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 Income Strategy Fund II
(NY:
PFN
)
7.330
+0.070 (+0.96%)
Official Closing 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 31, 2022
6.246
6.286
6.197
6.254
184,908
-0.02(-0.26%)
Aug 30, 2022
6.318
6.318
6.197
6.270
245,641
-0.03(-0.51%)
Aug 29, 2022
6.366
6.368
6.262
6.302
292,514
-0.09(-1.38%)
Aug 26, 2022
6.471
6.471
6.334
6.390
134,446
-0.05(-0.75%)
Aug 25, 2022
6.414
6.439
6.399
6.439
138,303
+0.04(+0.63%)
Aug 24, 2022
6.342
6.398
6.326
6.398
76,867
+0.07(+1.14%)
Aug 23, 2022
6.238
6.350
6.238
6.326
221,590
+0.05(+0.77%)
Aug 22, 2022
6.382
6.390
6.254
6.278
291,004
-0.13(-2.01%)
Aug 19, 2022
6.511
6.515
6.398
6.406
172,643
-0.11(-1.73%)
Aug 18, 2022
6.551
6.591
6.519
6.519
187,805
-0.06(-0.98%)
Aug 17, 2022
6.615
6.647
6.535
6.583
276,341
-0.05(-0.73%)
Aug 16, 2022
6.664
6.685
6.591
6.632
176,141
-0.03(-0.48%)
Aug 15, 2022
6.672
6.725
6.615
6.664
361,200
-0.05(-0.72%)
Aug 12, 2022
6.728
6.768
6.656
6.712
242,700
-0.03(-0.48%)
Aug 11, 2022
6.752
6.768
6.714
6.744
223,385
+0.02(+0.24%)
Aug 10, 2022
6.688
6.744
6.672
6.728
222,136
+0.07(+1.11%)
Aug 09, 2022
6.638
6.682
6.614
6.654
153,104
-0.02(-0.24%)
Aug 08, 2022
6.662
6.670
6.598
6.670
272,742
+0.02(+0.36%)
Aug 05, 2022
6.551
6.662
6.535
6.646
209,259
+0.10(+1.46%)
Aug 04, 2022
6.670
6.726
6.551
6.551
314,614
-0.10(-1.56%)
Aug 03, 2022
6.598
6.726
6.585
6.654
389,454
+0.09(+1.33%)
Aug 02, 2022
6.543
6.606
6.535
6.567
294,794
-0.01(-0.12%)
Aug 01, 2022
6.495
6.590
6.455
6.574
634,047
+0.16(+2.48%)
Jul 29, 2022
6.335
6.447
6.335
6.415
306,410
+0.12(+1.90%)
Jul 28, 2022
6.232
6.319
6.204
6.296
246,009
+0.07(+1.15%)
Jul 27, 2022
6.248
6.253
6.176
6.224
207,624
+0.01(+0.13%)
Jul 26, 2022
6.216
6.252
6.112
6.216
138,766
+0.00(+0.00%)
Jul 25, 2022
6.096
6.216
6.088
6.216
213,255
+0.13(+2.09%)
Jul 22, 2022
6.057
6.112
5.985
6.088
221,479
+0.06(+1.06%)
Jul 21, 2022
6.049
6.049
5.977
6.025
195,730
-0.02(-0.40%)
Jul 20, 2022
6.001
6.072
5.953
6.049
224,867
+0.05(+0.80%)
Jul 19, 2022
5.977
6.017
5.913
6.001
352,111
+0.03(+0.53%)
Jul 18, 2022
5.961
6.009
5.913
5.969
310,423
+0.03(+0.54%)
Jul 15, 2022
6.041
6.053
5.929
5.937
249,876
-0.06(-0.93%)
Jul 14, 2022
6.017
6.017
5.913
5.993
232,635
-0.05(-0.79%)
Jul 13, 2022
5.929
6.049
5.873
6.041
272,628
+0.05(+0.80%)
Jul 12, 2022
6.033
6.176
5.985
5.993
343,405
-0.08(-1.31%)
Jul 11, 2022
6.192
6.248
6.017
6.072
767,509
-0.15(-2.43%)
Jul 08, 2022
6.208
6.248
6.144
6.224
192,971
-0.02(-0.36%)
Jul 07, 2022
6.278
6.286
6.231
6.246
304,768
-0.02(-0.25%)
Jul 06, 2022
6.262
6.286
6.191
6.262
306,036
+0.02(+0.25%)
Jul 05, 2022
6.215
6.286
6.159
6.246
379,841
+0.02(+0.25%)
Jul 01, 2022
6.254
6.302
6.199
6.231
280,400
-0.02(-0.38%)
Jun 30, 2022
6.215
6.262
6.175
6.254
334,271
+0.02(+0.38%)
Jun 29, 2022
6.096
6.238
6.066
6.231
483,097
+0.17(+2.87%)
Jun 28, 2022
6.159
6.238
6.057
6.057
558,494
-0.11(-1.79%)
Jun 27, 2022
6.152
6.207
6.136
6.167
802,471
+0.03(+0.51%)
Jun 24, 2022
5.883
6.167
5.863
6.136
1,465,767
+0.34(+5.86%)
Jun 23, 2022
5.757
5.796
5.686
5.796
303,277
+0.09(+1.66%)
Jun 22, 2022
5.694
5.733
5.630
5.701
461,829
+0.01(+0.14%)
Jun 21, 2022
5.670
5.725
5.654
5.694
341,183
+0.06(+1.12%)
Jun 17, 2022
5.686
5.717
5.615
5.630
397,466
-0.01(-0.14%)
Jun 16, 2022
5.765
5.780
5.630
5.638
488,257
-0.22(-3.77%)
Jun 15, 2022
5.836
5.907
5.820
5.859
343,295
+0.03(+0.54%)
Jun 14, 2022
5.907
5.937
5.780
5.828
393,064
-0.07(-1.20%)
Jun 13, 2022
5.986
6.104
5.859
5.899
908,006
-0.34(-5.44%)
Jun 10, 2022
6.341
6.349
6.185
6.238
411,127
-0.14(-2.21%)
Jun 09, 2022
6.395
6.410
6.364
6.379
199,325
-0.02(-0.24%)
Jun 08, 2022
6.418
6.426
6.356
6.395
252,960
-0.02(-0.37%)
Jun 07, 2022
6.356
6.418
6.356
6.418
162,128
+0.06(+0.99%)
Jun 06, 2022
6.395
6.395
6.324
6.356
311,605
-0.03(-0.49%)
Jun 03, 2022
6.387
6.391
6.348
6.387
197,999
-0.03(-0.49%)
Jun 02, 2022
6.324
6.418
6.293
6.418
370,950
+0.11(+1.74%)
Jun 01, 2022
6.395
6.395
6.277
6.309
292,230
-0.02(-0.37%)
May 31, 2022
6.348
6.356
6.285
6.332
222,597
-0.03(-0.49%)
May 27, 2022
6.238
6.387
6.238
6.364
221,209
+0.15(+2.39%)
May 26, 2022
6.152
6.277
6.144
6.215
416,627
+0.08(+1.28%)
May 25, 2022
6.105
6.168
6.090
6.137
225,907
+0.04(+0.64%)
May 24, 2022
6.121
6.129
6.035
6.097
344,019
-0.03(-0.51%)
May 23, 2022
6.129
6.168
6.090
6.129
433,675
+0.00(+0.00%)
May 20, 2022
6.183
6.215
6.105
6.129
346,510
-0.01(-0.13%)
May 19, 2022
6.160
6.207
6.109
6.137
244,310
-0.03(-0.51%)
May 18, 2022
6.254
6.277
6.168
6.168
169,679
-0.13(-2.11%)
May 17, 2022
6.129
6.356
6.105
6.301
543,750
+0.20(+3.21%)
May 16, 2022
6.082
6.121
6.074
6.105
285,172
+0.02(+0.39%)
May 13, 2022
6.097
6.108
6.027
6.082
265,425
+0.04(+0.65%)
May 12, 2022
6.105
6.125
5.988
6.043
723,362
-0.09(-1.53%)
May 11, 2022
6.270
6.324
6.105
6.137
548,893
-0.13(-2.10%)
May 10, 2022
6.307
6.374
6.237
6.268
429,865
-0.03(-0.49%)
May 09, 2022
6.369
6.384
6.277
6.299
388,982
-0.10(-1.58%)
May 06, 2022
6.447
6.454
6.377
6.400
308,786
-0.06(-0.96%)
May 05, 2022
6.501
6.540
6.439
6.462
285,035
-0.09(-1.30%)
May 04, 2022
6.509
6.547
6.478
6.547
227,650
+0.05(+0.84%)
May 03, 2022
6.454
6.524
6.452
6.493
218,834
+0.04(+0.60%)
May 02, 2022
6.478
6.509
6.416
6.454
317,893
+0.00(+0.00%)
Apr 29, 2022
6.485
6.505
6.435
6.454
245,905
-0.03(-0.48%)
Apr 28, 2022
6.516
6.516
6.470
6.485
182,554
+0.00(+0.00%)
Apr 27, 2022
6.509
6.509
6.454
6.485
194,837
+0.02(+0.24%)
Apr 26, 2022
6.509
6.532
6.439
6.470
179,935
-0.03(-0.48%)
Apr 25, 2022
6.532
6.532
6.454
6.501
321,644
-0.01(-0.12%)
Apr 22, 2022
6.563
6.563
6.501
6.509
272,914
-0.05(-0.71%)
Apr 21, 2022
6.609
6.726
6.540
6.555
294,885
-0.15(-2.20%)
Apr 20, 2022
6.578
6.710
6.556
6.703
279,341
+0.15(+2.25%)
Apr 19, 2022
6.547
6.565
6.524
6.555
231,985
+0.03(+0.48%)
Apr 18, 2022
6.555
6.594
6.493
6.524
241,688
-0.03(-0.47%)
Apr 14, 2022
6.578
6.609
6.555
6.555
347,380
-0.05(-0.70%)
Apr 13, 2022
6.547
6.648
6.547
6.602
292,406
+0.05(+0.83%)
Apr 12, 2022
6.571
6.609
6.540
6.547
191,022
+0.00(+0.00%)
Apr 11, 2022
6.609
6.633
6.516
6.547
348,912
-0.08(-1.17%)
Apr 08, 2022
6.710
6.710
6.609
6.625
211,536
-0.08(-1.25%)
Apr 07, 2022
6.740
6.750
6.640
6.709
365,630
-0.02(-0.34%)
Apr 06, 2022
6.786
6.786
6.696
6.732
220,685
-0.09(-1.35%)
Apr 05, 2022
6.871
6.886
6.786
6.824
196,562
-0.04(-0.56%)
Apr 04, 2022
6.771
6.871
6.763
6.863
339,866
+0.10(+1.48%)
Apr 01, 2022
6.701
6.763
6.671
6.763
294,463
+0.08(+1.27%)
Mar 31, 2022
6.624
6.694
6.624
6.678
268,095
+0.06(+0.93%)
Mar 30, 2022
6.570
6.670
6.570
6.617
294,570
+0.06(+0.94%)
Mar 29, 2022
6.517
6.578
6.501
6.555
284,892
+0.06(+0.95%)
Mar 28, 2022
6.501
6.509
6.424
6.494
403,524
+0.02(+0.24%)
Mar 25, 2022
6.609
6.609
6.417
6.478
737,303
-0.12(-1.86%)
Mar 24, 2022
6.601
6.617
6.532
6.601
246,958
+0.03(+0.47%)
Mar 23, 2022
6.586
6.586
6.524
6.570
309,351
-0.01(-0.12%)
Mar 22, 2022
6.609
6.617
6.532
6.578
492,068
-0.02(-0.35%)
Mar 21, 2022
6.686
6.694
6.589
6.601
148,547
-0.09(-1.38%)
Mar 18, 2022
6.724
6.755
6.678
6.694
194,225
-0.02(-0.34%)
Mar 17, 2022
6.609
6.724
6.609
6.717
167,513
+0.11(+1.63%)
Mar 16, 2022
6.547
6.678
6.546
6.609
279,248
+0.12(+1.90%)
Mar 15, 2022
6.424
6.506
6.400
6.486
304,740
+0.09(+1.44%)
Mar 14, 2022
6.563
6.563
6.359
6.394
824,938
-0.15(-2.35%)
Mar 11, 2022
6.717
6.774
6.547
6.547
452,759
-0.17(-2.52%)
Mar 10, 2022
6.809
6.809
6.694
6.717
253,689
-0.11(-1.56%)
Mar 09, 2022
6.876
6.876
6.785
6.823
238,939
+0.04(+0.56%)
Mar 08, 2022
6.754
6.792
6.678
6.785
334,564
+0.03(+0.45%)
Mar 07, 2022
6.915
6.915
6.754
6.754
301,986
-0.15(-2.21%)
Mar 04, 2022
6.930
6.930
6.846
6.907
328,986
-0.02(-0.33%)
Mar 03, 2022
6.968
6.991
6.915
6.930
243,853
-0.02(-0.33%)
Mar 02, 2022
6.915
6.976
6.884
6.953
264,580
+0.05(+0.66%)
Mar 01, 2022
6.869
6.930
6.842
6.907
569,540
+0.10(+1.46%)
Feb 28, 2022
6.770
6.831
6.739
6.808
246,458
+0.03(+0.45%)
Feb 25, 2022
6.708
6.823
6.716
6.777
174,864
+0.09(+1.37%)
Feb 24, 2022
6.556
6.689
6.502
6.686
673,597
+0.00(+0.00%)
Feb 23, 2022
6.716
6.731
6.655
6.686
383,936
-0.02(-0.23%)
Feb 22, 2022
6.716
6.739
6.648
6.701
487,727
-0.03(-0.45%)
Feb 18, 2022
6.731
0
-0.02(-0.34%)
Feb 17, 2022
6.854
6.869
6.747
6.754
531,243
-0.12(-1.78%)
Feb 16, 2022
6.800
6.899
6.800
6.876
337,675
+0.10(+1.46%)
Feb 15, 2022
6.777
6.852
6.762
6.777
443,140
+0.04(+0.57%)
Feb 14, 2022
6.815
6.833
6.701
6.739
852,606
-0.08(-1.12%)
Feb 11, 2022
6.945
6.945
6.792
6.815
612,987
-0.09(-1.33%)
Feb 10, 2022
6.922
7.029
6.892
6.907
289,321
-0.04(-0.64%)
Feb 09, 2022
6.966
7.004
6.944
6.951
381,285
+0.00(+0.00%)
Feb 08, 2022
6.944
7.042
6.906
6.951
283,427
+0.02(+0.22%)
Feb 07, 2022
6.891
6.974
6.876
6.936
368,997
+0.06(+0.88%)
Feb 04, 2022
6.959
6.959
6.823
6.876
502,989
-0.08(-1.20%)
Feb 03, 2022
6.989
6.936
6.959
309,584
-0.06(-0.86%)
Feb 02, 2022
6.974
7.027
6.966
7.019
358,567
+0.09(+1.31%)
Feb 01, 2022
6.906
6.951
6.867
6.929
490,608
+0.05(+0.77%)
Jan 31, 2022
6.838
6.876
472,303
+0.05(+0.67%)
Jan 28, 2022
6.838
6.898
6.762
6.830
392,657
-0.02(-0.33%)
Jan 27, 2022
6.876
6.891
6.823
6.853
514,191
+0.02(+0.22%)
Jan 26, 2022
6.982
7.027
6.777
6.838
1,221,891
-0.09(-1.31%)
Jan 25, 2022
6.823
6.989
6.807
6.929
384,751
+0.01(+0.11%)
Jan 24, 2022
6.906
6.936
6.709
6.921
1,071,153
-0.04(-0.54%)
Jan 21, 2022
7.012
7.050
6.929
6.959
834,056
-0.07(-0.97%)
Jan 20, 2022
7.057
7.103
7.012
7.027
331,246
+0.00(+0.00%)
Jan 19, 2022
7.027
7.057
6.974
7.027
404,923
+0.02(+0.22%)
Jan 18, 2022
7.004
7.042
6.974
7.012
432,308
-0.04(-0.54%)
Jan 14, 2022
7.050
0
-0.11(-1.48%)
Jan 13, 2022
7.133
7.179
7.110
7.156
342,128
+0.06(+0.85%)
Jan 12, 2022
7.209
7.239
7.095
7.095
842,414
-0.11(-1.56%)
Jan 11, 2022
7.215
7.237
7.170
7.207
389,861
+0.00(+0.00%)
Jan 10, 2022
7.215
7.215
7.132
7.207
455,609
-0.02(-0.21%)
Jan 07, 2022
7.215
7.241
7.185
7.222
298,979
+0.02(+0.31%)
Jan 06, 2022
7.155
7.230
7.132
7.200
194,738
+0.06(+0.84%)
Jan 05, 2022
7.222
7.253
7.132
7.140
356,949
-0.08(-1.04%)
Jan 04, 2022
7.260
7.298
7.207
7.215
385,039
-0.02(-0.31%)
Jan 03, 2022
7.215
7.290
7.207
7.237
590,224
+0.06(+0.84%)
Dec 31, 2021
7.147
7.230
7.140
7.177
866,944
+0.05(+0.63%)
Dec 30, 2021
7.155
7.200
7.132
7.132
311,599
-0.03(-0.42%)
Dec 29, 2021
7.162
7.207
7.147
7.162
547,114
+0.03(+0.42%)
Dec 28, 2021
7.125
7.207
7.125
7.132
377,143
-0.01(-0.11%)
Dec 27, 2021
7.170
7.237
7.125
7.140
543,624
-0.02(-0.21%)
Dec 23, 2021
7.080
7.192
7.080
7.155
453,828
+0.09(+1.28%)
Dec 22, 2021
7.005
7.140
7.005
7.065
478,630
+0.03(+0.43%)
Dec 21, 2021
7.050
7.095
7.027
7.035
355,354
+0.01(+0.11%)
Dec 20, 2021
7.125
7.170
7.012
7.027
289,579
-0.15(-2.09%)
Dec 17, 2021
7.102
7.177
7.042
7.177
342,663
+0.07(+0.95%)
Dec 16, 2021
7.012
7.132
6.989
7.110
547,381
+0.11(+1.61%)
Dec 15, 2021
6.997
7.035
6.914
6.997
599,005
+0.00(+0.00%)
Dec 14, 2021
7.035
7.057
6.967
6.997
437,249
-0.08(-1.06%)
Dec 13, 2021
7.102
7.125
7.042
7.072
415,795
-0.08(-1.05%)
Dec 10, 2021
7.147
7.147
7.095
7.147
270,487
+0.04(+0.55%)
Dec 09, 2021
7.138
7.168
7.034
7.108
305,577
-0.05(-0.73%)
Dec 08, 2021
7.153
7.183
7.101
7.161
261,072
-0.01(-0.10%)
Dec 07, 2021
7.176
7.213
7.146
7.168
486,770
+0.02(+0.31%)
Dec 06, 2021
7.079
7.146
7.067
7.146
230,726
+0.07(+0.95%)
Dec 03, 2021
7.131
7.153
7.041
7.079
376,034
-0.04(-0.52%)
Dec 02, 2021
7.176
7.199
7.093
7.116
384,830
-0.04(-0.52%)
Dec 01, 2021
7.220
7.235
7.138
7.153
491,608
-0.01(-0.10%)
Nov 30, 2021
7.064
7.168
6.974
7.161
813,291
+0.06(+0.84%)
Nov 29, 2021
7.138
7.161
7.071
7.101
508,295
-0.04(-0.52%)
Nov 26, 2021
7.176
7.191
7.071
7.138
535,390
-0.07(-1.03%)
Nov 24, 2021
7.123
7.250
7.123
7.213
688,759
+0.07(+1.04%)
Nov 23, 2021
7.161
7.190
7.123
7.138
515,526
-0.04(-0.52%)
Nov 22, 2021
7.205
7.257
7.146
7.176
370,294
-0.04(-0.52%)
Nov 19, 2021
7.198
7.235
7.161
7.213
495,526
+0.00(+0.00%)
Nov 18, 2021
7.317
7.340
7.198
7.213
450,630
-0.11(-1.48%)
Nov 17, 2021
7.362
7.362
7.302
7.321
366,733
-0.04(-0.56%)
Nov 16, 2021
7.362
7.377
7.343
7.362
194,205
-0.01(-0.20%)
Nov 15, 2021
7.377
7.399
7.362
7.377
274,786
+0.01(+0.20%)
Nov 12, 2021
7.384
7.388
7.362
7.362
426,090
-0.03(-0.40%)
Nov 11, 2021
7.422
7.422
7.384
7.392
304,226
-0.03(-0.40%)
Nov 10, 2021
7.399
7.422
428,297
-0.01(-0.08%)
Nov 09, 2021
7.465
7.502
7.420
7.428
209,969
-0.03(-0.40%)
Nov 08, 2021
7.480
7.509
7.457
7.457
235,070
-0.01(-0.20%)
Nov 05, 2021
7.472
7.487
7.457
7.472
217,226
+0.01(+0.10%)
Nov 04, 2021
7.487
7.494
7.465
7.465
201,948
-0.02(-0.30%)
Nov 03, 2021
7.494
7.509
7.487
7.487
245,006
-0.01(-0.10%)
Nov 02, 2021
7.487
7.524
7.472
7.494
564,427
+0.01(+0.10%)
Nov 01, 2021
7.509
7.509
7.457
7.487
396,719
+0.01(+0.20%)
Oct 29, 2021
7.428
7.472
7.420
7.472
261,795
+0.01(+0.10%)
Oct 28, 2021
7.369
7.472
7.357
7.465
409,969
+0.10(+1.31%)
Oct 27, 2021
7.361
7.369
7.302
7.369
316,710
+0.02(+0.30%)
Oct 26, 2021
7.302
7.383
7.346
522,318
+0.02(+0.30%)
Oct 25, 2021
7.354
7.376
7.250
7.324
617,224
-0.03(-0.40%)
Oct 22, 2021
7.346
7.375
7.327
7.354
344,916
-0.01(-0.10%)
Oct 21, 2021
7.339
7.391
7.339
7.361
190,045
+0.03(+0.40%)
Oct 20, 2021
7.413
7.428
7.324
7.332
414,533
-0.08(-1.10%)
Oct 19, 2021
7.420
7.428
7.406
7.413
164,603
+0.01(+0.10%)
Oct 18, 2021
7.420
7.435
7.406
7.406
245,719
-0.03(-0.40%)
Oct 15, 2021
7.457
7.480
7.420
7.435
234,846
-0.03(-0.40%)
Oct 14, 2021
7.443
7.480
7.435
7.465
260,698
+0.02(+0.30%)
Oct 13, 2021
7.443
7.443
7.413
7.443
185,002
+0.01(+0.20%)
Oct 12, 2021
7.443
7.443
7.369
7.428
174,965
+0.00(+0.00%)
Oct 11, 2021
7.428
7.472
7.406
7.428
157,796
+0.00(+0.00%)
Oct 08, 2021
7.450
7.450
7.413
7.428
185,763
+0.00(+0.02%)
Oct 07, 2021
7.412
7.448
7.375
7.426
449,402
+0.02(+0.30%)
Oct 06, 2021
7.390
7.423
7.360
7.404
270,806
-0.01(-0.10%)
Oct 05, 2021
7.412
7.449
7.382
7.412
281,614
+0.02(+0.30%)
Oct 04, 2021
7.390
7.463
7.377
7.390
488,690
-0.02(-0.30%)
Oct 01, 2021
7.478
7.478
7.390
7.412
285,209
-0.04(-0.59%)
Sep 30, 2021
7.368
7.463
7.360
7.456
293,459
+0.11(+1.50%)
Sep 29, 2021
7.360
7.441
7.324
7.346
365,320
+0.01(+0.10%)
Sep 28, 2021
7.353
7.368
7.265
7.338
486,793
-0.05(-0.70%)
Sep 27, 2021
7.471
7.478
7.368
7.390
484,153
-0.07(-0.99%)
Sep 24, 2021
7.500
7.504
7.456
7.463
274,098
-0.06(-0.78%)
Sep 23, 2021
7.507
7.544
7.478
7.522
276,746
+0.03(+0.39%)
Sep 22, 2021
7.353
7.500
7.353
7.493
496,739
+0.14(+1.90%)
Sep 21, 2021
7.382
7.419
7.316
7.353
276,415
+0.02(+0.30%)
Sep 20, 2021
7.309
7.353
7.229
7.331
948,781
-0.07(-0.89%)
Sep 17, 2021
7.390
7.419
7.375
7.397
342,898
+0.00(+0.00%)
Sep 16, 2021
7.419
7.441
7.368
7.397
429,136
-0.03(-0.40%)
Sep 15, 2021
7.382
7.500
7.382
7.426
686,107
+0.04(+0.60%)
Sep 14, 2021
7.463
7.500
7.368
7.382
733,176
-0.07(-0.89%)
Sep 13, 2021
7.507
7.551
7.397
7.449
929,842
-0.04(-0.49%)
Sep 10, 2021
7.529
7.544
7.485
7.485
402,105
-0.04(-0.47%)
Sep 09, 2021
7.579
7.623
7.492
7.521
630,426
-0.06(-0.77%)
Sep 08, 2021
7.389
7.630
7.389
7.579
812,810
+0.19(+2.57%)
Sep 07, 2021
7.338
7.484
6.761
7.389
2,388,285
-0.04(-0.59%)
Sep 03, 2021
7.886
7.900
7.353
7.433
3,692,272
-0.45(-5.74%)
Sep 02, 2021
8.039
8.046
7.711
7.886
2,504,982
-0.45(-5.43%)
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.