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
+0.040 (+0.66%)
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 (%)
Sep 29, 2017
5.094
5.124
5.094
5.104
318,485
-0.01(-0.10%)
Sep 28, 2017
5.109
5.130
5.094
5.109
162,063
+0.01(+0.21%)
Sep 27, 2017
5.115
5.130
5.088
5.099
658,195
-0.02(-0.31%)
Sep 26, 2017
5.099
5.130
5.099
5.115
180,387
+0.02(+0.31%)
Sep 25, 2017
5.088
5.120
5.073
5.099
203,095
+0.00(+0.00%)
Sep 22, 2017
5.078
5.109
5.046
5.099
330,539
+0.02(+0.31%)
Sep 21, 2017
5.136
5.141
5.057
5.083
392,720
-0.04(-0.82%)
Sep 20, 2017
5.130
5.146
5.115
5.125
310,107
-0.03(-0.51%)
Sep 19, 2017
5.172
5.178
5.130
5.151
252,837
-0.01(-0.20%)
Sep 18, 2017
5.193
5.214
5.156
5.162
166,539
-0.04(-0.81%)
Sep 15, 2017
5.156
5.214
5.151
5.204
191,262
+0.03(+0.61%)
Sep 14, 2017
5.172
5.204
5.156
5.172
159,583
-0.02(-0.30%)
Sep 13, 2017
5.151
5.214
5.139
5.188
170,565
+0.03(+0.51%)
Sep 12, 2017
5.193
5.198
5.130
5.162
383,991
-0.02(-0.40%)
Sep 11, 2017
5.198
5.219
5.183
5.183
340,366
-0.05(-1.00%)
Sep 08, 2017
5.172
5.235
5.162
5.235
254,827
+0.05(+1.03%)
Sep 07, 2017
5.182
5.197
5.145
5.182
207,444
+0.00(+0.00%)
Sep 06, 2017
5.197
5.197
5.171
5.182
212,984
+0.00(+0.00%)
Sep 05, 2017
5.192
5.208
5.182
5.182
283,733
+0.00(+0.00%)
Sep 01, 2017
5.197
5.208
5.182
5.182
253,798
+0.00(+0.00%)
Aug 31, 2017
5.150
5.197
5.145
5.182
176,966
+0.04(+0.71%)
Aug 30, 2017
5.171
5.182
5.124
5.145
279,562
-0.01(-0.10%)
Aug 29, 2017
5.119
5.171
5.119
5.150
248,009
+0.00(+0.00%)
Aug 28, 2017
5.166
5.176
5.135
5.150
201,676
+0.03(+0.61%)
Aug 25, 2017
5.135
5.169
5.109
5.119
235,406
-0.01(-0.20%)
Aug 24, 2017
5.156
5.174
5.119
5.130
210,369
-0.01(-0.20%)
Aug 23, 2017
5.135
5.166
5.135
5.140
291,932
-0.03(-0.50%)
Aug 22, 2017
5.130
5.176
5.130
5.166
190,575
+0.04(+0.71%)
Aug 21, 2017
5.161
5.161
5.114
5.130
187,078
-0.03(-0.61%)
Aug 18, 2017
5.078
5.182
5.062
5.161
211,872
+0.08(+1.64%)
Aug 17, 2017
5.078
5.145
5.057
5.078
323,052
-0.07(-1.42%)
Aug 16, 2017
5.208
5.211
5.093
5.150
306,342
-0.06(-1.10%)
Aug 15, 2017
5.171
5.215
5.171
5.208
198,853
+0.05(+1.01%)
Aug 14, 2017
5.244
5.312
5.156
5.156
320,016
-0.02(-0.30%)
Aug 11, 2017
5.083
5.182
4.869
5.171
777,820
+0.07(+1.33%)
Aug 10, 2017
5.296
5.296
5.104
5.104
734,870
-0.21(-3.92%)
Aug 09, 2017
5.317
5.390
5.312
5.312
218,293
-0.04(-0.76%)
Aug 08, 2017
5.430
5.430
5.327
5.352
358,512
-0.04(-0.77%)
Aug 07, 2017
5.440
5.446
5.358
5.394
374,422
-0.03(-0.57%)
Aug 04, 2017
5.430
5.430
5.378
5.425
185,925
+0.02(+0.38%)
Aug 03, 2017
5.368
5.419
5.347
5.404
217,324
+0.04(+0.77%)
Aug 02, 2017
5.270
5.373
5.270
5.363
250,527
+0.11(+2.17%)
Aug 01, 2017
5.342
5.374
5.239
5.249
317,841
-0.12(-2.31%)
Jul 31, 2017
5.337
5.384
5.327
5.373
156,949
+0.03(+0.48%)
Jul 28, 2017
5.342
5.373
5.327
5.347
70,761
+0.01(+0.19%)
Jul 27, 2017
5.311
5.373
5.306
5.337
320,711
+0.03(+0.58%)
Jul 26, 2017
5.352
5.358
5.275
5.306
258,581
-0.04(-0.68%)
Jul 25, 2017
5.311
5.363
5.301
5.342
220,611
+0.03(+0.58%)
Jul 24, 2017
5.368
5.368
5.301
5.311
251,891
-0.07(-1.34%)
Jul 21, 2017
5.363
5.384
5.337
5.384
153,623
+0.03(+0.48%)
Jul 20, 2017
5.358
5.383
5.332
5.358
273,171
+0.00(+0.00%)
Jul 19, 2017
5.404
5.404
5.352
5.358
240,190
-0.02(-0.29%)
Jul 18, 2017
5.347
5.399
5.327
5.373
217,160
+0.05(+0.87%)
Jul 17, 2017
5.471
5.475
5.296
5.327
476,037
-0.16(-2.84%)
Jul 14, 2017
5.430
5.487
5.428
5.482
223,932
+0.06(+1.16%)
Jul 13, 2017
5.394
5.420
5.296
5.420
238,467
+0.08(+1.45%)
Jul 12, 2017
5.384
5.404
5.332
5.342
313,324
-0.02(-0.46%)
Jul 11, 2017
5.444
5.470
5.367
5.367
462,367
-0.07(-1.23%)
Jul 10, 2017
5.372
5.434
5.370
5.434
512,382
+0.07(+1.24%)
Jul 07, 2017
5.341
5.367
5.300
5.367
171,175
+0.03(+0.58%)
Jul 06, 2017
5.331
5.352
5.300
5.336
245,293
-0.01(-0.10%)
Jul 05, 2017
5.264
5.341
5.254
5.341
299,235
+0.09(+1.66%)
Jul 03, 2017
5.280
5.285
5.239
5.254
164,706
+0.02(+0.39%)
Jun 30, 2017
5.203
5.275
5.203
5.233
204,291
+0.01(+0.20%)
Jun 29, 2017
5.213
5.238
5.187
5.223
149,599
-0.02(-0.39%)
Jun 28, 2017
5.208
5.264
5.197
5.244
242,865
+0.03(+0.59%)
Jun 27, 2017
5.244
5.254
5.203
5.213
269,758
-0.05(-0.88%)
Jun 26, 2017
5.295
5.300
5.228
5.259
236,973
+0.02(+0.29%)
Jun 23, 2017
5.223
5.260
5.215
5.244
140,812
+0.02(+0.39%)
Jun 22, 2017
5.203
5.248
5.188
5.223
181,473
+0.02(+0.39%)
Jun 21, 2017
5.192
5.213
5.162
5.203
177,530
+0.04(+0.80%)
Jun 20, 2017
5.192
5.230
5.131
5.162
241,187
-0.02(-0.30%)
Jun 19, 2017
5.095
5.197
5.095
5.177
312,701
+0.08(+1.61%)
Jun 16, 2017
5.151
5.172
5.043
5.095
212,611
-0.08(-1.59%)
Jun 15, 2017
5.095
5.192
5.084
5.177
295,037
+0.05(+0.90%)
Jun 14, 2017
5.126
5.233
5.100
5.131
349,636
-0.01(-0.20%)
Jun 13, 2017
5.197
5.249
5.038
5.141
475,187
-0.06(-1.18%)
Jun 12, 2017
5.228
5.285
5.187
5.203
260,648
-0.03(-0.49%)
Jun 09, 2017
5.290
5.332
5.228
5.228
268,598
-0.06(-1.17%)
Jun 08, 2017
5.290
5.341
5.228
5.290
274,696
-0.02(-0.46%)
Jun 07, 2017
5.264
5.345
5.264
5.315
263,210
+0.05(+0.97%)
Jun 06, 2017
5.284
5.320
5.264
5.264
273,263
-0.05(-0.86%)
Jun 05, 2017
5.304
5.325
5.284
5.309
400,091
+0.01(+0.10%)
Jun 02, 2017
5.264
5.304
5.228
5.304
391,435
+0.07(+1.27%)
Jun 01, 2017
5.213
5.238
5.187
5.238
346,257
+0.03(+0.59%)
May 31, 2017
5.156
5.218
5.141
5.207
480,201
+0.06(+1.09%)
May 30, 2017
5.126
5.162
5.112
5.151
252,366
+0.05(+0.90%)
May 26, 2017
5.105
5.126
5.075
5.105
214,449
+0.03(+0.60%)
May 25, 2017
5.095
5.100
5.070
5.075
150,763
-0.02(-0.40%)
May 24, 2017
5.111
5.113
5.075
5.095
120,113
-0.02(-0.30%)
May 23, 2017
5.065
5.131
5.061
5.111
278,896
+0.08(+1.62%)
May 22, 2017
5.014
5.065
5.014
5.029
142,586
+0.02(+0.31%)
May 19, 2017
4.973
5.034
4.952
5.014
116,203
+0.04(+0.82%)
May 18, 2017
4.947
4.988
4.947
4.973
170,187
+0.01(+0.10%)
May 17, 2017
4.952
4.988
4.937
4.968
321,669
-0.03(-0.61%)
May 16, 2017
5.003
5.024
4.983
4.998
199,548
-0.01(-0.10%)
May 15, 2017
5.009
5.030
4.958
5.003
215,894
+0.02(+0.31%)
May 12, 2017
5.034
5.060
4.983
4.988
314,564
-0.05(-1.01%)
May 11, 2017
5.060
5.077
5.032
5.039
121,785
-0.01(-0.20%)
May 10, 2017
5.070
5.070
5.019
5.049
206,642
+0.01(+0.10%)
May 09, 2017
5.070
5.095
5.024
5.044
176,309
-0.03(-0.68%)
May 08, 2017
5.079
5.094
5.064
5.079
241,901
-0.01(-0.20%)
May 05, 2017
5.094
5.099
5.069
5.089
304,857
-0.01(-0.10%)
May 04, 2017
5.094
5.114
5.043
5.094
363,604
+0.00(+0.00%)
May 03, 2017
5.079
5.097
5.063
5.094
286,130
+0.03(+0.60%)
May 02, 2017
5.028
5.079
5.018
5.064
336,699
+0.04(+0.71%)
May 01, 2017
5.028
5.054
5.018
5.028
312,788
+0.01(+0.20%)
Apr 28, 2017
4.962
5.049
4.962
5.018
468,508
+0.01(+0.20%)
Apr 27, 2017
5.018
5.033
5.003
5.008
171,497
-0.01(-0.20%)
Apr 26, 2017
4.998
5.069
4.988
5.018
281,023
-0.02(-0.40%)
Apr 25, 2017
4.912
5.038
4.912
5.038
522,251
+0.09(+1.84%)
Apr 24, 2017
4.988
4.988
4.932
4.947
297,633
-0.04(-0.81%)
Apr 21, 2017
4.993
4.993
4.970
4.988
220,625
+0.04(+0.72%)
Apr 20, 2017
4.912
4.973
4.902
4.952
382,260
+0.06(+1.24%)
Apr 19, 2017
4.887
4.947
4.876
4.892
235,420
-0.01(-0.10%)
Apr 18, 2017
4.917
4.932
4.876
4.897
297,740
-0.02(-0.41%)
Apr 17, 2017
4.962
4.962
4.892
4.917
401,503
-0.05(-0.92%)
Apr 13, 2017
4.968
4.983
4.952
4.962
205,304
+0.03(+0.62%)
Apr 12, 2017
4.973
4.973
4.917
4.932
268,384
-0.03(-0.61%)
Apr 11, 2017
4.907
4.962
4.898
4.962
240,521
+0.08(+1.58%)
Apr 10, 2017
4.896
4.916
4.880
4.886
369,154
+0.02(+0.31%)
Apr 07, 2017
4.845
4.891
4.845
4.870
420,226
+0.02(+0.31%)
Apr 06, 2017
4.825
4.870
4.825
4.855
291,884
+0.02(+0.31%)
Apr 05, 2017
4.865
4.891
4.820
4.840
355,178
+0.02(+0.31%)
Apr 04, 2017
4.790
4.845
4.790
4.825
298,605
+0.04(+0.73%)
Apr 03, 2017
4.760
4.800
4.760
4.790
286,715
+0.01(+0.10%)
Mar 31, 2017
4.775
4.805
4.750
4.785
258,640
+0.04(+0.74%)
Mar 30, 2017
4.745
4.767
4.745
4.750
184,649
+0.00(+0.00%)
Mar 29, 2017
4.745
4.770
4.735
4.750
257,781
+0.01(+0.11%)
Mar 28, 2017
4.710
4.745
4.705
4.745
223,726
+0.04(+0.85%)
Mar 27, 2017
4.700
4.730
4.684
4.705
291,759
-0.01(-0.21%)
Mar 24, 2017
4.710
4.722
4.698
4.715
169,532
+0.03(+0.54%)
Mar 23, 2017
4.715
4.715
4.679
4.689
133,909
+0.01(+0.21%)
Mar 22, 2017
4.654
4.710
4.649
4.679
179,535
+0.01(+0.22%)
Mar 21, 2017
4.695
4.719
4.659
4.669
230,898
-0.02(-0.43%)
Mar 20, 2017
4.674
4.730
4.674
4.689
221,987
+0.02(+0.32%)
Mar 17, 2017
4.649
4.694
4.649
4.674
130,403
-0.01(-0.11%)
Mar 16, 2017
4.619
4.730
4.609
4.679
456,295
+0.06(+1.31%)
Mar 15, 2017
4.524
4.619
4.524
4.619
335,354
+0.11(+2.45%)
Mar 14, 2017
4.559
4.574
4.488
4.509
453,289
-0.03(-0.55%)
Mar 13, 2017
4.579
4.624
4.534
4.534
302,045
-0.07(-1.53%)
Mar 10, 2017
4.594
4.625
4.554
4.604
299,786
+0.05(+1.10%)
Mar 09, 2017
4.619
4.624
4.498
4.554
616,847
-0.05(-1.18%)
Mar 08, 2017
4.713
4.722
4.588
4.608
408,263
-0.11(-2.33%)
Mar 07, 2017
4.723
4.728
4.698
4.718
303,869
+0.01(+0.32%)
Mar 06, 2017
4.693
4.718
4.683
4.703
200,406
+0.00(+0.11%)
Mar 03, 2017
4.688
4.731
4.653
4.698
417,136
+0.01(+0.21%)
Mar 02, 2017
4.728
4.783
4.688
4.688
437,358
-0.03(-0.74%)
Mar 01, 2017
4.723
4.753
4.703
4.723
335,084
-0.00(-0.11%)
Feb 28, 2017
4.693
4.728
4.691
4.728
249,657
+0.03(+0.74%)
Feb 27, 2017
4.668
4.698
4.663
4.693
239,633
+0.03(+0.75%)
Feb 24, 2017
4.643
4.663
4.638
4.658
209,363
+0.02(+0.54%)
Feb 23, 2017
4.638
4.663
4.633
4.633
190,853
+0.00(+0.00%)
Feb 22, 2017
4.648
4.658
4.613
4.633
182,499
-0.01(-0.21%)
Feb 21, 2017
4.613
4.648
4.600
4.643
311,150
+0.04(+0.98%)
Feb 17, 2017
4.598
4.598
4.598
0
+0.06(+1.32%)
Feb 16, 2017
4.593
4.623
4.528
4.538
462,948
-0.06(-1.30%)
Feb 15, 2017
4.598
4.628
4.596
4.598
352,112
-0.03(-0.65%)
Feb 14, 2017
4.638
4.644
4.608
4.628
214,456
-0.01(-0.32%)
Feb 13, 2017
4.613
4.643
4.596
4.643
233,465
+0.05(+1.09%)
Feb 10, 2017
4.588
4.613
4.573
4.593
251,738
+0.00(+0.11%)
Feb 09, 2017
4.642
4.634
4.588
4.588
279,446
-0.05(-1.16%)
Feb 08, 2017
4.617
4.677
4.583
4.642
260,647
+0.04(+0.97%)
Feb 07, 2017
4.573
4.677
4.558
4.597
446,505
+0.02(+0.43%)
Feb 06, 2017
4.543
4.637
4.523
4.578
472,008
+0.02(+0.54%)
Feb 03, 2017
4.568
4.597
4.543
4.553
418,694
-0.00(-0.11%)
Feb 02, 2017
4.498
4.578
4.395
4.558
1,211,873
-0.12(-2.64%)
Feb 01, 2017
4.677
4.687
4.662
4.682
238,997
+0.02(+0.42%)
Jan 31, 2017
4.677
4.696
4.652
4.662
239,104
+0.00(+0.00%)
Jan 30, 2017
4.662
4.711
4.657
4.662
464,123
-0.04(-0.84%)
Jan 27, 2017
4.691
4.701
4.652
4.701
188,171
+0.04(+0.85%)
Jan 26, 2017
4.627
4.677
4.627
4.662
229,043
+0.02(+0.43%)
Jan 25, 2017
4.652
4.654
4.618
4.642
193,049
+0.01(+0.21%)
Jan 24, 2017
4.558
4.657
4.553
4.632
326,449
+0.07(+1.63%)
Jan 23, 2017
4.543
4.588
4.513
4.558
190,594
+0.04(+0.99%)
Jan 20, 2017
4.597
4.605
4.479
4.513
321,599
-0.07(-1.51%)
Jan 19, 2017
4.667
4.667
4.553
4.583
397,424
-0.06(-1.28%)
Jan 18, 2017
4.607
4.672
4.578
4.642
267,889
+0.05(+1.19%)
Jan 17, 2017
4.563
4.627
4.558
4.588
360,904
+0.04(+0.98%)
Jan 13, 2017
4.543
4.543
4.543
0
+0.05(+1.10%)
Jan 12, 2017
4.454
4.503
4.444
4.494
257,242
+0.05(+1.11%)
Jan 11, 2017
4.404
4.454
4.395
4.444
199,899
+0.06(+1.35%)
Jan 10, 2017
4.355
4.385
4.345
4.385
370,756
+0.04(+1.02%)
Jan 09, 2017
4.365
4.380
4.331
4.340
425,779
+0.01(+0.23%)
Jan 06, 2017
4.331
4.390
4.326
4.331
290,858
+0.01(+0.23%)
Jan 05, 2017
4.350
4.360
4.296
4.321
377,705
-0.02(-0.45%)
Jan 04, 2017
4.360
4.390
4.340
4.340
395,921
-0.00(-0.11%)
Jan 03, 2017
4.301
4.345
4.301
4.345
323,808
+0.03(+0.80%)
Dec 30, 2016
4.311
4.311
4.311
0
+0.02(+0.46%)
Dec 29, 2016
4.326
4.336
4.291
4.291
329,647
-0.03(-0.79%)
Dec 28, 2016
4.345
4.355
4.321
4.326
310,341
-0.01(-0.23%)
Dec 27, 2016
4.321
4.350
4.311
4.336
333,958
+0.02(+0.45%)
Dec 23, 2016
4.316
4.316
4.316
0
-0.00(-0.11%)
Dec 22, 2016
4.321
4.350
4.316
4.321
187,113
-0.01(-0.23%)
Dec 21, 2016
4.336
4.345
4.306
4.331
253,513
-0.01(-0.34%)
Dec 20, 2016
4.316
4.345
4.314
4.345
140,358
+0.04(+0.91%)
Dec 19, 2016
4.296
4.336
4.296
4.306
260,686
+0.00(+0.00%)
Dec 16, 2016
4.316
4.350
4.287
4.306
283,490
-0.02(-0.45%)
Dec 15, 2016
4.355
4.360
4.321
4.326
260,089
-0.01(-0.34%)
Dec 14, 2016
4.350
4.390
4.340
4.340
248,100
-0.03(-0.78%)
Dec 13, 2016
4.375
4.385
4.340
4.375
202,240
+0.03(+0.68%)
Dec 12, 2016
4.306
4.370
4.306
4.345
296,323
+0.01(+0.23%)
Dec 09, 2016
4.390
4.409
4.301
4.336
490,281
-0.10(-2.21%)
Dec 08, 2016
4.439
4.478
4.380
4.434
260,572
-0.03(-0.77%)
Dec 07, 2016
4.351
4.473
4.351
4.468
492,462
+0.09(+2.11%)
Dec 06, 2016
4.303
4.376
4.303
4.376
313,527
+0.07(+1.69%)
Dec 05, 2016
4.337
4.371
4.303
4.303
295,379
-0.03(-0.78%)
Dec 02, 2016
4.293
4.356
4.288
4.337
224,706
+0.03(+0.79%)
Dec 01, 2016
4.317
4.327
4.298
4.303
231,648
-0.01(-0.34%)
Nov 30, 2016
4.317
4.332
4.296
4.317
206,402
-0.02(-0.56%)
Nov 29, 2016
4.312
4.361
4.298
4.342
169,338
+0.03(+0.65%)
Nov 28, 2016
4.337
4.337
4.312
4.314
125,940
+0.01(+0.14%)
Nov 25, 2016
4.288
4.322
4.288
4.308
106,236
-0.02(-0.56%)
Nov 23, 2016
4.332
4.332
4.332
0
+0.04(+0.91%)
Nov 22, 2016
4.278
4.322
4.269
4.293
337,715
+0.02(+0.46%)
Nov 21, 2016
4.259
4.303
4.252
4.274
269,372
+0.02(+0.46%)
Nov 18, 2016
4.137
4.264
4.137
4.254
355,163
+0.09(+2.22%)
Nov 17, 2016
4.191
4.278
4.157
4.162
365,725
-0.04(-1.04%)
Nov 16, 2016
4.099
4.274
4.098
4.205
463,074
+0.12(+2.85%)
Nov 15, 2016
3.992
4.118
3.992
4.089
627,877
+0.10(+2.56%)
Nov 14, 2016
4.118
4.118
3.948
3.987
1,229,446
-0.16(-3.87%)
Nov 11, 2016
4.254
4.278
4.137
4.147
834,413
-0.14(-3.29%)
Nov 10, 2016
4.376
4.380
4.278
4.288
698,836
-0.16(-3.50%)
Nov 09, 2016
4.327
4.468
4.244
4.444
477,969
+0.02(+0.44%)
Nov 08, 2016
4.424
4.429
4.386
4.424
220,149
+0.03(+0.66%)
Nov 07, 2016
4.434
4.475
4.395
4.395
359,352
+0.01(+0.22%)
Nov 04, 2016
4.207
4.419
4.203
4.386
615,996
+0.19(+4.60%)
Nov 03, 2016
4.183
4.212
4.063
4.193
867,803
-0.03(-0.68%)
Nov 02, 2016
4.482
4.530
4.183
4.222
1,652,196
-0.27(-6.11%)
Nov 01, 2016
4.738
4.752
4.482
4.497
836,666
-0.23(-4.89%)
Oct 31, 2016
4.747
4.781
4.728
4.728
196,396
-0.03(-0.61%)
Oct 28, 2016
4.752
4.771
4.713
4.757
256,033
+0.00(+0.10%)
Oct 27, 2016
4.805
4.815
4.752
4.752
253,311
-0.05(-1.10%)
Oct 26, 2016
4.800
4.805
4.766
4.805
183,969
+0.01(+0.20%)
Oct 25, 2016
4.795
4.802
4.776
4.795
186,977
+0.02(+0.40%)
Oct 24, 2016
4.805
4.829
4.757
4.776
290,929
-0.03(-0.70%)
Oct 21, 2016
4.824
4.839
4.810
4.810
124,717
-0.03(-0.70%)
Oct 20, 2016
4.848
4.848
4.829
4.844
64,192
-0.01(-0.12%)
Oct 19, 2016
4.800
4.858
4.800
4.849
183,516
+0.05(+1.02%)
Oct 18, 2016
4.786
4.829
4.781
4.800
169,197
+0.03(+0.61%)
Oct 17, 2016
4.795
4.810
4.762
4.771
287,661
-0.03(-0.70%)
Oct 14, 2016
4.819
4.839
4.805
4.805
172,366
-0.03(-0.60%)
Oct 13, 2016
4.815
4.858
4.800
4.834
154,318
-0.01(-0.30%)
Oct 12, 2016
4.819
4.848
4.791
4.848
257,398
+0.00(+0.10%)
Oct 11, 2016
4.844
4.851
4.819
4.844
195,456
-0.01(-0.30%)
Oct 10, 2016
4.863
4.868
4.834
4.858
183,216
+0.01(+0.20%)
Oct 07, 2016
4.834
4.853
4.805
4.848
123,371
+0.01(+0.30%)
Oct 06, 2016
4.796
4.851
4.782
4.834
159,554
+0.02(+0.50%)
Oct 05, 2016
4.791
4.820
4.767
4.810
243,377
+0.00(+0.00%)
Oct 04, 2016
4.753
4.820
4.748
4.810
388,106
-0.01(-0.20%)
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.