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 California Municipal Income Fund III
(NY:
PZC
)
6.950
+0.010 (+0.14%)
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 30, 2019
8.993
9.041
8.977
8.993
65,200
-0.10(-1.15%)
Sep 27, 2019
9.137
9.137
9.033
9.097
28,821
-0.03(-0.35%)
Sep 26, 2019
9.057
9.145
8.985
9.129
56,437
+0.11(+1.24%)
Sep 25, 2019
9.049
9.057
8.953
9.017
78,409
-0.02(-0.27%)
Sep 24, 2019
8.880
9.081
8.819
9.041
68,687
+0.22(+2.55%)
Sep 23, 2019
8.712
8.848
8.712
8.816
57,853
+0.06(+0.64%)
Sep 20, 2019
8.720
8.808
8.720
8.760
30,692
+0.03(+0.32%)
Sep 19, 2019
8.784
8.784
8.716
8.732
48,833
+0.07(+0.79%)
Sep 18, 2019
8.720
8.743
8.640
8.664
18,762
+0.00(+0.00%)
Sep 17, 2019
8.568
8.680
8.568
8.664
31,783
+0.10(+1.22%)
Sep 16, 2019
8.536
8.632
8.496
8.560
42,799
+0.08(+0.95%)
Sep 13, 2019
8.680
8.720
8.432
8.480
206,117
-0.28(-3.20%)
Sep 12, 2019
9.009
9.041
8.760
8.760
46,849
-0.25(-2.74%)
Sep 11, 2019
9.063
9.071
8.983
9.007
18,941
-0.05(-0.53%)
Sep 10, 2019
9.047
9.103
8.999
9.055
54,061
+0.02(+0.27%)
Sep 09, 2019
9.063
9.103
9.023
9.031
11,120
-0.03(-0.35%)
Sep 06, 2019
9.087
9.087
9.031
9.063
18,283
-0.02(-0.18%)
Sep 05, 2019
9.063
9.119
8.999
9.079
25,521
+0.02(+0.18%)
Sep 04, 2019
9.127
9.143
8.983
9.063
104,455
-0.09(-0.96%)
Sep 03, 2019
9.175
9.183
9.129
9.151
41,811
+0.01(+0.09%)
Aug 30, 2019
9.031
9.143
9.031
9.143
40,450
+0.06(+0.70%)
Aug 29, 2019
9.095
9.111
8.983
9.079
12,503
-0.04(-0.44%)
Aug 28, 2019
9.015
9.183
8.997
9.119
58,868
+0.13(+1.42%)
Aug 27, 2019
8.967
8.991
8.951
8.991
17,546
+0.04(+0.39%)
Aug 26, 2019
8.951
8.967
8.931
8.956
18,223
+0.01(+0.14%)
Aug 23, 2019
8.848
8.943
8.816
8.943
69,003
+0.04(+0.45%)
Aug 22, 2019
8.887
8.943
8.832
8.903
84,112
+0.00(+0.00%)
Aug 21, 2019
8.903
8.935
8.863
8.903
68,762
-0.03(-0.36%)
Aug 20, 2019
8.887
8.951
8.871
8.935
38,754
+0.00(+0.00%)
Aug 19, 2019
8.871
8.935
8.863
8.935
30,769
+0.04(+0.45%)
Aug 16, 2019
8.895
8.935
8.871
8.895
49,842
-0.01(-0.09%)
Aug 15, 2019
8.935
8.959
8.879
8.903
45,688
-0.07(-0.80%)
Aug 14, 2019
9.111
9.113
8.975
8.975
56,669
-0.10(-1.06%)
Aug 13, 2019
9.055
9.103
9.031
9.071
45,029
-0.03(-0.35%)
Aug 12, 2019
9.135
9.167
9.087
9.103
42,723
-0.08(-0.87%)
Aug 09, 2019
9.167
9.183
9.143
9.183
45,960
+0.02(+0.19%)
Aug 08, 2019
9.102
9.189
9.078
9.165
38,036
+0.07(+0.79%)
Aug 07, 2019
9.126
9.126
9.094
9.094
18,865
+0.01(+0.09%)
Aug 06, 2019
9.126
9.158
9.046
9.086
36,824
-0.03(-0.35%)
Aug 05, 2019
9.150
9.197
9.086
9.118
73,625
-0.02(-0.17%)
Aug 02, 2019
9.022
9.150
9.022
9.134
49,647
+0.10(+1.15%)
Aug 01, 2019
9.078
9.094
9.030
9.030
27,342
-0.01(-0.09%)
Jul 31, 2019
9.054
9.110
9.030
9.038
19,598
-0.02(-0.26%)
Jul 30, 2019
9.126
9.126
9.058
9.062
19,618
-0.05(-0.52%)
Jul 29, 2019
9.070
9.126
9.062
9.110
56,858
+0.05(+0.53%)
Jul 26, 2019
8.982
9.102
8.982
9.062
82,577
+0.07(+0.80%)
Jul 25, 2019
9.030
9.046
8.982
8.990
55,782
-0.07(-0.79%)
Jul 24, 2019
9.054
9.070
8.982
9.062
66,149
+0.03(+0.35%)
Jul 23, 2019
9.006
9.030
8.982
9.030
37,617
+0.03(+0.35%)
Jul 22, 2019
9.054
9.054
8.982
8.998
45,437
-0.03(-0.35%)
Jul 19, 2019
9.046
9.062
9.030
9.030
25,892
-0.02(-0.26%)
Jul 18, 2019
9.054
9.054
9.030
9.054
20,457
+0.04(+0.44%)
Jul 17, 2019
9.118
9.118
8.982
9.014
51,335
-0.06(-0.61%)
Jul 16, 2019
9.102
9.102
9.070
9.070
10,356
-0.04(-0.44%)
Jul 15, 2019
9.070
9.134
9.030
9.110
39,349
+0.06(+0.62%)
Jul 12, 2019
9.086
9.086
9.014
9.054
47,384
-0.06(-0.70%)
Jul 11, 2019
9.030
9.118
9.007
9.118
66,890
+0.08(+0.90%)
Jul 10, 2019
8.965
9.061
8.957
9.037
49,817
+0.08(+0.88%)
Jul 09, 2019
9.005
9.045
8.949
8.957
77,177
-0.07(-0.79%)
Jul 08, 2019
9.037
9.037
8.989
9.029
22,996
-0.01(-0.09%)
Jul 05, 2019
8.878
9.140
8.878
9.037
106,472
+0.11(+1.29%)
Jul 03, 2019
9.005
9.005
8.894
8.922
17,156
-0.03(-0.31%)
Jul 02, 2019
8.862
9.037
8.830
8.949
110,790
+0.11(+1.26%)
Jul 01, 2019
8.839
8.870
8.839
8.839
20,055
-0.02(-0.27%)
Jun 28, 2019
8.735
8.862
8.712
8.862
70,897
+0.10(+1.18%)
Jun 27, 2019
8.751
8.759
8.704
8.759
16,168
+0.02(+0.27%)
Jun 26, 2019
8.712
8.751
8.680
8.735
33,564
+0.02(+0.18%)
Jun 25, 2019
8.735
8.751
8.707
8.720
33,879
+0.00(+0.00%)
Jun 24, 2019
8.759
8.759
8.707
8.720
10,693
-0.03(-0.32%)
Jun 21, 2019
8.728
8.751
8.720
8.747
20,562
+0.03(+0.32%)
Jun 20, 2019
8.720
8.720
8.688
8.720
32,479
+0.01(+0.09%)
Jun 19, 2019
8.712
8.720
8.704
8.712
25,010
-0.06(-0.63%)
Jun 18, 2019
8.767
8.775
8.759
8.767
43,174
+0.02(+0.25%)
Jun 17, 2019
8.720
8.759
8.720
8.745
65,370
+0.03(+0.29%)
Jun 14, 2019
8.751
8.751
8.720
8.720
7,695
-0.01(-0.09%)
Jun 13, 2019
8.735
8.735
8.672
8.728
12,380
-0.00(-0.04%)
Jun 12, 2019
8.680
8.783
8.601
8.731
45,800
+0.06(+0.70%)
Jun 11, 2019
8.686
8.718
8.536
8.671
81,518
+0.01(+0.09%)
Jun 10, 2019
8.734
8.757
8.663
8.663
28,999
-0.06(-0.72%)
Jun 07, 2019
8.718
8.726
8.686
8.726
36,850
+0.02(+0.18%)
Jun 06, 2019
8.686
8.710
8.647
8.710
39,424
+0.02(+0.27%)
Jun 05, 2019
8.686
8.686
8.655
8.686
39,686
+0.01(+0.09%)
Jun 04, 2019
8.718
8.742
8.663
8.678
51,236
-0.04(-0.45%)
Jun 03, 2019
8.686
8.718
8.671
8.718
26,904
+0.03(+0.36%)
May 31, 2019
8.663
8.686
8.659
8.686
49,261
+0.02(+0.28%)
May 30, 2019
8.647
8.671
8.615
8.663
14,042
+0.02(+0.18%)
May 29, 2019
8.647
8.647
8.623
8.647
34,232
+0.00(+0.00%)
May 28, 2019
8.647
8.647
8.576
8.647
32,825
+0.00(+0.00%)
May 24, 2019
8.647
8.647
8.623
8.647
25,200
+0.02(+0.27%)
May 23, 2019
8.631
8.647
8.615
8.623
54,817
+0.01(+0.09%)
May 22, 2019
8.607
8.619
8.596
8.615
27,297
+0.02(+0.28%)
May 21, 2019
8.568
8.607
8.552
8.592
26,148
+0.02(+0.28%)
May 20, 2019
8.584
8.584
8.550
8.568
7,831
-0.03(-0.37%)
May 17, 2019
8.513
8.600
8.465
8.600
42,929
+0.06(+0.74%)
May 16, 2019
8.513
8.536
8.465
8.536
11,898
+0.03(+0.38%)
May 15, 2019
8.481
8.504
8.457
8.504
9,534
+0.05(+0.56%)
May 14, 2019
8.481
8.481
8.434
8.457
14,311
-0.00(-0.01%)
May 13, 2019
8.418
8.465
8.418
8.457
27,039
+0.03(+0.37%)
May 10, 2019
8.418
8.426
8.370
8.426
35,331
+0.06(+0.68%)
May 09, 2019
8.369
8.377
8.344
8.369
26,908
+0.02(+0.28%)
May 08, 2019
8.322
8.353
8.322
8.345
41,992
+0.02(+0.28%)
May 07, 2019
8.345
8.393
8.275
8.322
92,882
+0.00(+0.00%)
May 06, 2019
8.267
8.338
8.267
8.322
33,071
+0.03(+0.38%)
May 03, 2019
8.298
8.298
8.251
8.290
23,138
+0.01(+0.10%)
May 02, 2019
8.243
8.283
8.235
8.283
21,173
+0.04(+0.48%)
May 01, 2019
8.251
8.290
8.220
8.243
49,225
+0.02(+0.29%)
Apr 30, 2019
8.298
8.377
8.165
8.220
210,294
-0.09(-1.14%)
Apr 29, 2019
8.243
8.322
8.243
8.314
19,735
+0.06(+0.67%)
Apr 26, 2019
8.283
8.305
8.227
8.259
21,358
+0.00(+0.00%)
Apr 25, 2019
8.306
8.306
8.251
8.259
18,606
-0.03(-0.38%)
Apr 24, 2019
8.251
8.389
8.241
8.290
46,090
+0.08(+0.96%)
Apr 23, 2019
8.133
8.220
8.109
8.212
119,502
+0.09(+1.16%)
Apr 22, 2019
8.094
8.117
8.078
8.117
54,952
+0.04(+0.49%)
Apr 18, 2019
8.220
8.220
8.078
8.078
115,693
-0.14(-1.72%)
Apr 17, 2019
8.180
8.220
8.165
8.220
72,528
+0.06(+0.77%)
Apr 16, 2019
8.204
8.220
8.125
8.157
82,410
-0.06(-0.77%)
Apr 15, 2019
8.196
8.227
8.196
8.220
31,009
+0.02(+0.29%)
Apr 12, 2019
8.172
8.220
8.141
8.196
112,896
-0.02(-0.19%)
Apr 11, 2019
8.235
8.275
8.188
8.212
43,284
-0.02(-0.29%)
Apr 10, 2019
8.298
8.353
8.180
8.235
91,767
-0.02(-0.27%)
Apr 09, 2019
8.265
8.265
8.250
8.257
97,177
-0.01(-0.09%)
Apr 08, 2019
8.297
8.297
8.250
8.265
43,557
-0.00(-0.00%)
Apr 05, 2019
8.297
8.336
8.265
8.265
46,716
-0.03(-0.38%)
Apr 04, 2019
8.453
8.481
8.297
8.297
80,229
-0.20(-2.35%)
Apr 03, 2019
8.587
8.610
8.485
8.496
64,041
-0.11(-1.23%)
Apr 02, 2019
8.579
8.657
8.516
8.602
79,915
-0.13(-1.44%)
Apr 01, 2019
8.688
8.728
8.671
8.728
53,175
+0.09(+1.00%)
Mar 29, 2019
8.696
8.696
8.594
8.641
31,910
-0.05(-0.54%)
Mar 28, 2019
8.673
8.706
8.626
8.688
9,149
+0.03(+0.36%)
Mar 27, 2019
8.673
8.696
8.626
8.657
12,027
-0.02(-0.18%)
Mar 26, 2019
8.688
8.688
8.626
8.673
22,457
+0.00(+0.03%)
Mar 25, 2019
8.665
8.688
8.610
8.670
7,418
+0.01(+0.15%)
Mar 22, 2019
8.594
8.688
8.563
8.657
69,437
+0.08(+0.91%)
Mar 21, 2019
8.547
8.579
8.500
8.579
12,240
+0.05(+0.55%)
Mar 20, 2019
8.500
8.540
8.451
8.532
20,554
+0.06(+0.74%)
Mar 19, 2019
8.485
8.485
8.438
8.469
23,340
-0.02(-0.18%)
Mar 18, 2019
8.500
8.500
8.465
8.485
31,729
+0.02(+0.28%)
Mar 15, 2019
8.453
8.471
8.453
8.461
10,977
+0.01(+0.09%)
Mar 14, 2019
8.524
8.540
8.406
8.453
22,981
-0.06(-0.74%)
Mar 13, 2019
8.524
8.547
8.508
8.516
8,812
-0.01(-0.09%)
Mar 12, 2019
8.555
8.555
8.492
8.524
33,876
-0.02(-0.27%)
Mar 11, 2019
8.540
8.547
8.508
8.547
32,888
+0.06(+0.74%)
Mar 08, 2019
8.555
8.559
8.485
8.485
30,634
-0.07(-0.80%)
Mar 07, 2019
8.543
8.575
8.530
8.553
44,194
+0.03(+0.39%)
Mar 06, 2019
8.473
8.520
8.465
8.520
37,345
+0.05(+0.55%)
Mar 05, 2019
8.434
8.473
8.426
8.473
36,776
+0.04(+0.46%)
Mar 04, 2019
8.372
8.434
8.348
8.434
54,054
+0.09(+1.12%)
Mar 01, 2019
8.325
8.341
8.263
8.341
35,887
+0.07(+0.85%)
Feb 28, 2019
8.247
8.278
8.216
8.270
64,099
-0.03(-0.38%)
Feb 27, 2019
8.247
8.302
8.216
8.302
26,853
+0.05(+0.66%)
Feb 26, 2019
8.192
8.247
8.192
8.247
39,107
+0.06(+0.76%)
Feb 25, 2019
8.185
8.225
8.107
8.185
51,837
+0.07(+0.87%)
Feb 22, 2019
8.426
8.458
8.114
8.114
90,358
-0.25(-2.99%)
Feb 21, 2019
8.473
8.485
8.364
8.364
64,701
-0.12(-1.38%)
Feb 20, 2019
8.551
8.551
8.465
8.481
14,648
-0.06(-0.73%)
Feb 19, 2019
8.489
8.543
8.477
8.543
28,091
+0.09(+1.07%)
Feb 15, 2019
8.434
8.469
8.434
8.453
15,636
-0.03(-0.33%)
Feb 14, 2019
8.426
8.489
8.411
8.481
44,588
+0.05(+0.65%)
Feb 13, 2019
8.426
8.426
8.395
8.426
42,692
-0.01(-0.14%)
Feb 12, 2019
8.481
8.497
8.419
8.438
21,387
-0.02(-0.23%)
Feb 11, 2019
8.450
8.512
8.442
8.458
58,453
+0.02(+0.28%)
Feb 08, 2019
8.419
8.434
8.317
8.434
30,504
+0.04(+0.51%)
Feb 07, 2019
8.376
8.391
8.352
8.391
35,680
+0.04(+0.47%)
Feb 06, 2019
8.314
8.360
8.275
8.352
24,119
+0.05(+0.66%)
Feb 05, 2019
8.236
8.314
8.127
8.298
37,568
-0.02(-0.19%)
Feb 04, 2019
8.236
8.314
8.222
8.314
60,243
+0.09(+1.04%)
Feb 01, 2019
8.236
8.236
8.189
8.228
62,807
+0.01(+0.09%)
Jan 31, 2019
8.205
8.236
8.189
8.220
52,049
+0.02(+0.19%)
Jan 30, 2019
8.166
8.205
8.137
8.205
9,240
+0.05(+0.67%)
Jan 29, 2019
8.112
8.182
8.112
8.150
23,269
+0.05(+0.60%)
Jan 28, 2019
8.049
8.102
8.014
8.102
21,536
+0.04(+0.56%)
Jan 25, 2019
7.995
8.081
7.995
8.057
45,046
-0.02(-0.19%)
Jan 24, 2019
7.964
8.119
7.894
8.073
73,107
+0.19(+2.36%)
Jan 23, 2019
7.809
7.932
7.809
7.886
22,074
+0.04(+0.50%)
Jan 22, 2019
7.894
7.933
7.824
7.847
9,130
-0.05(-0.59%)
Jan 18, 2019
7.871
8.081
7.840
7.894
34,750
+0.00(+0.00%)
Jan 17, 2019
7.863
7.902
7.832
7.894
32,699
-0.03(-0.39%)
Jan 16, 2019
7.863
7.929
7.863
7.925
20,336
+0.04(+0.49%)
Jan 15, 2019
7.948
7.948
7.855
7.886
46,262
-0.02(-0.29%)
Jan 14, 2019
7.933
7.940
7.910
7.910
5,158
-0.02(-0.20%)
Jan 11, 2019
7.941
7.948
7.917
7.925
42,858
-0.00(-0.05%)
Jan 10, 2019
8.006
8.006
7.902
7.929
79,948
-0.05(-0.68%)
Jan 09, 2019
7.790
8.053
7.759
7.983
147,888
+0.25(+3.20%)
Jan 08, 2019
7.798
7.836
7.573
7.736
58,089
-0.04(-0.50%)
Jan 07, 2019
7.790
7.828
7.774
7.774
34,784
+0.02(+0.30%)
Jan 04, 2019
7.697
7.782
7.612
7.751
46,020
+0.10(+1.31%)
Jan 03, 2019
7.550
7.651
7.535
7.651
42,658
+0.12(+1.54%)
Jan 02, 2019
7.411
7.535
7.364
7.535
54,148
+0.16(+2.20%)
Dec 31, 2018
7.357
7.411
7.326
7.372
120,610
+0.02(+0.21%)
Dec 28, 2018
7.380
7.565
7.357
7.357
133,925
-0.01(-0.11%)
Dec 27, 2018
7.287
7.364
7.271
7.364
189,651
+0.08(+1.06%)
Dec 26, 2018
7.264
7.310
7.264
7.287
59,975
+0.06(+0.86%)
Dec 24, 2018
7.125
7.264
7.125
7.225
64,118
+0.00(+0.00%)
Dec 21, 2018
7.225
7.310
6.978
7.225
165,338
-0.08(-1.06%)
Dec 20, 2018
7.395
7.574
7.241
7.302
86,064
-0.09(-1.15%)
Dec 19, 2018
7.403
7.457
7.388
7.388
73,866
-0.11(-1.44%)
Dec 18, 2018
7.596
7.596
7.488
7.496
41,803
-0.10(-1.32%)
Dec 17, 2018
7.627
7.658
7.581
7.596
50,846
-0.06(-0.81%)
Dec 14, 2018
7.728
7.728
7.654
7.658
101,090
-0.07(-0.90%)
Dec 13, 2018
7.728
7.736
7.705
7.728
42,406
-0.02(-0.20%)
Dec 12, 2018
7.767
7.774
7.741
7.743
37,358
-0.01(-0.15%)
Dec 11, 2018
7.763
7.786
7.755
7.755
49,310
-0.01(-0.10%)
Dec 10, 2018
7.732
7.763
7.723
7.763
21,886
+0.05(+0.60%)
Dec 07, 2018
7.701
7.740
7.678
7.716
32,722
+0.04(+0.50%)
Dec 06, 2018
7.686
7.747
7.678
7.678
85,875
-0.01(-0.10%)
Dec 04, 2018
7.532
7.686
7.532
7.686
66,354
+0.20(+2.62%)
Dec 03, 2018
7.432
7.493
7.416
7.489
58,312
+0.08(+1.09%)
Nov 30, 2018
7.362
7.432
7.362
7.408
72,717
+0.01(+0.10%)
Nov 29, 2018
7.355
7.432
7.355
7.401
45,993
+0.05(+0.63%)
Nov 28, 2018
7.254
7.355
7.254
7.355
64,105
+0.11(+1.49%)
Nov 27, 2018
7.285
7.324
7.247
7.247
37,910
-0.06(-0.79%)
Nov 26, 2018
7.270
7.324
7.260
7.304
40,424
+0.01(+0.16%)
Nov 23, 2018
7.308
7.316
7.293
7.293
3,895
+0.03(+0.42%)
Nov 21, 2018
7.262
7.262
7.262
0
-0.05(-0.63%)
Nov 20, 2018
7.301
7.385
7.301
7.308
44,441
-0.05(-0.73%)
Nov 19, 2018
7.331
7.367
7.331
7.362
4,482
+0.02(+0.31%)
Nov 16, 2018
7.355
7.358
7.339
7.339
11,037
-0.04(-0.52%)
Nov 15, 2018
7.347
7.393
7.347
7.378
33,705
+0.02(+0.21%)
Nov 14, 2018
7.370
7.408
7.355
7.362
33,699
+0.00(+0.00%)
Nov 13, 2018
7.385
7.423
7.362
7.362
81,408
-0.05(-0.73%)
Nov 12, 2018
7.447
7.447
7.409
7.416
14,426
+0.00(+0.00%)
Nov 09, 2018
7.378
7.416
7.347
7.416
29,606
+0.05(+0.68%)
Nov 08, 2018
7.274
7.373
7.274
7.366
56,697
+0.04(+0.52%)
Nov 07, 2018
7.274
7.335
7.274
7.328
37,590
+0.05(+0.74%)
Nov 06, 2018
7.220
7.282
7.220
7.274
36,010
+0.01(+0.11%)
Nov 05, 2018
7.220
7.282
7.159
7.266
85,852
+0.11(+1.61%)
Nov 02, 2018
7.190
7.205
7.128
7.151
54,011
-0.03(-0.43%)
Nov 01, 2018
7.182
7.213
7.151
7.182
60,067
+0.02(+0.32%)
Oct 31, 2018
7.174
7.205
7.052
7.159
149,382
-0.02(-0.21%)
Oct 30, 2018
7.197
7.197
6.975
7.174
174,284
+0.01(+0.11%)
Oct 29, 2018
7.351
7.351
7.090
7.167
120,524
-0.13(-1.79%)
Oct 26, 2018
7.289
7.320
7.266
7.297
24,787
-0.01(-0.11%)
Oct 25, 2018
7.481
7.481
7.305
7.305
46,557
-0.08(-1.14%)
Oct 24, 2018
7.312
7.412
7.312
7.389
65,470
+0.08(+1.05%)
Oct 23, 2018
7.282
7.343
7.282
7.312
26,786
+0.01(+0.10%)
Oct 22, 2018
7.305
7.330
7.282
7.305
56,590
+0.00(+0.05%)
Oct 19, 2018
7.289
7.315
7.278
7.301
57,403
+0.02(+0.26%)
Oct 18, 2018
7.343
7.374
7.266
7.282
91,467
-0.08(-1.04%)
Oct 17, 2018
7.358
7.389
7.251
7.358
60,855
-0.02(-0.21%)
Oct 16, 2018
7.358
7.420
7.358
7.374
31,450
+0.04(+0.52%)
Oct 15, 2018
7.312
7.420
7.312
7.335
78,622
-0.01(-0.10%)
Oct 12, 2018
7.320
7.397
7.266
7.343
52,837
+0.01(+0.10%)
Oct 11, 2018
7.351
7.420
7.259
7.335
115,782
-0.07(-0.98%)
Oct 10, 2018
7.362
7.408
7.339
7.408
21,243
+0.01(+0.10%)
Oct 09, 2018
7.523
7.546
7.294
7.401
167,028
-0.19(-2.51%)
Oct 08, 2018
7.629
7.629
7.584
7.591
18,777
+0.00(+0.00%)
Oct 05, 2018
7.591
7.607
7.530
7.591
60,685
+0.01(+0.19%)
Oct 04, 2018
7.706
7.706
7.553
7.577
102,876
-0.13(-1.73%)
Oct 03, 2018
7.797
7.797
7.706
7.710
26,784
-0.06(-0.83%)
Oct 02, 2018
7.752
7.813
7.645
7.774
90,345
+0.03(+0.35%)
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.