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 Income Strategy Fund II
(NY:
PFN
)
7.350
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2008
3.222
3.240
3.206
3.206
613,489
-0.02(-0.50%)
Apr 29, 2008
3.245
3.248
3.208
3.222
617,247
+0.01(+0.21%)
Apr 28, 2008
3.188
3.259
3.188
3.215
761,740
+0.03(+0.94%)
Apr 25, 2008
3.215
3.215
3.178
3.185
569,341
-0.01(-0.22%)
Apr 24, 2008
3.160
3.194
3.151
3.192
487,289
+0.03(+0.94%)
Apr 23, 2008
3.149
3.169
3.146
3.162
569,031
+0.00(+0.15%)
Apr 22, 2008
3.176
3.176
3.142
3.158
823,880
-0.00(-0.07%)
Apr 21, 2008
3.101
3.165
3.094
3.160
663,184
+0.08(+2.53%)
Apr 18, 2008
3.059
3.089
3.057
3.082
685,269
+0.03(+0.98%)
Apr 17, 2008
3.071
3.071
3.046
3.052
519,686
-0.00(-0.15%)
Apr 16, 2008
3.046
3.073
3.042
3.057
786,064
+0.01(+0.30%)
Apr 15, 2008
3.064
3.078
3.039
3.048
997,227
-0.03(-0.89%)
Apr 14, 2008
3.020
3.080
3.018
3.075
1,229,231
+0.07(+2.44%)
Apr 11, 2008
2.981
3.009
2.981
3.002
580,381
-0.00(-0.08%)
Apr 10, 2008
3.013
3.039
3.004
3.004
731,368
-0.04(-1.43%)
Apr 09, 2008
2.986
3.057
2.986
3.048
927,302
-0.01(-0.30%)
Apr 08, 2008
3.046
3.059
3.025
3.057
652,585
+0.02(+0.60%)
Apr 07, 2008
2.993
3.043
2.993
3.039
1,054,506
+0.05(+1.84%)
Apr 04, 2008
2.991
2.993
2.972
2.984
505,058
+0.01(+0.23%)
Apr 03, 2008
2.986
2.993
2.965
2.977
751,878
-0.01(-0.46%)
Apr 02, 2008
2.936
2.991
2.936
2.991
719,368
+0.04(+1.32%)
Apr 01, 2008
2.901
2.952
2.901
2.952
847,444
+0.07(+2.55%)
Mar 31, 2008
2.869
2.887
2.860
2.878
1,004,370
+0.02(+0.56%)
Mar 28, 2008
2.942
2.949
2.858
2.862
894,455
-0.08(-2.80%)
Mar 27, 2008
2.961
2.961
2.915
2.945
529,382
-0.01(-0.31%)
Mar 26, 2008
2.890
2.954
2.889
2.954
378,339
+0.04(+1.50%)
Mar 25, 2008
2.926
2.942
2.892
2.910
812,098
-0.01(-0.39%)
Mar 24, 2008
2.979
2.979
2.917
2.922
679,876
-0.00(-0.12%)
Mar 21, 2008
2.848
2.926
2.807
2.925
553,326
+0.00(+0.00%)
Mar 20, 2008
2.848
2.926
2.807
2.925
553,326
+0.10(+3.62%)
Mar 19, 2008
2.800
2.848
2.784
2.823
867,081
+0.02(+0.82%)
Mar 18, 2008
2.798
2.846
2.787
2.800
912,508
+0.01(+0.33%)
Mar 17, 2008
2.809
2.830
2.736
2.791
1,752,352
-0.15(-4.99%)
Mar 14, 2008
2.947
2.954
2.885
2.938
813,333
-0.01(-0.47%)
Mar 13, 2008
2.984
2.993
2.910
2.952
1,002,703
-0.06(-1.98%)
Mar 12, 2008
3.062
3.064
3.004
3.011
918,199
-0.06(-2.09%)
Mar 11, 2008
2.979
3.098
2.979
3.075
2,006,463
+0.06(+1.98%)
Mar 10, 2008
3.208
3.208
3.011
3.016
2,057,842
-0.25(-7.65%)
Mar 07, 2008
3.272
3.272
3.231
3.266
784,366
+0.02(+0.64%)
Mar 06, 2008
3.272
3.272
3.224
3.245
558,563
-0.02(-0.63%)
Mar 05, 2008
3.254
3.295
3.247
3.266
424,158
-0.03(-1.04%)
Mar 04, 2008
3.091
3.300
3.091
3.300
517,630
+0.05(+1.41%)
Mar 03, 2008
3.227
3.259
3.222
3.254
536,072
+0.01(+0.21%)
Feb 29, 2008
3.291
3.300
3.238
3.247
612,892
-0.06(-1.67%)
Feb 28, 2008
3.316
3.316
3.293
3.302
334,265
-0.02(-0.48%)
Feb 27, 2008
3.277
3.323
3.272
3.318
834,790
+0.05(+1.56%)
Feb 26, 2008
3.178
3.277
3.178
3.267
865,803
+0.07(+2.06%)
Feb 25, 2008
3.144
3.204
3.144
3.201
1,205,274
+0.05(+1.53%)
Feb 22, 2008
3.112
3.156
3.101
3.153
638,856
+0.03(+1.10%)
Feb 21, 2008
3.096
3.139
3.096
3.119
604,352
-0.01(-0.22%)
Feb 20, 2008
3.128
3.151
3.105
3.126
720,188
-0.02(-0.58%)
Feb 19, 2008
3.080
3.169
3.052
3.144
1,258,512
+0.06(+2.08%)
Feb 18, 2008
3.059
3.114
3.036
3.080
0
+0.00(+0.00%)
Feb 15, 2008
3.059
3.114
3.036
3.080
1,156,400
+0.01(+0.45%)
Feb 14, 2008
3.176
3.185
3.059
3.066
2,394,922
-0.12(-3.67%)
Feb 13, 2008
3.231
3.243
3.167
3.183
1,633,465
-0.06(-1.84%)
Feb 12, 2008
3.277
3.327
3.222
3.243
1,313,583
-0.05(-1.60%)
Feb 11, 2008
3.392
3.399
3.277
3.295
2,110,539
-0.11(-3.30%)
Feb 08, 2008
3.394
3.408
3.389
3.408
587,364
+0.00(+0.07%)
Feb 07, 2008
3.380
3.405
3.378
3.405
733,004
-0.03(-0.93%)
Feb 06, 2008
3.472
3.488
3.414
3.437
928,611
-0.02(-0.53%)
Feb 05, 2008
3.472
3.472
3.449
3.456
576,018
-0.03(-0.72%)
Feb 04, 2008
3.483
3.486
3.460
3.481
506,167
+0.01(+0.20%)
Feb 01, 2008
3.469
3.481
3.453
3.474
789,406
+0.01(+0.40%)
Jan 31, 2008
3.472
3.476
3.437
3.460
657,756
-0.01(-0.40%)
Jan 30, 2008
3.474
3.488
3.472
3.474
432,004
+0.00(+0.00%)
Jan 29, 2008
3.463
3.497
3.460
3.474
688,690
+0.00(+0.03%)
Jan 28, 2008
3.467
3.483
3.463
3.473
721,056
-0.01(-0.22%)
Jan 25, 2008
3.488
3.518
3.472
3.481
534,514
-0.00(-0.07%)
Jan 24, 2008
3.469
3.492
3.460
3.483
554,199
+0.03(+0.86%)
Jan 23, 2008
3.424
3.465
3.382
3.453
769,665
-0.01(-0.26%)
Jan 22, 2008
3.412
3.472
3.378
3.463
898,239
+0.00(+0.13%)
Jan 21, 2008
3.481
3.495
3.437
3.458
0
+0.00(+0.00%)
Jan 18, 2008
3.481
3.495
3.437
3.458
737,189
-0.02(-0.46%)
Jan 17, 2008
3.584
3.591
3.472
3.474
882,490
-0.10(-2.76%)
Jan 16, 2008
3.584
3.616
3.566
3.573
821,921
-0.01(-0.19%)
Jan 15, 2008
3.575
3.593
3.563
3.579
554,574
-0.01(-0.19%)
Jan 14, 2008
3.568
3.621
3.566
3.586
879,736
+0.02(+0.51%)
Jan 11, 2008
3.557
3.582
3.552
3.568
407,445
+0.01(+0.39%)
Jan 10, 2008
3.518
3.561
3.518
3.554
565,981
-0.01(-0.26%)
Jan 09, 2008
3.529
3.563
3.504
3.563
487,385
+0.02(+0.65%)
Jan 08, 2008
3.531
3.561
3.531
3.541
1,061,706
+0.01(+0.26%)
Jan 07, 2008
3.563
3.568
3.529
3.531
899,373
-0.04(-1.09%)
Jan 04, 2008
3.625
3.630
3.563
3.570
1,073,161
-0.06(-1.52%)
Jan 03, 2008
3.575
3.625
3.561
3.625
1,175,849
+0.05(+1.48%)
Jan 02, 2008
3.518
3.577
3.513
3.573
766,147
+0.06(+1.76%)
Jan 01, 2008
3.463
3.513
3.460
3.511
2,342,365
+0.00(+0.00%)
Dec 31, 2007
3.463
3.513
3.460
3.511
2,342,365
+0.06(+1.59%)
Dec 28, 2007
3.472
3.483
3.444
3.456
1,724,345
-0.00(-0.07%)
Dec 27, 2007
3.453
3.504
3.449
3.458
1,261,567
-0.00(-0.00%)
Dec 26, 2007
3.440
3.458
3.437
3.458
1,419,099
+0.01(+0.20%)
Dec 24, 2007
3.410
3.456
3.410
3.451
1,180,837
+0.04(+1.21%)
Dec 21, 2007
3.426
3.444
3.392
3.410
1,803,098
+0.01(+0.20%)
Dec 20, 2007
3.408
3.440
3.380
3.403
1,715,836
+0.02(+0.68%)
Dec 19, 2007
3.437
3.463
3.380
3.380
2,103,775
-0.06(-1.86%)
Dec 18, 2007
3.421
3.469
3.417
3.444
1,781,292
+0.02(+0.67%)
Dec 17, 2007
3.378
3.433
3.371
3.421
1,314,805
+0.04(+1.22%)
Dec 14, 2007
3.398
3.401
3.364
3.380
1,166,000
-0.02(-0.54%)
Dec 13, 2007
3.431
3.469
3.396
3.398
1,481,065
-0.09(-2.69%)
Dec 12, 2007
3.531
3.566
3.479
3.492
1,139,817
-0.03(-0.85%)
Dec 11, 2007
3.541
3.559
3.518
3.522
841,095
-0.04(-1.16%)
Dec 10, 2007
3.529
3.575
3.529
3.563
1,137,727
+0.03(+0.97%)
Dec 07, 2007
3.529
3.550
3.518
3.529
883,664
-0.02(-0.64%)
Dec 06, 2007
3.557
3.568
3.520
3.552
890,973
+0.01(+0.39%)
Dec 05, 2007
3.552
3.570
3.479
3.538
840,899
-0.01(-0.39%)
Dec 04, 2007
3.582
3.639
3.534
3.552
1,011,527
-0.08(-2.21%)
Dec 03, 2007
3.621
3.639
3.618
3.632
692,530
+0.00(+0.00%)
Nov 30, 2007
3.616
3.644
3.589
3.632
899,373
+0.03(+0.83%)
Nov 29, 2007
3.722
3.722
3.552
3.602
926,865
-0.01(-0.32%)
Nov 28, 2007
3.529
3.646
3.518
3.614
747,078
+0.08(+2.40%)
Nov 27, 2007
3.534
3.557
3.495
3.529
1,144,618
-0.01(-0.32%)
Nov 26, 2007
3.483
3.545
3.451
3.541
819,909
+0.04(+1.11%)
Nov 23, 2007
3.460
3.502
3.451
3.502
215,570
+0.04(+1.10%)
Nov 21, 2007
3.518
3.518
3.451
3.464
748,060
-0.05(-1.54%)
Nov 20, 2007
3.577
3.634
3.518
3.518
752,751
-0.04(-1.16%)
Nov 19, 2007
3.667
3.689
3.552
3.559
742,714
-0.11(-3.00%)
Nov 16, 2007
3.678
3.710
3.634
3.669
777,624
-0.01(-0.19%)
Nov 15, 2007
3.715
3.724
3.669
3.676
724,822
-0.04(-1.05%)
Nov 14, 2007
3.671
3.754
3.671
3.715
562,058
+0.04(+1.06%)
Nov 13, 2007
3.692
3.703
3.667
3.676
704,317
-0.02(-0.42%)
Nov 12, 2007
3.694
3.728
3.687
3.691
508,379
-0.03(-0.87%)
Nov 09, 2007
3.701
3.761
3.683
3.724
865,772
-0.02(-0.43%)
Nov 08, 2007
3.822
3.822
3.712
3.740
1,008,904
-0.05(-1.27%)
Nov 07, 2007
3.804
3.836
3.788
3.788
683,803
-0.07(-1.84%)
Nov 06, 2007
3.838
3.877
3.838
3.859
655,443
-0.00(-0.12%)
Nov 05, 2007
3.944
3.944
3.813
3.864
1,140,690
+0.03(+0.78%)
Nov 02, 2007
3.850
3.859
3.825
3.834
696,894
-0.00(-0.12%)
Nov 01, 2007
3.845
3.854
3.825
3.838
583,436
-0.01(-0.30%)
Oct 31, 2007
3.822
3.854
3.818
3.850
585,618
+0.03(+0.66%)
Oct 30, 2007
3.822
3.834
3.811
3.825
1,088,325
+0.01(+0.18%)
Oct 29, 2007
3.797
3.827
3.793
3.818
833,480
+0.02(+0.48%)
Oct 26, 2007
3.770
3.811
3.770
3.799
649,329
+0.03(+0.79%)
Oct 25, 2007
3.795
3.804
3.767
3.770
842,208
-0.03(-0.66%)
Oct 24, 2007
3.797
3.809
3.770
3.795
742,278
-0.01(-0.36%)
Oct 23, 2007
3.811
3.811
3.774
3.809
805,552
+0.01(+0.18%)
Oct 22, 2007
3.747
3.802
3.747
3.802
712,167
-0.02(-0.45%)
Oct 19, 2007
3.896
3.896
3.809
3.819
599,146
-0.07(-1.68%)
Oct 18, 2007
3.905
3.919
3.884
3.884
722,204
-0.05(-1.17%)
Oct 17, 2007
3.955
3.964
3.925
3.930
311,137
-0.03(-0.64%)
Oct 16, 2007
3.960
3.974
3.939
3.955
607,437
-0.02(-0.46%)
Oct 15, 2007
3.990
3.997
3.971
3.974
520,598
-0.02(-0.40%)
Oct 12, 2007
4.015
4.015
3.985
3.990
270,554
-0.01(-0.34%)
Oct 11, 2007
4.056
4.061
3.997
4.003
574,709
-0.07(-1.69%)
Oct 10, 2007
4.049
4.072
4.026
4.072
442,923
+0.03(+0.62%)
Oct 09, 2007
4.040
4.056
4.026
4.047
425,467
+0.01(+0.30%)
Oct 08, 2007
4.010
4.035
3.987
4.035
643,220
+0.05(+1.13%)
Oct 05, 2007
4.013
4.028
3.990
3.990
500,088
-0.00(-0.11%)
Oct 04, 2007
4.017
4.026
3.992
3.994
413,249
-0.02(-0.40%)
Oct 03, 2007
4.024
4.031
3.997
4.010
219,934
-0.01(-0.17%)
Oct 02, 2007
3.999
4.033
3.992
4.017
500,088
+0.02(+0.46%)
Oct 01, 2007
3.971
4.010
3.962
3.999
1,130,217
+0.03(+0.87%)
Sep 28, 2007
3.955
3.978
3.951
3.964
706,058
+0.01(+0.23%)
Sep 27, 2007
3.976
3.987
3.953
3.955
490,488
-0.02(-0.52%)
Sep 26, 2007
3.969
3.985
3.958
3.976
617,910
+0.01(+0.23%)
Sep 25, 2007
3.953
3.976
3.948
3.967
513,616
+0.00(+0.12%)
Sep 24, 2007
3.919
3.964
3.919
3.962
831,299
+0.05(+1.35%)
Sep 21, 2007
3.889
3.914
3.861
3.909
556,381
+0.03(+0.65%)
Sep 20, 2007
3.903
3.914
3.877
3.884
491,360
-0.03(-0.76%)
Sep 19, 2007
3.893
3.919
3.893
3.914
505,325
+0.02(+0.41%)
Sep 18, 2007
3.845
3.900
3.825
3.898
790,715
+0.07(+1.92%)
Sep 17, 2007
3.889
3.889
3.825
3.825
627,947
-0.06(-1.59%)
Sep 14, 2007
3.905
3.923
3.887
3.887
435,941
-0.02(-0.47%)
Sep 13, 2007
3.914
3.919
3.887
3.905
490,924
-0.03(-0.81%)
Sep 12, 2007
3.960
3.969
3.932
3.937
498,343
-0.00(-0.12%)
Sep 11, 2007
3.948
3.958
3.928
3.942
483,942
-0.00(-0.12%)
Sep 10, 2007
3.937
3.958
3.923
3.946
401,903
+0.01(+0.23%)
Sep 07, 2007
3.964
3.964
3.932
3.937
422,849
-0.02(-0.58%)
Sep 06, 2007
3.942
3.969
3.937
3.960
1,231,457
+0.03(+0.82%)
Sep 05, 2007
3.930
3.930
3.889
3.928
495,288
-0.00(-0.06%)
Sep 04, 2007
3.877
3.930
3.877
3.930
675,948
+0.03(+0.76%)
Aug 31, 2007
3.850
3.903
3.850
3.900
423,722
+0.07(+1.79%)
Aug 30, 2007
3.845
3.873
3.832
3.832
555,944
-0.02(-0.54%)
Aug 29, 2007
3.834
3.907
3.827
3.852
1,030,287
+0.02(+0.48%)
Aug 28, 2007
3.873
3.896
3.827
3.834
671,148
-0.04(-1.12%)
Aug 27, 2007
3.896
3.896
3.859
3.877
515,798
-0.02(-0.47%)
Aug 24, 2007
3.873
3.896
3.861
3.896
480,887
+0.03(+0.65%)
Aug 23, 2007
3.928
3.942
3.857
3.870
640,602
-0.01(-0.24%)
Aug 22, 2007
3.854
3.907
3.851
3.880
667,221
+0.05(+1.20%)
Aug 21, 2007
3.783
3.861
3.781
3.834
782,861
+0.02(+0.42%)
Aug 20, 2007
3.820
3.868
3.788
3.818
1,124,544
+0.00(+0.00%)
Aug 17, 2007
3.609
3.818
3.607
3.818
1,531,248
+0.27(+7.55%)
Aug 16, 2007
3.479
3.550
3.266
3.550
2,951,656
-0.04(-1.02%)
Aug 15, 2007
3.667
3.681
3.586
3.586
2,850,853
-0.14(-3.81%)
Aug 14, 2007
3.864
3.882
3.708
3.728
1,328,769
-0.16(-4.01%)
Aug 13, 2007
3.907
3.930
3.850
3.884
812,534
-0.02(-0.63%)
Aug 10, 2007
3.964
3.964
3.843
3.909
1,212,692
-0.10(-2.47%)
Aug 09, 2007
3.962
4.056
3.896
4.008
1,578,377
-0.05(-1.30%)
Aug 08, 2007
3.866
4.074
3.857
4.061
1,615,905
+0.22(+5.60%)
Aug 07, 2007
3.802
3.850
3.734
3.845
1,337,496
+0.07(+1.82%)
Aug 06, 2007
3.857
3.861
3.664
3.777
2,273,090
-0.09(-2.25%)
Aug 03, 2007
3.875
3.907
3.861
3.864
706,931
-0.04(-1.11%)
Aug 02, 2007
3.816
3.914
3.816
3.907
1,100,543
+0.08(+2.10%)
Aug 01, 2007
3.935
3.937
3.818
3.827
1,399,026
-0.13(-3.35%)
Jul 31, 2007
3.932
4.033
3.932
3.959
1,465,355
+0.02(+0.57%)
Jul 30, 2007
3.877
3.937
3.834
3.937
1,150,290
+0.06(+1.54%)
Jul 27, 2007
3.974
3.982
3.838
3.877
3,586,586
-0.12(-2.98%)
Jul 26, 2007
3.946
4.022
3.818
3.997
3,009,695
-0.06(-1.52%)
Jul 25, 2007
4.221
4.229
4.001
4.058
2,005,154
-0.14(-3.33%)
Jul 24, 2007
4.267
4.276
4.189
4.198
1,154,218
-0.07(-1.72%)
Jul 23, 2007
4.217
4.274
4.205
4.272
1,111,889
+0.07(+1.58%)
Jul 20, 2007
4.251
4.272
4.198
4.205
1,078,725
-0.04(-1.02%)
Jul 19, 2007
4.297
4.297
4.239
4.249
1,035,523
-0.02(-0.54%)
Jul 18, 2007
4.338
4.349
4.237
4.272
1,729,363
-0.08(-1.89%)
Jul 17, 2007
4.411
4.414
4.338
4.354
1,023,305
-0.05(-1.14%)
Jul 16, 2007
4.427
4.427
4.377
4.404
630,129
+0.02(+0.52%)
Jul 13, 2007
4.427
4.439
4.359
4.382
1,090,507
-0.05(-1.14%)
Jul 12, 2007
4.464
4.464
4.411
4.432
745,332
-0.04(-0.82%)
Jul 11, 2007
4.480
4.521
4.457
4.469
850,935
-0.01(-0.26%)
Jul 10, 2007
4.553
4.556
4.473
4.480
651,075
-0.07(-1.51%)
Jul 09, 2007
4.547
4.574
4.540
4.549
847,444
+0.00(+0.05%)
Jul 06, 2007
4.581
4.581
4.547
4.547
835,662
-0.03(-0.75%)
Jul 05, 2007
4.553
4.583
4.551
4.581
865,772
+0.04(+0.80%)
Jul 03, 2007
4.519
4.553
4.514
4.544
259,208
+0.03(+0.56%)
Jul 02, 2007
4.492
4.547
4.492
4.519
781,551
+0.04(+0.82%)
Jun 29, 2007
4.503
4.533
4.480
4.482
913,774
+0.01(+0.20%)
Jun 28, 2007
4.423
4.501
4.411
4.473
690,349
+0.07(+1.56%)
Jun 27, 2007
4.409
4.437
4.359
4.404
1,561,358
-0.02(-0.36%)
Jun 26, 2007
4.535
4.542
4.407
4.420
1,763,837
-0.11(-2.43%)
Jun 25, 2007
4.563
4.574
4.526
4.530
1,061,706
-0.03(-0.70%)
Jun 22, 2007
4.547
4.574
4.540
4.563
1,306,514
+0.02(+0.50%)
Jun 21, 2007
4.514
4.549
4.514
4.540
1,346,224
+0.03(+0.76%)
Jun 20, 2007
4.537
4.560
4.471
4.505
2,468,150
-0.03(-0.66%)
Jun 19, 2007
4.549
4.556
4.514
4.535
1,980,280
+0.04(+0.97%)
Jun 18, 2007
4.560
4.615
4.487
4.492
3,375,379
+0.06(+1.29%)
Jun 15, 2007
4.391
4.443
4.388
4.434
592,600
+0.05(+1.05%)
Jun 14, 2007
4.363
4.388
4.352
4.388
564,672
+0.03(+0.79%)
Jun 13, 2007
4.333
4.354
4.333
4.354
668,966
+0.02(+0.45%)
Jun 12, 2007
4.331
4.359
4.320
4.335
639,292
+0.00(+0.03%)
Jun 11, 2007
4.324
4.345
4.315
4.333
820,825
+0.01(+0.16%)
Jun 08, 2007
4.317
4.347
4.308
4.327
1,126,726
-0.02(-0.37%)
Jun 07, 2007
4.423
4.425
4.331
4.343
1,560,485
-0.10(-2.22%)
Jun 06, 2007
4.457
4.461
4.437
4.441
569,036
-0.02(-0.36%)
Jun 05, 2007
4.457
4.464
4.443
4.457
626,201
+0.00(+0.00%)
Jun 04, 2007
4.450
4.466
4.446
4.457
536,744
+0.00(+0.00%)
Jun 01, 2007
4.462
4.471
4.448
4.457
627,510
-0.00(-0.05%)
May 31, 2007
4.453
4.459
4.448
4.459
466,923
+0.01(+0.26%)
May 30, 2007
4.441
4.455
4.437
4.448
378,339
+0.00(+0.10%)
May 29, 2007
4.427
4.448
4.427
4.443
375,720
+0.01(+0.31%)
May 25, 2007
4.409
4.430
4.407
4.430
429,395
+0.03(+0.57%)
May 24, 2007
4.423
4.430
4.404
4.404
612,673
-0.02(-0.36%)
May 23, 2007
4.402
4.430
4.402
4.420
660,675
-0.00(-0.10%)
May 22, 2007
4.414
4.425
4.409
4.425
406,267
+0.01(+0.26%)
May 21, 2007
4.423
4.427
4.404
4.414
614,855
-0.01(-0.16%)
May 18, 2007
4.423
4.432
4.400
4.421
475,651
-0.00(-0.05%)
May 17, 2007
4.425
4.430
4.414
4.423
476,960
+0.00(+0.00%)
May 16, 2007
4.404
4.423
4.404
4.423
659,366
+0.02(+0.36%)
May 15, 2007
4.404
4.416
4.395
4.407
678,566
-0.01(-0.16%)
May 14, 2007
4.402
4.418
4.402
4.414
483,942
+0.01(+0.21%)
May 11, 2007
4.409
4.416
4.400
4.404
438,122
-0.00(-0.05%)
May 10, 2007
4.414
4.423
4.398
4.407
684,239
-0.03(-0.62%)
May 09, 2007
4.425
4.448
4.425
4.434
761,915
+0.00(+0.05%)
May 08, 2007
4.439
4.443
4.425
4.432
604,819
-0.00(-0.05%)
May 07, 2007
4.425
4.448
4.425
4.434
693,403
-0.01(-0.15%)
May 04, 2007
4.453
4.455
4.434
4.441
541,980
-0.01(-0.26%)
May 03, 2007
4.455
4.457
4.443
4.453
528,016
+0.01(+0.15%)
May 02, 2007
4.448
4.457
4.443
4.446
542,853
-0.01(-0.15%)
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.