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
)
6.120
+0.020 (+0.33%)
Streaming Delayed Price
Updated: 10:40 AM EDT, Jun 3, 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 30, 2020
4.336
4.453
4.316
4.391
865,696
+0.03(+0.63%)
Sep 29, 2020
4.289
4.364
4.275
4.364
256,635
+0.05(+1.11%)
Sep 28, 2020
4.336
4.363
4.309
4.316
203,386
-0.03(-0.79%)
Sep 25, 2020
4.289
4.357
4.275
4.350
158,485
+0.06(+1.44%)
Sep 24, 2020
4.220
4.316
4.152
4.289
188,729
+0.05(+1.13%)
Sep 23, 2020
4.289
4.302
4.241
4.241
132,661
-0.03(-0.80%)
Sep 22, 2020
4.275
4.309
4.268
4.275
111,881
-0.01(-0.32%)
Sep 21, 2020
4.275
4.295
4.247
4.289
256,238
-0.03(-0.65%)
Sep 18, 2020
4.323
4.336
4.309
4.316
100,880
-0.01(-0.14%)
Sep 17, 2020
4.343
4.357
4.309
4.323
105,186
-0.02(-0.47%)
Sep 16, 2020
4.350
4.364
4.309
4.343
121,636
+0.02(+0.47%)
Sep 15, 2020
4.336
4.364
4.318
4.323
175,618
-0.03(-0.63%)
Sep 14, 2020
4.343
4.377
4.340
4.350
172,017
+0.01(+0.16%)
Sep 11, 2020
4.323
4.357
4.311
4.343
141,379
+0.01(+0.16%)
Sep 10, 2020
4.316
4.347
4.316
4.336
114,644
+0.00(+0.02%)
Sep 09, 2020
4.295
4.343
4.268
4.336
228,056
+0.03(+0.79%)
Sep 08, 2020
4.275
4.322
4.234
4.302
255,290
-0.03(-0.78%)
Sep 04, 2020
4.309
4.363
4.275
4.336
178,330
+0.00(+0.00%)
Sep 03, 2020
4.370
4.390
4.315
4.336
274,646
-0.05(-1.24%)
Sep 02, 2020
4.397
4.444
4.383
4.390
425,647
-0.01(-0.15%)
Sep 01, 2020
4.356
4.397
4.343
4.397
171,739
+0.04(+0.93%)
Aug 31, 2020
4.363
4.363
4.329
4.356
169,552
+0.01(+0.31%)
Aug 28, 2020
4.329
4.363
4.302
4.343
465,722
+0.03(+0.63%)
Aug 27, 2020
4.370
4.383
4.309
4.315
252,418
-0.05(-1.09%)
Aug 26, 2020
4.383
4.397
4.309
4.363
385,575
-0.04(-0.92%)
Aug 25, 2020
4.390
4.410
4.390
4.404
156,522
+0.01(+0.15%)
Aug 24, 2020
4.376
4.397
4.376
4.397
130,708
+0.01(+0.15%)
Aug 21, 2020
4.383
4.394
4.349
4.390
332,195
+0.00(+0.00%)
Aug 20, 2020
4.370
4.410
4.349
4.390
210,639
-0.01(-0.15%)
Aug 19, 2020
4.410
4.431
4.397
4.397
159,232
-0.03(-0.61%)
Aug 18, 2020
4.397
4.438
4.397
4.424
105,002
+0.03(+0.62%)
Aug 17, 2020
4.410
4.458
4.397
4.397
214,820
-0.01(-0.15%)
Aug 14, 2020
4.417
4.431
4.390
4.404
185,257
+0.00(+0.00%)
Aug 13, 2020
4.376
4.424
4.376
4.404
139,668
+0.00(+0.00%)
Aug 12, 2020
4.410
4.415
4.376
4.404
197,140
+0.02(+0.48%)
Aug 11, 2020
4.403
4.423
4.383
4.383
157,627
-0.01(-0.31%)
Aug 10, 2020
4.376
4.396
4.335
4.396
210,486
+0.03(+0.77%)
Aug 07, 2020
4.335
4.409
4.335
4.362
206,773
+0.03(+0.62%)
Aug 06, 2020
4.416
4.430
4.335
4.335
254,080
-0.08(-1.83%)
Aug 05, 2020
4.430
4.450
4.409
4.416
341,239
+0.01(+0.15%)
Aug 04, 2020
4.409
4.463
4.396
4.409
255,516
+0.03(+0.61%)
Aug 03, 2020
4.376
4.396
4.369
4.383
263,710
+0.02(+0.46%)
Jul 31, 2020
4.335
4.362
4.308
4.362
160,279
+0.03(+0.62%)
Jul 30, 2020
4.342
4.342
4.308
4.335
191,023
+0.01(+0.16%)
Jul 29, 2020
4.302
4.329
4.295
4.329
85,545
+0.04(+0.94%)
Jul 28, 2020
4.261
4.322
4.255
4.288
244,170
+0.00(+0.00%)
Jul 27, 2020
4.282
4.302
4.282
4.288
107,704
+0.00(+0.00%)
Jul 24, 2020
4.268
4.302
4.268
4.288
105,317
-0.01(-0.31%)
Jul 23, 2020
4.315
4.315
4.285
4.302
177,230
-0.01(-0.31%)
Jul 22, 2020
4.302
4.322
4.302
4.315
125,874
-0.01(-0.16%)
Jul 21, 2020
4.288
4.356
4.274
4.322
224,906
+0.04(+0.94%)
Jul 20, 2020
4.228
4.302
4.228
4.282
267,140
+0.02(+0.47%)
Jul 17, 2020
4.261
4.261
4.181
4.261
151,217
+0.02(+0.48%)
Jul 16, 2020
4.241
4.255
4.214
4.241
114,677
-0.03(-0.63%)
Jul 15, 2020
4.241
4.286
4.228
4.268
143,076
+0.04(+0.96%)
Jul 14, 2020
4.308
4.335
4.221
4.228
247,412
-0.08(-1.88%)
Jul 13, 2020
4.396
4.396
4.308
4.308
232,755
-0.08(-1.84%)
Jul 10, 2020
4.376
4.409
4.376
4.389
106,506
+0.01(+0.32%)
Jul 09, 2020
4.422
4.422
4.342
4.375
209,614
-0.04(-0.91%)
Jul 08, 2020
4.435
4.442
4.402
4.415
235,307
+0.01(+0.15%)
Jul 07, 2020
4.375
4.449
4.348
4.409
105,180
-0.01(-0.30%)
Jul 06, 2020
4.442
4.475
4.409
4.422
211,498
+0.02(+0.46%)
Jul 02, 2020
4.402
4.442
4.375
4.402
332,655
+0.00(+0.00%)
Jul 01, 2020
4.322
4.409
4.315
4.402
321,928
+0.15(+3.45%)
Jun 30, 2020
4.208
4.255
4.208
4.255
157,574
+0.05(+1.27%)
Jun 29, 2020
4.081
4.215
4.081
4.201
175,729
+0.11(+2.61%)
Jun 26, 2020
4.215
4.228
4.041
4.095
703,486
-0.11(-2.70%)
Jun 25, 2020
4.288
4.332
4.155
4.208
1,058,144
-0.09(-2.02%)
Jun 24, 2020
4.435
4.435
4.275
4.295
351,303
-0.14(-3.16%)
Jun 23, 2020
4.442
4.445
4.422
4.435
181,035
+0.01(+0.30%)
Jun 22, 2020
4.495
4.509
4.395
4.422
211,800
-0.03(-0.75%)
Jun 19, 2020
4.435
4.469
4.415
4.455
129,049
+0.01(+0.15%)
Jun 18, 2020
4.435
4.469
4.429
4.449
144,794
+0.00(+0.00%)
Jun 17, 2020
4.422
4.465
4.409
4.449
115,703
+0.04(+0.91%)
Jun 16, 2020
4.409
4.435
4.375
4.409
216,805
+0.07(+1.54%)
Jun 15, 2020
4.322
4.382
4.275
4.342
176,322
-0.03(-0.76%)
Jun 12, 2020
4.429
4.469
4.315
4.375
135,038
+0.05(+1.08%)
Jun 11, 2020
4.382
4.402
4.308
4.328
336,857
-0.15(-3.28%)
Jun 10, 2020
4.549
4.576
4.455
4.475
374,533
-0.08(-1.75%)
Jun 09, 2020
4.528
4.575
4.508
4.555
441,337
+0.05(+1.18%)
Jun 08, 2020
4.469
4.522
4.449
4.502
294,260
+0.11(+2.41%)
Jun 05, 2020
4.455
4.502
4.349
4.396
842,231
+0.00(+0.00%)
Jun 04, 2020
4.416
4.469
4.343
4.396
675,624
-0.02(-0.45%)
Jun 03, 2020
4.469
4.510
4.416
4.416
622,188
-0.05(-1.04%)
Jun 02, 2020
4.435
4.486
4.336
4.462
658,771
-0.17(-3.58%)
Jun 01, 2020
4.555
4.667
4.525
4.628
175,283
+0.11(+2.35%)
May 29, 2020
4.561
4.601
4.495
4.522
255,806
-0.06(-1.30%)
May 28, 2020
4.628
4.634
4.561
4.581
109,478
-0.03(-0.58%)
May 27, 2020
4.508
4.608
4.462
4.608
364,888
+0.21(+4.67%)
May 26, 2020
4.508
4.516
4.382
4.402
440,888
-0.04(-0.90%)
May 22, 2020
4.561
4.561
4.396
4.442
130,015
-0.11(-2.33%)
May 21, 2020
4.469
4.548
4.467
4.548
118,648
+0.11(+2.39%)
May 20, 2020
4.469
4.517
4.427
4.442
136,947
+0.02(+0.45%)
May 19, 2020
4.296
4.482
4.290
4.422
177,539
+0.08(+1.83%)
May 18, 2020
4.303
4.349
4.290
4.343
407,465
+0.12(+2.83%)
May 15, 2020
4.197
4.333
4.164
4.223
254,298
-0.08(-1.85%)
May 14, 2020
4.309
4.363
4.184
4.303
246,909
-0.09(-1.96%)
May 13, 2020
4.382
4.475
4.283
4.389
420,889
+0.00(+0.00%)
May 12, 2020
4.462
4.542
4.363
4.389
171,693
-0.04(-0.90%)
May 11, 2020
4.402
4.429
4.382
4.429
133,126
+0.03(+0.60%)
May 08, 2020
4.561
4.674
4.396
4.402
253,091
-0.03(-0.58%)
May 07, 2020
4.500
4.540
4.395
4.428
156,815
-0.03(-0.59%)
May 06, 2020
4.428
4.579
4.415
4.454
188,778
+0.03(+0.59%)
May 05, 2020
4.408
4.487
4.402
4.428
234,533
-0.01(-0.30%)
May 04, 2020
4.303
4.448
4.284
4.441
197,123
+0.14(+3.21%)
May 01, 2020
4.251
4.362
4.205
4.303
487,990
+0.02(+0.46%)
Apr 30, 2020
4.297
4.316
4.244
4.284
166,753
-0.08(-1.81%)
Apr 29, 2020
4.303
4.408
4.275
4.362
237,348
+0.09(+2.15%)
Apr 28, 2020
4.316
4.323
4.231
4.270
213,105
-0.03(-0.61%)
Apr 27, 2020
4.336
4.402
4.238
4.297
202,439
-0.03(-0.76%)
Apr 24, 2020
4.310
4.362
4.205
4.330
180,522
+0.09(+2.01%)
Apr 23, 2020
4.014
4.297
4.014
4.244
442,238
+0.22(+5.56%)
Apr 22, 2020
4.106
4.172
3.975
4.021
440,170
+0.04(+0.99%)
Apr 21, 2020
3.994
4.080
3.916
3.981
310,281
-0.06(-1.46%)
Apr 20, 2020
4.205
4.251
4.027
4.040
925,109
-0.20(-4.65%)
Apr 17, 2020
4.251
4.481
4.185
4.238
523,151
+0.09(+2.06%)
Apr 16, 2020
4.389
4.454
4.132
4.152
875,475
-0.24(-5.39%)
Apr 15, 2020
4.467
4.527
4.290
4.389
779,171
-0.20(-4.43%)
Apr 14, 2020
4.599
4.711
4.421
4.592
844,638
+0.08(+1.75%)
Apr 13, 2020
4.474
4.632
4.336
4.513
487,312
+0.11(+2.54%)
Apr 09, 2020
4.369
4.579
4.343
4.402
556,942
+0.14(+3.25%)
Apr 08, 2020
4.126
4.393
4.126
4.263
332,856
+0.08(+2.02%)
Apr 07, 2020
4.178
4.382
4.165
4.178
331,183
+0.09(+2.23%)
Apr 06, 2020
4.016
4.120
3.957
4.087
329,379
+0.19(+4.84%)
Apr 03, 2020
3.990
4.029
3.798
3.899
536,228
-0.01(-0.33%)
Apr 02, 2020
3.580
3.938
3.580
3.912
285,252
+0.27(+7.51%)
Apr 01, 2020
3.859
3.925
3.619
3.638
456,143
-0.29(-7.45%)
Mar 31, 2020
3.840
4.068
3.840
3.931
275,154
-0.01(-0.17%)
Mar 30, 2020
4.048
4.191
3.912
3.938
419,026
-0.18(-4.42%)
Mar 27, 2020
3.886
4.260
3.755
4.120
969,360
+0.13(+3.26%)
Mar 26, 2020
4.257
4.257
3.931
3.990
1,018,264
-0.16(-3.89%)
Mar 25, 2020
3.710
4.315
3.710
4.151
1,204,652
+0.47(+12.69%)
Mar 24, 2020
3.515
4.172
3.515
3.684
1,097,815
+0.31(+9.06%)
Mar 23, 2020
3.684
3.708
3.267
3.378
814,863
-0.30(-8.14%)
Mar 20, 2020
3.788
4.009
3.612
3.677
921,114
-0.14(-3.58%)
Mar 19, 2020
3.814
3.886
3.107
3.814
1,496,604
-0.13(-3.30%)
Mar 18, 2020
3.990
4.016
3.775
3.944
900,338
-0.37(-8.60%)
Mar 17, 2020
3.970
4.341
3.918
4.315
1,841,134
+0.38(+9.59%)
Mar 16, 2020
3.905
4.309
3.807
3.938
894,139
-0.54(-12.06%)
Mar 13, 2020
3.938
4.543
3.918
4.478
1,458,419
+0.73(+19.44%)
Mar 12, 2020
3.840
4.146
3.703
3.749
2,213,631
-0.53(-12.46%)
Mar 11, 2020
4.608
4.614
4.185
4.283
1,831,220
-0.40(-8.60%)
Mar 10, 2020
4.705
4.730
4.582
4.685
475,624
+0.17(+3.71%)
Mar 09, 2020
4.582
4.702
4.459
4.517
1,521,890
-0.53(-10.49%)
Mar 06, 2020
4.924
5.072
4.837
5.047
1,094,591
-0.01(-0.13%)
Mar 05, 2020
5.072
5.182
4.995
5.053
869,386
-0.19(-3.69%)
Mar 04, 2020
5.176
5.260
5.034
5.247
1,132,773
+0.24(+4.77%)
Mar 03, 2020
5.647
5.666
4.931
5.008
3,749,544
-0.52(-9.35%)
Mar 02, 2020
5.176
5.569
5.176
5.524
609,183
+0.41(+8.08%)
Feb 28, 2020
5.498
5.660
4.763
5.111
3,439,811
-0.59(-10.31%)
Feb 27, 2020
5.808
5.828
5.698
5.698
447,838
-0.19(-3.29%)
Feb 26, 2020
5.744
5.892
5.744
5.892
624,623
+0.15(+2.58%)
Feb 25, 2020
5.815
5.834
5.718
5.744
784,188
-0.07(-1.22%)
Feb 24, 2020
5.853
5.873
5.808
5.815
390,750
-0.06(-0.99%)
Feb 21, 2020
5.944
5.944
5.866
5.873
400,554
-0.05(-0.87%)
Feb 20, 2020
5.886
5.931
5.886
5.924
165,680
+0.06(+0.99%)
Feb 19, 2020
5.905
5.924
5.860
5.866
348,226
-0.04(-0.66%)
Feb 18, 2020
5.905
5.931
5.892
5.905
167,526
-0.01(-0.22%)
Feb 14, 2020
5.944
5.944
5.918
5.918
89,718
-0.04(-0.65%)
Feb 13, 2020
5.957
5.965
5.924
5.957
143,302
+0.01(+0.22%)
Feb 12, 2020
5.911
5.963
5.905
5.944
166,401
+0.03(+0.45%)
Feb 11, 2020
5.924
5.943
5.898
5.917
143,705
+0.00(+0.00%)
Feb 10, 2020
5.917
5.936
5.879
5.917
179,749
+0.01(+0.11%)
Feb 07, 2020
5.898
5.911
5.879
5.911
200,756
+0.01(+0.22%)
Feb 06, 2020
5.924
5.924
5.872
5.898
130,831
+0.01(+0.22%)
Feb 05, 2020
5.891
5.904
5.866
5.885
129,600
+0.04(+0.66%)
Feb 04, 2020
5.872
5.911
5.847
5.847
253,442
-0.01(-0.11%)
Feb 03, 2020
5.891
5.923
5.808
5.853
366,413
-0.01(-0.22%)
Jan 31, 2020
5.853
5.891
5.840
5.866
160,355
-0.01(-0.22%)
Jan 30, 2020
5.859
5.879
5.834
5.879
123,174
+0.03(+0.44%)
Jan 29, 2020
5.898
5.924
5.834
5.853
159,177
-0.03(-0.54%)
Jan 28, 2020
5.917
5.930
5.885
5.885
176,273
+0.01(+0.22%)
Jan 27, 2020
5.898
5.914
5.866
5.872
172,191
-0.06(-0.97%)
Jan 24, 2020
5.936
5.936
5.911
5.930
192,332
+0.02(+0.33%)
Jan 23, 2020
5.840
5.911
5.840
5.911
197,829
+0.04(+0.76%)
Jan 22, 2020
5.821
5.885
5.802
5.866
139,654
+0.04(+0.66%)
Jan 21, 2020
5.840
5.859
5.815
5.827
265,930
-0.03(-0.55%)
Jan 17, 2020
5.827
5.859
5.815
5.859
120,110
+0.02(+0.33%)
Jan 16, 2020
5.815
5.866
5.814
5.840
139,186
+0.03(+0.44%)
Jan 15, 2020
5.808
5.840
5.808
5.815
94,489
-0.02(-0.33%)
Jan 14, 2020
5.789
5.840
5.789
5.834
128,285
+0.05(+0.89%)
Jan 13, 2020
5.802
5.827
5.783
5.783
228,217
-0.04(-0.66%)
Jan 10, 2020
5.853
5.866
5.802
5.821
331,161
+0.01(+0.23%)
Jan 09, 2020
5.839
5.839
5.801
5.807
200,015
-0.01(-0.22%)
Jan 08, 2020
5.858
5.865
5.814
5.820
171,035
-0.03(-0.54%)
Jan 07, 2020
5.776
5.858
5.776
5.852
364,196
+0.06(+0.99%)
Jan 06, 2020
5.776
5.820
5.776
5.795
258,650
-0.03(-0.44%)
Jan 03, 2020
5.782
5.852
5.782
5.820
165,050
-0.01(-0.11%)
Jan 02, 2020
5.820
5.826
5.788
5.826
131,335
+0.04(+0.66%)
Dec 31, 2019
5.795
5.795
5.750
5.788
267,284
-0.01(-0.22%)
Dec 30, 2019
5.807
5.807
5.769
5.801
145,586
+0.01(+0.22%)
Dec 27, 2019
5.814
5.830
5.776
5.788
276,864
-0.06(-0.98%)
Dec 26, 2019
5.814
5.858
5.801
5.846
166,639
+0.04(+0.66%)
Dec 24, 2019
5.858
5.858
5.795
5.807
93,596
-0.01(-0.22%)
Dec 23, 2019
5.877
5.884
5.801
5.820
237,157
+0.00(+0.00%)
Dec 20, 2019
5.814
5.909
5.801
5.820
295,552
-0.03(-0.54%)
Dec 19, 2019
5.801
5.871
5.795
5.852
242,627
+0.04(+0.66%)
Dec 18, 2019
5.795
5.858
5.788
5.814
343,085
-0.01(-0.22%)
Dec 17, 2019
5.744
5.839
5.737
5.826
292,855
+0.10(+1.67%)
Dec 16, 2019
5.814
5.846
5.731
5.731
304,073
-0.07(-1.21%)
Dec 13, 2019
5.820
5.858
5.776
5.801
251,109
-0.03(-0.55%)
Dec 12, 2019
5.846
5.852
5.795
5.833
220,099
-0.01(-0.22%)
Dec 11, 2019
5.826
5.871
5.826
5.846
145,993
+0.04(+0.67%)
Dec 10, 2019
5.794
5.854
5.794
5.807
121,135
+0.01(+0.22%)
Dec 09, 2019
5.876
5.908
5.794
5.794
349,538
-0.11(-1.93%)
Dec 06, 2019
5.876
5.908
5.856
5.908
75,569
+0.03(+0.54%)
Dec 05, 2019
5.838
5.900
5.836
5.876
148,130
+0.03(+0.43%)
Dec 04, 2019
5.838
5.958
5.822
5.851
353,790
-0.00(-0.08%)
Dec 03, 2019
5.838
5.870
5.807
5.856
121,646
+0.02(+0.30%)
Dec 02, 2019
5.800
5.845
5.788
5.838
322,219
+0.04(+0.65%)
Nov 29, 2019
5.851
5.857
5.794
5.800
187,975
-0.05(-0.86%)
Nov 27, 2019
5.864
5.902
5.832
5.851
198,093
-0.04(-0.64%)
Nov 26, 2019
5.883
5.895
5.837
5.889
182,654
+0.03(+0.43%)
Nov 25, 2019
5.800
5.864
5.788
5.864
198,583
+0.06(+0.98%)
Nov 22, 2019
5.807
5.838
5.788
5.807
143,076
+0.02(+0.33%)
Nov 21, 2019
5.864
5.890
5.788
5.788
156,968
-0.11(-1.82%)
Nov 20, 2019
5.895
5.938
5.851
5.895
130,763
-0.01(-0.11%)
Nov 19, 2019
5.832
5.939
5.832
5.902
152,227
+0.05(+0.86%)
Nov 18, 2019
5.927
5.965
5.851
5.851
176,238
-0.11(-1.80%)
Nov 15, 2019
5.870
5.958
5.832
5.958
232,242
+0.09(+1.51%)
Nov 14, 2019
5.883
5.901
5.819
5.870
89,341
-0.03(-0.54%)
Nov 13, 2019
5.864
5.914
5.788
5.902
166,969
+0.06(+0.97%)
Nov 12, 2019
5.920
5.920
5.838
5.845
118,149
-0.04(-0.65%)
Nov 11, 2019
5.939
5.971
5.876
5.883
171,758
-0.06(-1.06%)
Nov 08, 2019
5.794
5.946
5.788
5.946
242,044
+0.16(+2.75%)
Nov 07, 2019
5.843
5.870
5.781
5.787
170,382
-0.06(-1.07%)
Nov 06, 2019
5.843
5.900
5.843
5.850
177,751
-0.01(-0.21%)
Nov 05, 2019
5.837
5.869
5.818
5.862
181,219
-0.01(-0.21%)
Nov 04, 2019
5.793
5.906
5.793
5.875
375,325
+0.09(+1.52%)
Nov 01, 2019
5.825
5.843
5.749
5.787
187,959
-0.01(-0.22%)
Oct 31, 2019
5.749
5.812
5.749
5.799
111,169
+0.05(+0.87%)
Oct 30, 2019
5.730
5.787
5.724
5.749
105,769
+0.00(+0.00%)
Oct 29, 2019
5.749
5.793
5.749
5.749
147,733
-0.08(-1.29%)
Oct 28, 2019
5.686
5.847
5.686
5.825
222,190
+0.06(+0.98%)
Oct 25, 2019
5.781
5.843
5.741
5.768
198,941
-0.01(-0.22%)
Oct 24, 2019
5.825
5.843
5.768
5.781
215,681
-0.07(-1.18%)
Oct 23, 2019
5.919
5.925
5.831
5.850
118,753
-0.04(-0.64%)
Oct 22, 2019
5.919
5.944
5.856
5.887
138,098
-0.04(-0.64%)
Oct 21, 2019
5.944
5.944
5.906
5.925
94,944
-0.01(-0.11%)
Oct 18, 2019
5.913
5.957
5.894
5.931
110,133
+0.04(+0.64%)
Oct 17, 2019
5.963
5.963
5.869
5.894
131,404
-0.05(-0.85%)
Oct 16, 2019
5.875
5.944
5.843
5.944
140,616
+0.07(+1.12%)
Oct 15, 2019
5.875
5.944
5.875
5.878
142,494
-0.02(-0.27%)
Oct 14, 2019
5.925
5.944
5.843
5.894
129,408
-0.08(-1.37%)
Oct 11, 2019
5.887
6.026
5.881
5.975
169,020
+0.09(+1.49%)
Oct 10, 2019
5.887
5.950
5.869
5.887
73,240
-0.02(-0.31%)
Oct 09, 2019
5.930
5.987
5.906
5.906
196,127
-0.04(-0.73%)
Oct 08, 2019
5.987
5.987
5.912
5.949
165,301
-0.01(-0.10%)
Oct 07, 2019
5.924
5.987
5.906
5.955
156,596
+0.05(+0.85%)
Oct 04, 2019
5.831
5.906
5.787
5.906
128,151
+0.07(+1.28%)
Oct 03, 2019
5.793
5.874
5.793
5.831
112,589
+0.01(+0.11%)
Oct 02, 2019
5.806
5.824
5.774
5.824
134,584
+0.01(+0.11%)
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.