+0.00%)
Nov 29, 2012
4.495
4.516
4.465
4.465
654,108
-0.02(-0.37%)
Nov 28, 2012
4.465
4.491
4.444
4.482
379,385
+0.00(+0.09%)
Nov 27, 2012
4.457
4.478
4.453
4.478
414,067
+0.03(+0.57%)
Nov 26, 2012
4.453
4.465
4.436
4.453
335,166
-0.01(-0.19%)
Nov 23, 2012
4.419
4.461
4.419
4.461
162,757
+0.05(+1.14%)
Nov 21, 2012
4.432
4.440
4.407
4.411
558,292
-0.00(-0.10%)
Nov 20, 2012
4.394
4.423
4.384
4.415
316,714
+0.03(+0.74%)
Nov 19, 2012
4.341
4.382
4.337
4.382
328,161
+0.10(+2.43%)
Nov 16, 2012
4.191
4.287
4.187
4.278
498,261
+0.08(+1.99%)
Nov 15, 2012
4.295
4.295
4.157
4.195
1,338,043
-0.09(-2.14%)
Nov 14, 2012
4.416
4.416
4.287
4.287
689,469
-0.12(-2.74%)
Nov 13, 2012
4.407
4.449
4.407
4.407
547,940
-0.03(-0.56%)
Nov 12, 2012
4.412
4.445
4.395
4.432
580,732
+0.02(+0.47%)
Nov 09, 2012
4.416
4.441
4.399
4.412
374,019
-0.01(-0.19%)
Nov 08, 2012
4.461
4.486
4.416
4.420
329,762
-0.05(-1.12%)
Nov 07, 2012
4.520
4.520
4.449
4.470
608,213
-0.08(-1.74%)
Nov 06, 2012
4.528
4.557
4.528
4.549
302,338
+0.02(+0.55%)
Nov 05, 2012
4.516
4.532
4.487
4.524
402,263
-0.00(-0.09%)
Nov 02, 2012
4.578
4.578
4.516
4.528
336,695
-0.02(-0.46%)
Nov 01, 2012
4.549
4.582
4.541
4.549
521,419
+0.01(+0.28%)
Oct 31, 2012
4.536
4.553
4.524
4.536
867,868
+0.03(+0.65%)
Oct 26, 2012
4.495
4.507
4.507
4.507
1,044,716
+0.01(+0.19%)
Oct 25, 2012
4.499
4.520
4.474
4.499
262,617
+0.02(+0.37%)
Oct 24, 2012
4.495
4.507
4.478
4.482
185,660
-0.00(-0.09%)
Oct 23, 2012
4.516
4.516
4.470
4.486
546,210
-0.07(-1.49%)
Oct 19, 2012
4.612
4.620
4.534
4.554
417,371
-0.07(-1.52%)
Oct 18, 2012
4.633
4.649
4.616
4.624
288,255
-0.02(-0.53%)
Oct 17, 2012
4.645
4.657
4.637
4.649
482,608
+0.01(+0.27%)
Oct 16, 2012
4.604
4.637
4.604
4.637
541,768
+0.04(+0.90%)
Oct 15, 2012
4.571
4.596
4.567
4.596
429,506
+0.03(+0.63%)
Oct 12, 2012
4.596
4.598
4.562
4.567
364,144
-0.02(-0.54%)
Oct 11, 2012
4.600
4.608
4.587
4.591
509,990
+0.00(+0.09%)
Oct 10, 2012
4.616
4.616
4.579
4.587
334,231
-0.02(-0.45%)
Oct 09, 2012
4.624
4.637
4.591
4.608
385,351
-0.03(-0.58%)
Oct 08, 2012
4.629
4.645
4.612
4.635
346,521
-0.00(-0.05%)
Oct 05, 2012
4.645
4.666
4.633
4.637
559,423
-0.00(-0.09%)
Oct 04, 2012
4.624
4.645
4.624
4.641
303,589
+0.02(+0.45%)
Oct 03, 2012
4.600
4.633
4.587
4.620
403,579
+0.02(+0.54%)
Oct 02, 2012
4.633
4.633
4.583
4.596
348,849
-0.00(-0.09%)
Oct 01, 2012
4.604
4.637
4.587
4.600
349,173
+0.02(+0.45%)
Sep 28, 2012
4.587
4.604
4.567
4.579
390,120
-0.01(-0.27%)
Sep 27, 2012
4.550
4.600
4.550
4.591
372,577
+0.05(+1.09%)
Sep 26, 2012
4.575
4.583
4.542
4.542
410,373
-0.04(-0.81%)
Sep 25, 2012
4.612
4.624
4.571
4.579
480,665
-0.02(-0.45%)
Sep 24, 2012
4.596
4.608
4.583
4.600
331,646
-0.01(-0.18%)
Sep 21, 2012
4.620
4.624
4.600
4.608
257,679
+0.00(+0.00%)
Sep 20, 2012
4.587
4.608
4.575
4.608
423,926
+0.01(+0.27%)
Sep 19, 2012
4.620
4.624
4.596
4.596
451,241
-0.01(-0.20%)
Sep 18, 2012
4.576
4.609
4.576
4.605
381,148
+0.02(+0.45%)
Sep 17, 2012
4.605
4.609
4.572
4.584
520,804
-0.02(-0.45%)
Sep 14, 2012
4.588
4.633
4.581
4.605
610,835
+0.03(+0.72%)
Sep 13, 2012
4.539
4.577
4.531
4.572
640,305
+0.04(+0.91%)
Sep 12, 2012
4.535
4.539
4.510
4.531
493,102
+0.00(+0.00%)
Sep 11, 2012
4.494
4.531
4.494
4.531
301,679
+0.03(+0.73%)
Sep 10, 2012
4.502
4.515
4.490
4.498
305,257
-0.01(-0.27%)
Sep 07, 2012
4.515
4.519
4.506
4.510
288,349
-0.00(-0.09%)
Sep 06, 2012
4.490
4.515
4.490
4.515
412,616
+0.04(+0.82%)
Sep 05, 2012
4.469
4.490
4.469
4.478
324,962
-0.01(-0.18%)
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.