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
)
20.88
+0.19 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2006
6.129
6.163
6.094
6.110
438,304
+0.01(+0.20%)
Sep 28, 2006
6.054
6.104
6.054
6.097
338,908
+0.04(+0.72%)
Sep 27, 2006
6.029
6.069
6.029
6.054
326,403
+0.02(+0.41%)
Sep 26, 2006
6.079
6.079
6.019
6.029
551,166
-0.05(-0.82%)
Sep 25, 2006
6.032
6.082
6.029
6.079
447,602
+0.06(+1.04%)
Sep 22, 2006
6.029
6.041
5.994
6.016
334,098
-0.01(-0.16%)
Sep 21, 2006
6.001
6.038
5.991
6.026
367,444
+0.03(+0.57%)
Sep 20, 2006
6.035
6.085
5.960
5.991
828,192
-0.12(-2.04%)
Sep 19, 2006
6.119
6.166
6.066
6.116
533,852
-0.01(-0.20%)
Sep 18, 2006
6.147
6.200
6.110
6.129
533,532
+0.00(+0.05%)
Sep 15, 2006
6.116
6.135
6.085
6.125
257,467
+0.01(+0.20%)
Sep 14, 2006
6.104
6.122
6.097
6.113
344,358
+0.02(+0.31%)
Sep 13, 2006
6.116
6.116
6.069
6.094
405,599
-0.02(-0.31%)
Sep 12, 2006
6.035
6.138
6.019
6.113
318,708
+0.07(+1.24%)
Sep 11, 2006
6.013
6.072
5.994
6.038
323,517
+0.03(+0.47%)
Sep 08, 2006
6.001
6.032
5.994
6.010
260,353
+0.02(+0.36%)
Sep 07, 2006
5.988
6.013
5.941
5.988
424,837
-0.01(-0.10%)
Sep 06, 2006
6.066
6.079
5.988
5.994
287,607
-0.09(-1.44%)
Sep 05, 2006
6.063
6.085
6.044
6.082
285,042
+0.02(+0.41%)
Sep 01, 2006
6.051
6.072
6.032
6.057
287,927
+0.01(+0.21%)
Aug 31, 2006
6.032
6.063
6.019
6.044
372,574
+0.03(+0.52%)
Aug 30, 2006
6.019
6.036
6.007
6.013
282,476
-0.02(-0.31%)
Aug 29, 2006
6.016
6.051
6.004
6.032
345,962
+0.02(+0.31%)
Aug 28, 2006
6.013
6.026
5.991
6.013
352,054
+0.01(+0.16%)
Aug 25, 2006
5.976
6.013
5.976
6.004
429,005
+0.01(+0.10%)
Aug 24, 2006
6.026
6.026
5.985
5.998
407,844
-0.04(-0.67%)
Aug 23, 2006
6.041
6.041
5.998
6.038
384,758
-0.00(-0.05%)
Aug 22, 2006
6.032
6.079
5.998
6.041
406,561
-0.05(-0.82%)
Aug 21, 2006
6.082
6.110
6.060
6.091
556,296
+0.02(+0.36%)
Aug 18, 2006
6.041
6.075
6.035
6.069
274,140
+0.03(+0.57%)
Aug 17, 2006
6.051
6.066
6.019
6.035
416,821
-0.02(-0.31%)
Aug 16, 2006
6.016
6.063
6.016
6.054
464,596
+0.04(+0.73%)
Aug 15, 2006
6.016
6.029
6.004
6.010
518,782
+0.01(+0.10%)
Aug 14, 2006
5.966
6.004
5.951
6.004
440,228
+0.04(+0.63%)
Aug 11, 2006
5.957
5.988
5.926
5.966
301,714
+0.01(+0.21%)
Aug 10, 2006
5.973
5.973
5.926
5.954
441,510
-0.02(-0.31%)
Aug 09, 2006
5.969
5.988
5.936
5.973
516,217
+0.04(+0.63%)
Aug 08, 2006
5.963
5.963
5.920
5.935
483,192
-0.02(-0.42%)
Aug 07, 2006
5.951
5.998
5.913
5.960
410,409
+0.02(+0.37%)
Aug 04, 2006
5.938
5.973
5.926
5.938
288,889
+0.01(+0.11%)
Aug 03, 2006
5.913
5.941
5.901
5.932
327,365
+0.01(+0.16%)
Aug 02, 2006
5.938
5.951
5.898
5.923
458,824
-0.02(-0.42%)
Aug 01, 2006
5.935
5.948
5.910
5.948
244,642
+0.01(+0.21%)
Jul 31, 2006
5.923
5.938
5.879
5.935
381,552
+0.03(+0.53%)
Jul 28, 2006
5.932
5.938
5.888
5.904
433,174
-0.02(-0.37%)
Jul 27, 2006
5.867
5.926
5.867
5.926
281,835
+0.05(+0.90%)
Jul 26, 2006
5.895
5.895
5.863
5.873
325,762
-0.01(-0.11%)
Jul 25, 2006
5.923
5.948
5.876
5.879
367,123
-0.05(-0.84%)
Jul 24, 2006
5.929
5.954
5.895
5.929
469,726
+0.01(+0.21%)
Jul 21, 2006
5.904
5.960
5.898
5.916
459,145
-0.02(-0.42%)
Jul 20, 2006
5.904
5.941
5.876
5.941
305,241
-0.01(-0.10%)
Jul 19, 2006
5.938
5.973
5.913
5.948
339,870
+0.02(+0.26%)
Jul 18, 2006
5.854
5.966
5.854
5.932
288,889
+0.07(+1.17%)
Jul 17, 2006
5.863
5.891
5.838
5.863
395,339
-0.01(-0.21%)
Jul 14, 2006
5.879
5.909
5.863
5.876
262,277
-0.02(-0.26%)
Jul 13, 2006
5.932
5.982
5.870
5.891
301,394
-0.06(-1.00%)
Jul 12, 2006
5.973
5.973
5.929
5.951
314,860
-0.01(-0.10%)
Jul 11, 2006
5.973
5.994
5.948
5.957
314,219
-0.05(-0.78%)
Jul 10, 2006
5.998
6.016
5.948
6.004
357,825
+0.01(+0.10%)
Jul 07, 2006
5.966
5.998
5.920
5.998
257,147
+0.05(+0.79%)
Jul 06, 2006
5.982
5.988
5.910
5.951
249,772
+0.01(+0.10%)
Jul 05, 2006
6.013
6.013
5.870
5.945
383,155
-0.07(-1.14%)
Jul 03, 2006
5.973
6.013
5.926
6.013
138,513
+0.09(+1.47%)
Jun 30, 2006
5.979
5.979
5.895
5.926
297,226
+0.02(+0.42%)
Jun 29, 2006
5.848
5.926
5.817
5.901
386,361
+0.10(+1.67%)
Jun 28, 2006
5.863
5.863
5.773
5.804
365,520
-0.02(-0.32%)
Jun 27, 2006
5.888
5.957
5.801
5.823
564,633
-0.08(-1.43%)
Jun 26, 2006
5.973
5.973
5.882
5.907
391,491
-0.07(-1.10%)
Jun 23, 2006
5.913
5.988
5.854
5.973
529,363
+0.08(+1.38%)
Jun 22, 2006
5.954
5.954
5.848
5.891
412,974
-0.04(-0.68%)
Jun 21, 2006
5.895
5.951
5.879
5.932
488,322
-0.02(-0.31%)
Jun 20, 2006
6.029
6.035
5.929
5.951
470,367
-0.02(-0.26%)
Jun 19, 2006
6.004
6.004
5.963
5.966
365,520
-0.01(-0.16%)
Jun 16, 2006
5.935
6.004
5.916
5.976
349,168
+0.02(+0.37%)
Jun 15, 2006
5.873
5.969
5.873
5.954
463,313
+0.08(+1.43%)
Jun 14, 2006
5.801
5.873
5.801
5.870
394,698
+0.05(+0.91%)
Jun 13, 2006
5.926
5.988
5.817
5.817
403,355
-0.11(-1.84%)
Jun 12, 2006
6.082
6.082
5.926
5.926
639,020
-0.07(-1.20%)
Jun 09, 2006
6.016
6.016
5.954
5.998
361,673
+0.03(+0.58%)
Jun 08, 2006
6.010
6.016
5.960
5.963
559,823
-0.02(-0.42%)
Jun 07, 2006
6.019
6.019
5.973
5.988
581,626
+0.00(+0.05%)
Jun 06, 2006
6.032
6.032
5.941
5.985
500,827
-0.01(-0.10%)
Jun 05, 2006
6.026
6.051
5.973
5.991
584,512
-0.01(-0.10%)
Jun 02, 2006
5.941
6.004
5.941
5.998
471,329
+0.06(+1.00%)
Jun 01, 2006
5.901
5.957
5.863
5.938
648,638
+0.08(+1.38%)
May 31, 2006
5.860
5.876
5.801
5.857
473,253
+0.07(+1.29%)
May 30, 2006
5.854
5.879
5.723
5.782
487,360
-0.06(-1.07%)
May 26, 2006
5.845
5.845
5.801
5.845
315,822
+0.00(+0.00%)
May 25, 2006
5.770
5.845
5.742
5.845
552,449
+0.15(+2.57%)
May 24, 2006
5.745
5.779
5.692
5.698
473,253
-0.04(-0.63%)
May 23, 2006
5.736
5.795
5.701
5.734
580,985
+0.03(+0.57%)
May 22, 2006
5.729
5.729
5.661
5.701
689,359
-0.03(-0.60%)
May 19, 2006
5.614
5.736
5.608
5.736
818,894
+0.15(+2.62%)
May 18, 2006
5.583
5.614
5.555
5.589
799,015
+0.05(+0.96%)
May 17, 2006
5.670
5.670
5.523
5.536
502,751
-0.13(-2.31%)
May 16, 2006
5.736
5.736
5.664
5.667
343,717
-0.02(-0.44%)
May 15, 2006
5.714
5.727
5.654
5.692
238,550
-0.03(-0.54%)
May 12, 2006
5.770
5.770
5.711
5.723
255,543
-0.04(-0.65%)
May 11, 2006
5.823
5.823
5.707
5.760
506,278
-0.06(-1.02%)
May 10, 2006
5.885
5.885
5.782
5.820
449,205
-0.07(-1.11%)
May 09, 2006
5.848
5.895
5.817
5.885
352,374
+0.04(+0.64%)
May 08, 2006
5.832
5.848
5.782
5.848
305,241
+0.04(+0.70%)
May 05, 2006
5.848
5.857
5.795
5.807
202,318
-0.03(-0.53%)
May 04, 2006
5.842
5.863
5.823
5.838
252,337
+0.02(+0.27%)
May 03, 2006
5.863
5.863
5.801
5.823
293,378
-0.03(-0.53%)
May 02, 2006
5.888
5.888
5.829
5.854
337,305
-0.02(-0.37%)
May 01, 2006
5.801
5.923
5.792
5.876
429,326
+0.09(+1.56%)
Apr 28, 2006
5.832
5.832
5.739
5.785
332,174
+0.06(+0.98%)
Apr 27, 2006
5.720
5.760
5.673
5.729
364,238
+0.02(+0.33%)
Apr 26, 2006
5.785
5.804
5.695
5.711
308,448
-0.07(-1.13%)
Apr 25, 2006
5.814
5.817
5.717
5.776
332,816
-0.02(-0.38%)
Apr 24, 2006
5.817
5.842
5.776
5.798
308,768
-0.02(-0.32%)
Apr 21, 2006
5.863
5.891
5.801
5.817
235,664
-0.02(-0.27%)
Apr 20, 2006
5.823
5.838
5.807
5.832
260,032
+0.03(+0.48%)
Apr 19, 2006
5.804
5.832
5.754
5.804
291,454
-0.04(-0.75%)
Apr 18, 2006
5.804
5.854
5.785
5.848
320,632
+0.07(+1.13%)
Apr 17, 2006
5.876
5.876
5.723
5.782
393,736
-0.08(-1.38%)
Apr 13, 2006
5.826
5.863
5.789
5.863
255,864
+0.04(+0.64%)
Apr 12, 2006
5.860
5.876
5.795
5.826
325,441
-0.02(-0.37%)
Apr 11, 2006
5.910
5.913
5.823
5.848
351,092
-0.04(-0.74%)
Apr 10, 2006
5.863
5.910
5.863
5.891
362,955
+0.01(+0.21%)
Apr 07, 2006
5.904
5.916
5.863
5.879
284,080
-0.01(-0.11%)
Apr 06, 2006
5.895
5.913
5.873
5.885
339,228
-0.01(-0.16%)
Apr 05, 2006
5.901
5.929
5.885
5.895
339,228
-0.01(-0.11%)
Apr 04, 2006
5.941
6.019
5.885
5.901
306,845
-0.02(-0.42%)
Apr 03, 2006
5.901
5.969
5.895
5.926
619,140
+0.04(+0.74%)
Mar 31, 2006
5.941
5.941
5.870
5.882
415,539
+0.02(+0.32%)
Mar 30, 2006
5.845
5.867
5.832
5.863
272,858
+0.03(+0.53%)
Mar 29, 2006
5.826
5.888
5.814
5.832
427,402
+0.01(+0.11%)
Mar 28, 2006
5.929
5.935
5.804
5.826
407,523
-0.09(-1.58%)
Mar 27, 2006
5.963
5.973
5.910
5.920
352,374
-0.01(-0.16%)
Mar 24, 2006
5.938
5.951
5.904
5.929
300,753
+0.03(+0.48%)
Mar 23, 2006
5.923
5.938
5.870
5.901
280,553
+0.01(+0.16%)
Mar 22, 2006
5.895
5.910
5.867
5.891
368,406
-0.07(-1.10%)
Mar 21, 2006
5.979
5.979
5.941
5.957
316,463
-0.01(-0.21%)
Mar 20, 2006
6.019
6.019
5.951
5.969
390,850
-0.04(-0.62%)
Mar 17, 2006
6.063
6.076
5.991
6.007
315,822
-0.02(-0.41%)
Mar 16, 2006
6.066
6.075
6.019
6.032
359,428
-0.02(-0.31%)
Mar 15, 2006
6.079
6.082
6.032
6.051
303,959
-0.00(-0.05%)
Mar 14, 2006
6.001
6.054
5.963
6.054
288,889
+0.05(+0.88%)
Mar 13, 2006
5.973
6.001
5.941
6.001
260,032
+0.06(+1.05%)
Mar 10, 2006
5.885
5.941
5.885
5.938
267,407
+0.06(+1.01%)
Mar 09, 2006
5.885
5.907
5.863
5.879
386,041
-0.00(-0.05%)
Mar 08, 2006
5.932
5.938
5.867
5.882
383,476
-0.02(-0.37%)
Mar 07, 2006
5.976
6.001
5.898
5.904
460,107
-0.03(-0.53%)
Mar 06, 2006
6.079
6.082
5.901
5.935
618,499
-0.12(-1.91%)
Mar 03, 2006
6.007
6.051
5.982
6.051
351,092
+0.05(+0.88%)
Mar 02, 2006
6.044
6.047
5.957
5.998
360,390
-0.03(-0.52%)
Mar 01, 2006
6.032
6.113
5.976
6.029
601,826
+0.04(+0.73%)
Feb 28, 2006
5.957
6.004
5.963
5.985
560,785
+0.03(+0.47%)
Feb 27, 2006
5.985
6.001
5.938
5.957
364,879
+0.00(+0.05%)
Feb 24, 2006
5.966
5.982
5.929
5.954
468,764
+0.01(+0.21%)
Feb 23, 2006
5.957
5.963
5.873
5.941
591,887
+0.02(+0.42%)
Feb 22, 2006
5.973
5.979
5.901
5.916
491,208
-0.02(-0.32%)
Feb 21, 2006
5.941
5.957
5.882
5.935
474,215
+0.03(+0.53%)
Feb 17, 2006
5.910
5.920
5.845
5.904
330,571
+0.03(+0.58%)
Feb 16, 2006
5.842
5.882
5.842
5.870
335,701
-0.07(-1.10%)
Feb 15, 2006
5.926
5.948
5.873
5.935
419,707
+0.02(+0.26%)
Feb 14, 2006
5.901
5.926
5.901
5.920
331,213
+0.02(+0.37%)
Feb 13, 2006
5.907
5.916
5.870
5.898
456,580
+0.00(+0.05%)
Feb 10, 2006
5.929
5.929
5.863
5.895
336,343
-0.01(-0.11%)
Feb 09, 2006
5.888
5.951
5.888
5.901
437,983
+0.01(+0.21%)
Feb 08, 2006
5.873
5.926
5.863
5.888
399,507
-0.01(-0.16%)
Feb 07, 2006
5.863
5.907
5.860
5.898
267,727
+0.01(+0.21%)
Feb 06, 2006
5.882
5.895
5.842
5.885
357,825
+0.02(+0.43%)
Feb 03, 2006
5.810
5.870
5.801
5.860
300,432
+0.06(+1.02%)
Feb 02, 2006
5.804
5.810
5.748
5.801
368,085
+0.01(+0.16%)
Feb 01, 2006
5.863
5.882
5.770
5.792
368,406
-0.03(-0.54%)
Jan 31, 2006
5.879
5.945
5.823
5.823
717,254
-0.04(-0.64%)
Jan 30, 2006
5.926
5.926
5.842
5.860
421,951
-0.03(-0.48%)
Jan 27, 2006
5.848
5.907
5.838
5.888
417,142
+0.02(+0.32%)
Jan 26, 2006
5.810
5.879
5.804
5.870
414,577
+0.04(+0.64%)
Jan 25, 2006
5.876
5.879
5.814
5.832
446,640
-0.02(-0.32%)
Jan 24, 2006
5.814
5.863
5.751
5.851
496,659
+0.07(+1.19%)
Jan 23, 2006
5.779
5.835
5.739
5.782
393,095
-0.00(-0.05%)
Jan 20, 2006
5.845
5.848
5.754
5.785
347,244
-0.05(-0.91%)
Jan 19, 2006
5.857
5.891
5.770
5.838
391,491
-0.03(-0.58%)
Jan 18, 2006
5.823
5.910
5.789
5.873
575,534
+0.02(+0.32%)
Jan 17, 2006
5.860
5.863
5.789
5.854
433,174
-0.01(-0.11%)
Jan 13, 2006
5.848
5.874
5.795
5.860
357,825
+0.00(+0.00%)
Jan 12, 2006
5.854
5.907
5.807
5.860
363,276
-0.02(-0.32%)
Jan 11, 2006
5.804
5.885
5.804
5.879
376,742
+0.06(+1.07%)
Jan 10, 2006
5.823
5.842
5.754
5.817
422,593
+0.02(+0.43%)
Jan 09, 2006
5.795
5.845
5.773
5.792
450,488
+0.03(+0.60%)
Jan 06, 2006
5.785
5.807
5.754
5.757
432,853
+0.00(+0.05%)
Jan 05, 2006
5.795
5.795
5.726
5.754
384,117
-0.03(-0.49%)
Jan 04, 2006
5.732
5.789
5.729
5.782
641,585
+0.05(+0.93%)
Jan 03, 2006
5.614
5.736
5.583
5.729
688,717
+0.16(+2.86%)
Dec 30, 2005
5.520
5.583
5.467
5.570
1,203,012
+0.09(+1.59%)
Dec 29, 2005
5.399
5.518
5.396
5.483
1,046,864
+0.06(+1.15%)
Dec 28, 2005
5.414
5.421
5.352
5.421
1,354,991
+0.03(+0.52%)
Dec 27, 2005
5.396
5.427
5.321
5.392
1,228,342
-0.04(-0.80%)
Dec 23, 2005
5.399
5.436
5.368
5.436
898,090
+0.03(+0.58%)
Dec 22, 2005
5.458
5.464
5.380
5.405
963,499
-0.05(-0.97%)
Dec 21, 2005
5.470
5.483
5.383
5.458
1,068,346
-0.01(-0.23%)
Dec 20, 2005
5.539
5.558
5.396
5.470
856,087
-0.07(-1.24%)
Dec 19, 2005
5.583
5.642
5.505
5.539
647,356
-0.04(-0.67%)
Dec 16, 2005
5.548
5.592
5.499
5.576
910,595
+0.07(+1.30%)
Dec 15, 2005
5.492
5.545
5.474
5.505
1,111,952
+0.01(+0.23%)
Dec 14, 2005
5.492
5.545
5.414
5.492
1,199,164
-0.02(-0.28%)
Dec 13, 2005
5.442
5.517
5.392
5.508
1,004,220
+0.02(+0.46%)
Dec 12, 2005
5.552
5.576
5.464
5.483
804,466
-0.10(-1.79%)
Dec 09, 2005
5.595
5.636
5.536
5.583
648,959
-0.02(-0.44%)
Dec 08, 2005
5.692
5.692
5.548
5.608
776,571
-0.07(-1.15%)
Dec 07, 2005
5.773
5.801
5.651
5.673
531,608
-0.11(-1.83%)
Dec 06, 2005
5.820
5.832
5.760
5.779
514,294
-0.04(-0.75%)
Dec 05, 2005
5.832
5.838
5.782
5.823
298,829
-0.01(-0.21%)
Dec 02, 2005
5.873
5.876
5.801
5.835
257,467
-0.01(-0.11%)
Dec 01, 2005
5.879
5.941
5.810
5.842
608,239
-0.01(-0.16%)
Nov 30, 2005
5.907
5.936
5.789
5.851
456,580
-0.01(-0.21%)
Nov 29, 2005
5.901
5.923
5.851
5.863
346,924
-0.02(-0.27%)
Nov 28, 2005
5.832
5.910
5.832
5.879
511,408
+0.00(+0.00%)
Nov 25, 2005
5.820
5.904
5.820
5.879
103,564
+0.04(+0.69%)
Nov 23, 2005
5.779
5.873
5.767
5.838
485,437
+0.05(+0.81%)
Nov 22, 2005
5.798
5.848
5.760
5.792
569,763
-0.02(-0.38%)
Nov 21, 2005
5.910
5.910
5.742
5.814
576,817
-0.11(-1.89%)
Nov 18, 2005
5.941
5.954
5.916
5.926
299,470
-0.02(-0.31%)
Nov 17, 2005
5.957
5.991
5.910
5.945
343,397
-0.00(-0.05%)
Nov 16, 2005
5.957
5.994
5.941
5.948
284,721
-0.01(-0.21%)
Nov 15, 2005
5.954
5.973
5.923
5.960
337,305
+0.02(+0.42%)
Nov 14, 2005
5.994
6.022
5.932
5.935
344,679
-0.06(-0.99%)
Nov 11, 2005
6.007
6.074
5.976
5.994
277,346
-0.01(-0.16%)
Nov 10, 2005
5.988
6.051
5.957
6.004
341,793
+0.03(+0.47%)
Nov 09, 2005
5.935
6.035
5.913
5.976
407,523
+0.02(+0.42%)
Nov 08, 2005
6.029
6.057
5.916
5.951
283,438
-0.05(-0.88%)
Nov 07, 2005
6.004
6.057
5.988
6.004
222,198
-0.03(-0.52%)
Nov 04, 2005
5.973
6.035
5.966
6.035
218,350
+0.04(+0.68%)
Nov 03, 2005
5.982
6.032
5.935
5.994
206,487
+0.02(+0.42%)
Nov 02, 2005
5.923
5.973
5.904
5.969
290,172
+0.05(+0.84%)
Nov 01, 2005
5.976
6.004
5.882
5.920
389,247
-0.08(-1.35%)
Oct 31, 2005
5.973
6.001
5.885
6.001
359,108
+0.07(+1.10%)
Oct 28, 2005
5.963
6.010
5.895
5.935
245,283
-0.03(-0.52%)
Oct 27, 2005
6.001
6.013
5.958
5.966
193,341
-0.02(-0.31%)
Oct 26, 2005
6.075
6.113
5.973
5.985
350,451
-0.09(-1.49%)
Oct 25, 2005
6.051
6.088
6.013
6.075
256,505
+0.01(+0.15%)
Oct 24, 2005
6.069
6.094
6.044
6.066
193,982
+0.00(+0.05%)
Oct 21, 2005
6.066
6.129
6.060
6.063
252,658
-0.02(-0.41%)
Oct 20, 2005
6.144
6.160
6.038
6.088
325,762
-0.07(-1.16%)
Oct 19, 2005
6.144
6.191
6.113
6.160
427,723
+0.03(+0.51%)
Oct 18, 2005
6.097
6.175
6.088
6.129
323,838
+0.00(+0.00%)
Oct 17, 2005
6.044
6.144
6.007
6.129
213,220
+0.12(+1.92%)
Oct 14, 2005
6.088
6.150
6.013
6.013
262,918
-0.10(-1.63%)
Oct 13, 2005
6.007
6.113
5.973
6.113
199,433
+0.14(+2.30%)
Oct 12, 2005
6.054
6.097
5.935
5.976
378,346
-0.08(-1.34%)
Oct 11, 2005
6.072
6.129
6.051
6.057
263,239
+0.00(+0.00%)
Oct 10, 2005
6.100
6.144
5.994
6.057
197,509
-0.04(-0.67%)
Oct 07, 2005
5.988
6.200
5.988
6.097
186,928
+0.09(+1.51%)
Oct 06, 2005
6.144
6.153
6.004
6.007
254,261
-0.13(-2.13%)
Oct 05, 2005
6.206
6.238
6.119
6.138
256,826
-0.07(-1.16%)
Oct 04, 2005
6.188
6.238
6.170
6.210
236,626
+0.00(+0.05%)
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.