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 30, 2014
6.773
6.773
6.684
6.684
271,313
-0.06(-0.95%)
Sep 29, 2014
6.753
6.763
6.714
6.748
238,532
-0.03(-0.43%)
Sep 26, 2014
6.743
6.783
6.714
6.778
180,933
+0.03(+0.51%)
Sep 25, 2014
6.827
6.827
6.738
6.743
292,846
-0.08(-1.15%)
Sep 24, 2014
6.792
6.827
6.783
6.822
246,725
+0.04(+0.65%)
Sep 23, 2014
6.773
6.812
6.763
6.778
249,936
-0.00(-0.07%)
Sep 22, 2014
6.832
6.837
6.768
6.783
288,302
-0.06(-0.86%)
Sep 19, 2014
6.900
6.905
6.842
6.842
259,566
-0.03(-0.38%)
Sep 18, 2014
6.872
6.911
6.862
6.867
266,817
+0.02(+0.36%)
Sep 17, 2014
6.799
6.858
6.799
6.843
283,316
+0.04(+0.57%)
Sep 16, 2014
6.784
6.809
6.760
6.804
297,572
+0.02(+0.29%)
Sep 15, 2014
6.779
6.784
6.755
6.784
389,929
+0.01(+0.14%)
Sep 12, 2014
6.775
6.779
6.736
6.775
240,205
+0.00(+0.00%)
Sep 11, 2014
6.784
6.804
6.760
6.775
315,739
-0.02(-0.29%)
Sep 10, 2014
6.784
6.799
6.775
6.794
182,956
+0.02(+0.29%)
Sep 09, 2014
6.804
6.818
6.775
6.775
287,612
-0.02(-0.36%)
Sep 08, 2014
6.804
6.833
6.760
6.799
215,047
+0.00(+0.07%)
Sep 05, 2014
6.799
6.804
6.765
6.794
169,010
+0.01(+0.14%)
Sep 04, 2014
6.819
6.828
6.784
6.784
259,785
-0.01(-0.20%)
Sep 03, 2014
6.799
6.814
6.789
6.798
164,846
+0.03(+0.49%)
Sep 02, 2014
6.784
6.794
6.755
6.765
256,708
-0.00(-0.07%)
Aug 29, 2014
6.779
6.770
6.770
6.770
223,527
+0.02(+0.29%)
Aug 28, 2014
6.736
6.755
6.716
6.750
161,593
+0.01(+0.14%)
Aug 27, 2014
6.745
6.775
6.740
6.740
286,201
+0.00(+0.00%)
Aug 26, 2014
6.716
6.745
6.716
6.740
306,392
+0.03(+0.44%)
Aug 25, 2014
6.697
6.731
6.697
6.711
171,593
+0.04(+0.59%)
Aug 22, 2014
6.677
6.711
6.677
6.672
178,766
-0.01(-0.15%)
Aug 21, 2014
6.657
6.716
6.653
6.682
246,609
+0.04(+0.59%)
Aug 20, 2014
6.697
6.736
6.614
6.643
443,229
-0.05(-0.68%)
Aug 19, 2014
6.620
6.698
6.606
6.688
341,985
+0.10(+1.47%)
Aug 18, 2014
6.606
6.625
6.586
6.591
195,776
+0.03(+0.44%)
Aug 15, 2014
6.533
6.567
6.523
6.562
368,315
+0.05(+0.82%)
Aug 14, 2014
6.460
6.518
6.460
6.509
173,609
+0.05(+0.75%)
Aug 13, 2014
6.475
6.480
6.431
6.460
609,881
+0.01(+0.23%)
Aug 12, 2014
6.494
6.518
6.445
6.445
292,977
-0.05(-0.82%)
Aug 11, 2014
6.475
6.513
6.471
6.499
210,500
+0.06(+0.98%)
Aug 08, 2014
6.378
6.421
6.363
6.436
219,847
+0.08(+1.30%)
Aug 07, 2014
6.368
6.392
6.349
6.353
218,812
+0.01(+0.15%)
Aug 06, 2014
6.368
6.387
6.319
6.344
286,185
-0.03(-0.53%)
Aug 05, 2014
6.402
6.426
6.363
6.378
303,017
-0.04(-0.60%)
Aug 04, 2014
6.470
6.475
6.392
6.416
376,316
-0.02(-0.38%)
Aug 01, 2014
6.445
6.484
6.421
6.441
300,130
-0.02(-0.30%)
Jul 31, 2014
6.596
6.610
6.460
6.460
465,143
-0.16(-2.42%)
Jul 30, 2014
6.693
6.703
6.619
6.620
247,689
-0.06(-0.87%)
Jul 29, 2014
6.683
6.703
6.654
6.678
302,926
+0.01(+0.15%)
Jul 28, 2014
6.678
6.688
6.659
6.669
177,607
+0.00(+0.05%)
Jul 25, 2014
6.664
6.673
6.649
6.665
130,451
+0.00(+0.02%)
Jul 24, 2014
6.664
6.669
6.639
6.664
182,627
+0.01(+0.22%)
Jul 23, 2014
6.615
6.660
6.615
6.649
256,854
+0.06(+0.88%)
Jul 22, 2014
6.644
6.664
6.591
6.591
310,462
-0.03(-0.38%)
Jul 21, 2014
6.607
6.636
6.597
6.616
223,957
+0.01(+0.15%)
Jul 18, 2014
6.592
6.616
6.578
6.607
211,672
+0.04(+0.59%)
Jul 17, 2014
6.607
6.641
6.568
6.568
351,107
-0.07(-1.02%)
Jul 16, 2014
6.650
6.650
6.621
6.636
243,220
+0.02(+0.29%)
Jul 15, 2014
6.650
6.650
6.612
6.616
312,057
-0.03(-0.51%)
Jul 14, 2014
6.597
6.684
6.578
6.650
455,186
+0.09(+1.32%)
Jul 11, 2014
6.554
6.592
6.554
6.563
163,301
-0.01(-0.15%)
Jul 10, 2014
6.515
6.583
6.501
6.573
294,516
+0.03(+0.44%)
Jul 09, 2014
6.530
6.559
6.530
6.544
294,503
+0.01(+0.15%)
Jul 08, 2014
6.568
6.568
6.501
6.535
310,901
-0.03(-0.51%)
Jul 07, 2014
6.530
6.575
6.520
6.568
358,129
+0.04(+0.59%)
Jul 03, 2014
6.506
6.530
6.530
6.530
157,710
+0.04(+0.59%)
Jul 02, 2014
6.520
6.525
6.481
6.491
273,538
-0.02(-0.30%)
Jul 01, 2014
6.510
6.515
6.506
6.510
221,373
+0.02(+0.37%)
Jun 30, 2014
6.510
6.520
6.486
6.486
457,765
-0.03(-0.52%)
Jun 27, 2014
6.515
6.530
6.510
6.520
240,369
-0.02(-0.29%)
Jun 26, 2014
6.501
6.549
6.477
6.539
261,729
+0.04(+0.67%)
Jun 25, 2014
6.481
6.501
6.467
6.496
191,002
+0.00(+0.07%)
Jun 24, 2014
6.457
6.506
6.457
6.491
239,350
+0.03(+0.45%)
Jun 23, 2014
6.486
6.520
6.462
6.462
279,718
-0.03(-0.45%)
Jun 20, 2014
6.525
6.539
6.481
6.491
253,100
-0.04(-0.59%)
Jun 19, 2014
6.506
6.539
6.501
6.530
241,544
+0.02(+0.28%)
Jun 18, 2014
6.473
6.512
6.454
6.512
237,070
+0.03(+0.52%)
Jun 17, 2014
6.435
6.488
6.430
6.478
163,456
+0.05(+0.74%)
Jun 16, 2014
6.473
6.483
6.416
6.430
246,159
-0.06(-0.96%)
Jun 13, 2014
6.449
6.497
6.425
6.492
274,821
+0.07(+1.04%)
Jun 12, 2014
6.478
6.478
6.416
6.425
210,810
-0.05(-0.74%)
Jun 11, 2014
6.464
6.488
6.454
6.473
314,349
+0.00(+0.00%)
Jun 10, 2014
6.454
6.473
6.440
6.473
303,900
-0.01(-0.15%)
Jun 06, 2014
6.478
6.488
6.440
6.483
272,713
+0.00(+0.00%)
Jun 05, 2014
6.454
6.497
6.449
6.483
223,515
+0.03(+0.45%)
Jun 04, 2014
6.459
6.469
6.430
6.454
226,606
-0.02(-0.30%)
Jun 03, 2014
6.459
6.473
6.440
6.473
264,622
-0.00(-0.07%)
Jun 02, 2014
6.445
6.483
6.430
6.478
308,309
+0.02(+0.37%)
May 30, 2014
6.449
6.464
6.435
6.454
343,113
+0.01(+0.15%)
May 29, 2014
6.449
6.464
6.421
6.445
302,561
+0.02(+0.37%)
May 28, 2014
6.416
6.445
6.406
6.421
312,459
-0.00(-0.07%)
May 27, 2014
6.421
6.449
6.406
6.425
398,352
+0.01(+0.22%)
May 23, 2014
6.378
6.411
6.411
6.411
279,034
+0.06(+0.88%)
May 22, 2014
6.325
6.358
6.311
6.355
240,725
+0.04(+0.71%)
May 21, 2014
6.315
6.325
6.296
6.311
405,668
+0.02(+0.29%)
May 20, 2014
6.269
6.293
6.255
6.293
308,205
+0.02(+0.30%)
May 19, 2014
6.240
6.278
6.231
6.274
324,400
+0.04(+0.61%)
May 16, 2014
6.197
6.235
6.188
6.235
450,633
+0.02(+0.38%)
May 15, 2014
6.235
6.240
6.169
6.212
370,482
-0.02(-0.31%)
May 14, 2014
6.216
6.240
6.212
6.231
394,335
+0.01(+0.23%)
May 13, 2014
6.207
6.226
6.202
6.216
351,036
+0.03(+0.46%)
May 12, 2014
6.169
6.207
6.164
6.188
428,364
+0.02(+0.39%)
May 09, 2014
6.140
6.169
6.136
6.164
411,392
+0.02(+0.31%)
May 08, 2014
6.245
6.264
6.136
6.145
1,165,682
-0.11(-1.82%)
May 07, 2014
6.240
6.259
6.216
6.259
268,848
+0.02(+0.30%)
May 06, 2014
6.245
6.250
6.216
6.240
231,824
-0.00(-0.06%)
May 05, 2014
6.221
6.255
6.207
6.244
244,628
+0.01(+0.21%)
May 02, 2014
6.226
6.240
6.217
6.231
117,394
+0.01(+0.23%)
May 01, 2014
6.212
6.226
6.197
6.216
176,953
+0.02(+0.31%)
Apr 30, 2014
6.202
6.207
6.193
6.197
190,022
+0.00(+0.00%)
Apr 29, 2014
6.197
6.207
6.183
6.197
236,594
+0.02(+0.31%)
Apr 28, 2014
6.212
6.255
6.155
6.178
441,380
-0.03(-0.46%)
Apr 25, 2014
6.231
6.235
6.207
6.207
227,221
-0.03(-0.53%)
Apr 24, 2014
6.259
6.264
6.221
6.240
235,526
+0.00(+0.00%)
Apr 23, 2014
6.259
6.283
6.231
6.240
222,541
-0.03(-0.46%)
Apr 22, 2014
6.226
6.278
6.226
6.269
356,042
+0.05(+0.84%)
Apr 21, 2014
6.202
6.231
6.202
6.216
187,066
+0.02(+0.29%)
Apr 17, 2014
6.199
6.199
6.199
6.199
321,511
+0.02(+0.31%)
Apr 16, 2014
6.137
6.180
6.137
6.180
341,422
+0.07(+1.08%)
Apr 15, 2014
6.099
6.137
6.071
6.114
255,111
+0.02(+0.39%)
Apr 14, 2014
6.095
6.099
6.062
6.090
225,652
+0.04(+0.62%)
Apr 11, 2014
6.057
6.085
6.029
6.052
392,089
-0.03(-0.54%)
Apr 10, 2014
6.156
6.166
6.057
6.085
429,800
-0.06(-0.92%)
Apr 09, 2014
6.095
6.147
6.095
6.142
305,514
+0.07(+1.09%)
Apr 08, 2014
6.047
6.095
6.033
6.076
372,749
+0.01(+0.23%)
Apr 07, 2014
6.147
6.147
6.038
6.062
526,027
-0.09(-1.46%)
Apr 04, 2014
6.194
6.213
6.142
6.151
342,582
-0.03(-0.46%)
Apr 03, 2014
6.161
6.199
6.161
6.180
342,027
+0.02(+0.38%)
Apr 02, 2014
6.269
6.303
6.147
6.156
2,521,563
-0.13(-2.03%)
Apr 01, 2014
6.265
6.298
6.246
6.284
271,153
+0.04(+0.68%)
Mar 31, 2014
6.293
6.298
6.232
6.241
492,860
-0.02(-0.38%)
Mar 28, 2014
6.265
6.284
6.246
6.265
280,574
+0.03(+0.45%)
Mar 27, 2014
6.274
6.279
6.203
6.236
389,710
-0.03(-0.45%)
Mar 26, 2014
6.312
6.336
6.265
6.265
329,313
-0.04(-0.67%)
Mar 25, 2014
6.317
6.345
6.269
6.307
333,165
-0.00(-0.07%)
Mar 24, 2014
6.369
6.369
6.298
6.312
226,512
-0.04(-0.60%)
Mar 21, 2014
6.388
6.392
6.336
6.350
195,973
+0.01(+0.15%)
Mar 20, 2014
6.345
6.359
6.326
6.340
193,673
+0.00(+0.06%)
Mar 19, 2014
6.384
6.384
6.313
6.337
250,143
-0.03(-0.44%)
Mar 18, 2014
6.327
6.370
6.299
6.365
311,864
+0.07(+1.04%)
Mar 17, 2014
6.266
6.313
6.262
6.299
373,042
+0.05(+0.83%)
Mar 14, 2014
6.210
6.257
6.201
6.248
426,211
+0.03(+0.53%)
Mar 13, 2014
6.285
6.304
6.210
6.215
315,754
-0.06(-0.90%)
Mar 12, 2014
6.243
6.271
6.224
6.271
213,475
+0.02(+0.30%)
Mar 11, 2014
6.252
6.276
6.238
6.252
265,928
+0.00(+0.08%)
Mar 10, 2014
6.266
6.271
6.243
6.248
218,841
-0.01(-0.22%)
Mar 07, 2014
6.290
6.290
6.243
6.262
181,544
+0.00(+0.00%)
Mar 06, 2014
6.257
6.285
6.243
6.262
277,368
+0.02(+0.38%)
Mar 05, 2014
6.229
6.243
6.210
6.238
182,152
+0.01(+0.23%)
Mar 04, 2014
6.224
6.229
6.201
6.224
288,896
+0.05(+0.84%)
Mar 03, 2014
6.182
6.187
6.121
6.173
391,345
-0.05(-0.83%)
Feb 28, 2014
6.205
6.243
6.182
6.224
301,237
+0.04(+0.68%)
Feb 27, 2014
6.182
6.196
6.168
6.182
489,938
-0.01(-0.23%)
Feb 26, 2014
6.173
6.196
6.149
6.196
464,235
+0.01(+0.23%)
Feb 25, 2014
6.238
6.243
6.175
6.182
372,282
-0.05(-0.75%)
Feb 24, 2014
6.234
6.257
6.219
6.229
387,819
-0.01(-0.15%)
Feb 21, 2014
6.219
6.243
6.168
6.238
551,494
+0.05(+0.76%)
Feb 20, 2014
6.182
6.196
6.154
6.191
346,608
+0.04(+0.61%)
Feb 19, 2014
6.205
6.210
6.154
6.154
255,806
-0.03(-0.47%)
Feb 18, 2014
6.174
6.202
6.141
6.183
317,598
+0.03(+0.53%)
Feb 14, 2014
6.132
6.150
6.150
6.150
343,987
+0.03(+0.46%)
Feb 13, 2014
6.094
6.122
6.094
6.122
275,563
+0.02(+0.38%)
Feb 12, 2014
6.090
6.113
6.076
6.099
336,811
+0.01(+0.15%)
Feb 11, 2014
6.043
6.090
6.039
6.090
431,547
+0.06(+1.01%)
Feb 10, 2014
5.992
6.039
5.987
6.029
221,543
+0.01(+0.15%)
Feb 07, 2014
5.955
6.025
5.927
6.020
381,444
+0.11(+1.81%)
Feb 06, 2014
5.852
5.913
5.852
5.913
178,412
+0.05(+0.88%)
Feb 05, 2014
5.852
5.880
5.819
5.861
281,008
-0.00(-0.08%)
Feb 04, 2014
5.815
5.871
5.805
5.866
258,874
+0.05(+0.80%)
Feb 03, 2014
5.908
5.913
5.791
5.819
408,639
-0.09(-1.50%)
Jan 31, 2014
5.880
5.931
5.861
5.908
319,335
-0.01(-0.16%)
Jan 30, 2014
5.903
5.917
5.875
5.917
236,815
+0.05(+0.87%)
Jan 29, 2014
5.866
5.899
5.843
5.866
243,356
-0.04(-0.63%)
Jan 28, 2014
5.894
5.917
5.880
5.903
460,044
+0.02(+0.32%)
Jan 27, 2014
5.973
5.973
5.861
5.885
559,697
-0.10(-1.71%)
Jan 24, 2014
6.071
6.080
5.978
5.987
367,935
-0.09(-1.53%)
Jan 23, 2014
6.090
6.108
6.053
6.080
350,734
-0.02(-0.31%)
Jan 22, 2014
6.118
6.122
6.099
6.099
450,741
+0.01(+0.13%)
Jan 21, 2014
6.091
6.105
6.059
6.091
312,623
+0.05(+0.77%)
Jan 17, 2014
6.059
6.045
6.045
6.045
705,968
+0.00(+0.08%)
Jan 16, 2014
6.022
6.049
6.003
6.040
266,564
+0.02(+0.38%)
Jan 15, 2014
5.934
6.022
5.934
6.017
394,949
+0.08(+1.41%)
Jan 14, 2014
5.947
5.957
5.929
5.934
428,827
+0.01(+0.23%)
Jan 13, 2014
5.966
5.971
5.915
5.920
363,148
-0.05(-0.78%)
Jan 10, 2014
5.966
5.966
5.943
5.966
314,978
+0.01(+0.16%)
Jan 09, 2014
5.947
5.975
5.943
5.957
274,194
+0.00(+0.04%)
Jan 08, 2014
5.947
5.957
5.934
5.954
348,174
+0.02(+0.35%)
Jan 07, 2014
5.952
5.989
5.906
5.934
746,592
+0.06(+0.95%)
Jan 06, 2014
5.966
5.966
5.878
5.878
536,017
-0.06(-0.94%)
Jan 03, 2014
5.966
5.984
5.934
5.934
414,759
-0.04(-0.70%)
Jan 02, 2014
6.017
6.022
5.971
5.975
313,385
-0.04(-0.69%)
Dec 31, 2013
6.031
6.017
6.017
6.017
279,580
+0.00(+0.08%)
Dec 30, 2013
6.054
6.054
5.990
6.012
308,067
-0.02(-0.38%)
Dec 27, 2013
6.063
6.072
6.003
6.035
327,005
-0.02(-0.38%)
Dec 26, 2013
6.059
6.072
6.040
6.059
297,234
+0.02(+0.38%)
Dec 24, 2013
5.998
6.035
5.989
6.035
179,918
+0.05(+0.85%)
Dec 23, 2013
5.957
5.989
5.943
5.984
511,695
+0.09(+1.57%)
Dec 20, 2013
5.846
5.924
5.846
5.892
410,880
+0.03(+0.45%)
Dec 19, 2013
5.856
5.865
5.842
5.865
320,813
+0.02(+0.31%)
Dec 18, 2013
5.782
5.856
5.773
5.847
377,868
+0.06(+1.11%)
Dec 17, 2013
5.769
5.782
5.741
5.782
337,680
+0.01(+0.24%)
Dec 16, 2013
5.778
5.796
5.750
5.769
302,807
+0.01(+0.24%)
Dec 13, 2013
5.764
5.764
5.728
5.755
173,892
+0.00(+0.00%)
Dec 12, 2013
5.792
5.792
5.732
5.755
303,272
-0.03(-0.48%)
Dec 11, 2013
5.815
5.815
5.769
5.782
393,674
-0.00(-0.08%)
Dec 10, 2013
5.773
5.792
5.769
5.787
296,779
+0.00(+0.08%)
Dec 09, 2013
5.773
5.787
5.759
5.782
277,667
+0.01(+0.16%)
Dec 06, 2013
5.755
5.773
5.750
5.773
395,728
+0.06(+1.05%)
Dec 05, 2013
5.736
5.736
5.704
5.713
359,920
-0.02(-0.32%)
Dec 04, 2013
5.727
5.755
5.704
5.732
331,445
+0.00(+0.00%)
Dec 03, 2013
5.778
5.778
5.723
5.732
255,193
-0.03(-0.56%)
Dec 02, 2013
5.764
5.782
5.750
5.764
339,521
-0.03(-0.48%)
Nov 29, 2013
5.796
5.796
5.778
5.792
242,716
+0.01(+0.24%)
Nov 27, 2013
5.759
5.778
5.755
5.778
329,132
+0.02(+0.40%)
Nov 26, 2013
5.764
5.764
5.746
5.755
265,802
-0.01(-0.24%)
Nov 25, 2013
5.824
5.824
5.750
5.769
361,338
-0.04(-0.71%)
Nov 22, 2013
5.778
5.810
5.759
5.810
402,065
+0.05(+0.88%)
Nov 21, 2013
5.723
5.769
5.712
5.759
503,048
+0.06(+0.97%)
Nov 20, 2013
5.746
5.750
5.686
5.704
306,118
-0.02(-0.42%)
Nov 19, 2013
5.765
5.774
5.724
5.728
393,220
-0.03(-0.48%)
Nov 18, 2013
5.792
5.801
5.747
5.756
355,771
-0.02(-0.32%)
Nov 15, 2013
5.715
5.774
5.692
5.774
525,878
+0.09(+1.53%)
Nov 14, 2013
5.674
5.687
5.669
5.687
326,842
+0.06(+1.06%)
Nov 12, 2013
5.628
5.637
5.619
5.628
188,988
-0.01(-0.16%)
Nov 11, 2013
5.637
5.646
5.628
5.637
288,681
+0.00(+0.00%)
Nov 08, 2013
5.642
5.642
5.610
5.637
265,141
+0.00(+0.08%)
Nov 07, 2013
5.674
5.679
5.628
5.632
374,645
-0.05(-0.80%)
Nov 06, 2013
5.660
5.683
5.637
5.678
423,082
+0.03(+0.48%)
Nov 05, 2013
5.655
5.669
5.632
5.651
264,204
-0.01(-0.24%)
Nov 04, 2013
5.642
5.664
5.628
5.664
307,558
+0.04(+0.65%)
Nov 01, 2013
5.642
5.642
5.605
5.628
254,231
+0.00(+0.08%)
Oct 31, 2013
5.674
5.674
5.610
5.623
239,261
+0.00(+0.00%)
Oct 30, 2013
5.674
5.674
5.614
5.623
406,510
-0.03(-0.49%)
Oct 29, 2013
5.655
5.678
5.632
5.651
362,465
+0.02(+0.41%)
Oct 28, 2013
5.664
5.669
5.619
5.628
303,830
-0.02(-0.32%)
Oct 25, 2013
5.687
5.687
5.628
5.646
243,966
-0.01(-0.16%)
Oct 24, 2013
5.642
5.660
5.623
5.655
234,861
+0.03(+0.49%)
Oct 23, 2013
5.632
5.637
5.610
5.628
285,001
-0.01(-0.24%)
Oct 22, 2013
5.623
5.655
5.614
5.642
285,007
+0.04(+0.80%)
Oct 21, 2013
5.579
5.611
5.579
5.597
307,708
+0.02(+0.41%)
Oct 18, 2013
5.543
5.574
5.534
5.574
339,384
+0.05(+0.99%)
Oct 17, 2013
5.447
5.522
5.447
5.520
448,007
+0.05(+0.83%)
Oct 16, 2013
5.443
5.475
5.443
5.475
287,309
+0.05(+0.84%)
Oct 15, 2013
5.420
5.434
5.402
5.429
329,425
+0.02(+0.34%)
Oct 14, 2013
5.370
5.429
5.370
5.411
185,485
+0.00(+0.08%)
Oct 11, 2013
5.352
5.416
5.352
5.407
253,610
+0.04(+0.68%)
Oct 10, 2013
5.325
5.370
5.316
5.370
248,334
+0.09(+1.63%)
Oct 09, 2013
5.307
5.307
5.261
5.284
305,287
-0.02(-0.34%)
Oct 08, 2013
5.352
5.352
5.302
5.302
334,134
-0.05(-0.93%)
Oct 07, 2013
5.357
5.366
5.338
5.352
290,304
-0.03(-0.59%)
Oct 04, 2013
5.379
5.393
5.366
5.384
259,267
+0.01(+0.25%)
Oct 03, 2013
5.366
5.384
5.348
5.370
352,861
-0.01(-0.25%)
Oct 02, 2013
5.352
5.384
5.329
5.384
308,103
+0.01(+0.17%)
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.