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 Municipal Income Fund II
(NY:
PML
)
8.380
+0.030 (+0.36%)
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 (%)
May 17, 2024
8.390
8.410
8.360
8.380
221,677
+0.03(+0.36%)
May 16, 2024
8.340
8.355
8.325
8.350
82,155
+0.01(+0.12%)
May 15, 2024
8.390
8.390
8.320
8.340
186,035
+0.08(+0.97%)
May 14, 2024
8.300
8.330
8.250
8.260
152,503
-0.03(-0.36%)
May 13, 2024
8.380
8.380
8.270
8.290
148,176
-0.03(-0.36%)
May 10, 2024
8.430
8.430
8.310
8.320
180,254
-0.09(-1.08%)
May 09, 2024
8.430
8.445
8.401
8.411
185,381
-0.02(-0.24%)
May 08, 2024
8.401
8.430
8.401
8.430
107,561
+0.03(+0.36%)
May 07, 2024
8.361
8.430
8.360
8.401
205,576
+0.05(+0.60%)
May 06, 2024
8.331
8.361
8.321
8.351
123,905
+0.06(+0.72%)
May 03, 2024
8.241
8.321
8.236
8.291
201,328
+0.10(+1.22%)
May 02, 2024
8.192
8.221
8.182
8.192
152,969
-0.02(-0.24%)
May 01, 2024
8.211
8.216
8.172
8.211
177,209
+0.06(+0.73%)
Apr 30, 2024
8.201
8.201
8.132
8.152
142,397
-0.03(-0.36%)
Apr 29, 2024
8.152
8.182
8.122
8.182
102,374
+0.07(+0.86%)
Apr 26, 2024
8.112
8.123
8.092
8.112
121,296
+0.03(+0.37%)
Apr 25, 2024
8.112
8.112
8.062
8.082
177,444
-0.03(-0.37%)
Apr 24, 2024
8.211
8.211
8.102
8.112
366,019
-0.05(-0.61%)
Apr 23, 2024
8.211
8.211
8.132
8.162
447,370
+0.00(+0.00%)
Apr 22, 2024
8.301
8.301
8.152
8.162
375,115
-0.10(-1.20%)
Apr 19, 2024
8.321
8.331
8.241
8.261
130,035
-0.01(-0.12%)
Apr 18, 2024
8.361
8.361
8.261
8.271
143,367
-0.09(-1.07%)
Apr 17, 2024
8.361
8.361
8.311
8.361
99,486
+0.02(+0.24%)
Apr 16, 2024
8.271
8.361
8.246
8.341
173,895
+0.07(+0.84%)
Apr 15, 2024
8.301
8.311
8.251
8.271
190,912
-0.05(-0.60%)
Apr 12, 2024
8.311
8.361
8.311
8.321
97,203
-0.01(-0.12%)
Apr 11, 2024
8.371
8.371
8.301
8.331
203,567
+0.00(+0.00%)
Apr 10, 2024
8.341
8.371
8.306
8.331
357,494
-0.08(-0.95%)
Apr 09, 2024
8.401
8.411
8.352
8.411
174,101
+0.04(+0.47%)
Apr 08, 2024
8.332
8.396
8.332
8.371
215,533
+0.04(+0.48%)
Apr 05, 2024
8.371
8.401
8.332
8.332
149,501
-0.05(-0.59%)
Apr 04, 2024
8.421
8.451
8.361
8.381
178,454
+0.00(+0.00%)
Apr 03, 2024
8.332
8.400
8.302
8.381
205,214
+0.04(+0.48%)
Apr 02, 2024
8.322
8.361
8.302
8.342
182,633
+0.01(+0.12%)
Apr 01, 2024
8.421
8.451
8.322
8.332
155,093
-0.09(-1.06%)
Mar 28, 2024
8.411
8.470
8.371
8.421
248,165
+0.05(+0.59%)
Mar 27, 2024
8.342
8.371
8.307
8.371
121,015
+0.04(+0.48%)
Mar 26, 2024
8.322
8.342
8.316
8.332
110,543
+0.02(+0.24%)
Mar 25, 2024
8.342
8.361
8.292
8.312
206,893
-0.06(-0.71%)
Mar 22, 2024
8.391
8.401
8.371
8.371
188,813
-0.01(-0.12%)
Mar 21, 2024
8.391
8.391
8.361
8.381
180,419
-0.01(-0.12%)
Mar 20, 2024
8.342
8.391
8.321
8.391
193,874
+0.03(+0.36%)
Mar 19, 2024
8.342
8.361
8.313
8.361
128,993
+0.03(+0.36%)
Mar 18, 2024
8.322
8.361
8.297
8.332
273,969
+0.00(+0.00%)
Mar 15, 2024
8.252
8.332
8.233
8.332
132,720
+0.10(+1.20%)
Mar 14, 2024
8.272
8.282
8.233
8.233
255,871
-0.09(-1.07%)
Mar 13, 2024
8.391
8.391
8.297
8.322
155,625
-0.01(-0.12%)
Mar 12, 2024
8.391
8.391
8.302
8.332
194,479
-0.04(-0.47%)
Mar 11, 2024
8.431
8.451
8.361
8.371
115,187
-0.03(-0.35%)
Mar 08, 2024
8.401
8.441
8.371
8.401
171,557
-0.00(-0.01%)
Mar 07, 2024
8.411
8.411
8.377
8.402
205,699
+0.00(+0.00%)
Mar 06, 2024
8.392
8.411
8.342
8.402
200,262
+0.01(+0.12%)
Mar 05, 2024
8.402
8.421
8.382
8.392
119,415
+0.01(+0.12%)
Mar 04, 2024
8.431
8.461
8.343
8.382
308,840
-0.07(-0.82%)
Mar 01, 2024
8.421
8.461
8.402
8.451
96,156
+0.02(+0.23%)
Feb 29, 2024
8.411
8.461
8.403
8.431
93,654
+0.04(+0.47%)
Feb 28, 2024
8.392
8.451
8.333
8.392
137,100
-0.01(-0.12%)
Feb 27, 2024
8.411
8.431
8.392
8.402
90,159
-0.03(-0.35%)
Feb 26, 2024
8.500
8.500
8.421
8.431
150,637
-0.07(-0.87%)
Feb 23, 2024
8.471
8.530
8.471
8.505
82,753
+0.00(+0.06%)
Feb 22, 2024
8.471
8.530
8.471
8.500
105,456
+0.03(+0.35%)
Feb 21, 2024
8.441
8.490
8.441
8.471
99,823
-0.01(-0.12%)
Feb 20, 2024
8.431
8.480
8.431
8.480
131,006
+0.03(+0.35%)
Feb 16, 2024
8.441
8.461
8.421
8.451
101,920
-0.02(-0.23%)
Feb 15, 2024
8.352
8.490
8.350
8.471
148,211
+0.12(+1.42%)
Feb 14, 2024
8.204
8.392
8.204
8.352
206,483
+0.09(+1.07%)
Feb 13, 2024
8.244
8.313
8.135
8.264
190,202
-0.09(-1.06%)
Feb 12, 2024
8.342
8.392
8.337
8.352
232,584
-0.04(-0.47%)
Feb 09, 2024
8.362
8.431
8.362
8.392
185,662
-0.00(-0.01%)
Feb 08, 2024
8.373
8.412
8.373
8.392
201,709
-0.05(-0.58%)
Feb 07, 2024
8.441
8.471
8.412
8.441
126,808
-0.01(-0.12%)
Feb 06, 2024
8.294
8.451
8.294
8.451
140,821
+0.14(+1.65%)
Feb 05, 2024
8.363
8.382
8.284
8.314
150,871
-0.10(-1.17%)
Feb 02, 2024
8.392
8.431
8.353
8.412
325,447
-0.01(-0.12%)
Feb 01, 2024
8.373
8.422
8.343
8.422
123,470
+0.15(+1.78%)
Jan 31, 2024
8.206
8.304
8.205
8.274
218,123
+0.07(+0.84%)
Jan 30, 2024
8.157
8.206
8.137
8.206
165,603
+0.07(+0.84%)
Jan 29, 2024
8.098
8.147
8.068
8.137
160,938
+0.11(+1.32%)
Jan 26, 2024
8.009
8.039
7.990
8.031
170,809
-0.02(-0.22%)
Jan 25, 2024
8.009
8.058
8.007
8.049
162,579
+0.06(+0.74%)
Jan 24, 2024
8.029
8.029
7.971
7.990
174,202
+0.04(+0.49%)
Jan 23, 2024
7.951
8.000
7.941
7.951
212,529
-0.06(-0.74%)
Jan 22, 2024
7.980
8.044
7.960
8.009
132,719
+0.05(+0.62%)
Jan 19, 2024
7.970
7.980
7.852
7.960
189,905
-0.01(-0.12%)
Jan 18, 2024
8.019
8.019
7.941
7.970
208,226
-0.02(-0.25%)
Jan 17, 2024
8.039
8.039
7.960
7.990
152,689
-0.06(-0.73%)
Jan 16, 2024
8.108
8.146
8.000
8.049
249,941
-0.10(-1.20%)
Jan 12, 2024
8.176
8.217
8.146
8.147
182,656
+0.01(+0.12%)
Jan 11, 2024
8.137
8.206
8.108
8.137
212,073
-0.04(-0.49%)
Jan 10, 2024
8.206
8.235
8.138
8.177
291,214
-0.04(-0.48%)
Jan 09, 2024
8.274
8.284
8.206
8.216
169,556
-0.05(-0.59%)
Jan 08, 2024
8.177
8.294
8.167
8.265
239,772
+0.10(+1.20%)
Jan 05, 2024
8.177
8.245
8.147
8.167
208,964
-0.01(-0.12%)
Jan 04, 2024
8.138
8.206
8.138
8.177
144,325
-0.03(-0.36%)
Jan 03, 2024
8.108
8.245
8.108
8.206
276,909
+0.08(+0.96%)
Jan 02, 2024
8.089
8.157
8.029
8.128
224,942
+0.02(+0.24%)
Dec 29, 2023
8.079
8.157
8.050
8.108
691,835
+0.03(+0.36%)
Dec 28, 2023
8.128
8.152
8.069
8.079
322,481
-0.08(-0.96%)
Dec 27, 2023
8.147
8.216
8.147
8.157
345,934
+0.01(+0.12%)
Dec 26, 2023
8.196
8.206
8.108
8.147
406,713
-0.02(-0.24%)
Dec 22, 2023
8.177
8.206
8.128
8.167
331,611
-0.02(-0.24%)
Dec 21, 2023
8.206
8.265
8.147
8.187
458,649
-0.01(-0.12%)
Dec 20, 2023
8.187
8.245
8.167
8.196
421,128
-0.03(-0.36%)
Dec 19, 2023
8.128
8.260
8.089
8.226
440,336
+0.09(+1.08%)
Dec 18, 2023
8.118
8.138
8.079
8.138
411,799
+0.00(+0.00%)
Dec 15, 2023
8.089
8.206
8.089
8.138
423,485
+0.02(+0.24%)
Dec 14, 2023
8.069
8.147
8.064
8.118
448,051
+0.11(+1.34%)
Dec 13, 2023
7.923
8.030
7.874
8.011
421,352
+0.08(+0.99%)
Dec 12, 2023
7.962
7.981
7.913
7.933
310,999
-0.05(-0.61%)
Dec 11, 2023
7.991
8.011
7.952
7.981
307,444
-0.02(-0.24%)
Dec 08, 2023
7.962
8.011
7.942
8.001
254,568
-0.00(-0.01%)
Dec 07, 2023
7.972
8.021
7.953
8.001
280,422
+0.00(+0.00%)
Dec 06, 2023
8.001
8.060
7.972
8.001
356,269
+0.00(+0.00%)
Dec 05, 2023
8.011
8.031
7.972
8.001
364,375
+0.01(+0.12%)
Dec 04, 2023
7.894
8.031
7.894
7.992
491,633
+0.04(+0.49%)
Dec 01, 2023
7.904
8.001
7.884
7.953
261,943
+0.09(+1.11%)
Nov 30, 2023
7.904
7.943
7.819
7.865
257,267
-0.06(-0.74%)
Nov 29, 2023
7.856
7.924
7.851
7.924
211,124
+0.11(+1.37%)
Nov 28, 2023
7.797
7.817
7.758
7.817
150,810
+0.03(+0.37%)
Nov 27, 2023
7.817
7.817
7.749
7.788
187,512
+0.01(+0.12%)
Nov 24, 2023
7.797
7.807
7.749
7.778
114,475
-0.02(-0.25%)
Nov 22, 2023
7.817
7.836
7.749
7.797
277,639
+0.05(+0.63%)
Nov 21, 2023
7.758
7.807
7.734
7.749
348,725
-0.03(-0.38%)
Nov 20, 2023
7.729
7.802
7.708
7.778
308,705
+0.02(+0.25%)
Nov 17, 2023
7.836
7.836
7.683
7.758
477,728
-0.03(-0.37%)
Nov 16, 2023
7.690
7.807
7.685
7.788
405,399
+0.13(+1.65%)
Nov 15, 2023
7.554
7.671
7.549
7.661
412,180
+0.08(+1.03%)
Nov 14, 2023
7.554
7.603
7.535
7.583
536,397
+0.16(+2.09%)
Nov 13, 2023
7.447
7.486
7.389
7.428
339,087
-0.03(-0.39%)
Nov 10, 2023
7.447
7.481
7.428
7.457
280,793
+0.02(+0.25%)
Nov 09, 2023
7.525
7.525
7.399
7.438
373,137
-0.05(-0.65%)
Nov 08, 2023
7.496
7.523
7.428
7.486
299,426
+0.03(+0.39%)
Nov 07, 2023
7.361
7.486
7.351
7.457
318,695
+0.12(+1.58%)
Nov 06, 2023
7.448
7.450
7.254
7.341
205,315
-0.03(-0.39%)
Nov 03, 2023
7.409
7.530
7.360
7.370
390,030
+0.14(+1.87%)
Nov 02, 2023
7.158
7.235
7.148
7.235
457,627
+0.17(+2.47%)
Nov 01, 2023
6.954
7.061
6.935
7.061
393,220
+0.17(+2.53%)
Oct 31, 2023
6.838
6.887
6.800
6.887
209,574
+0.12(+1.71%)
Oct 30, 2023
6.703
6.809
6.693
6.771
297,483
+0.01(+0.14%)
Oct 27, 2023
6.771
6.804
6.722
6.761
199,673
-0.01(-0.14%)
Oct 26, 2023
6.838
6.867
6.742
6.771
283,588
-0.05(-0.71%)
Oct 25, 2023
6.925
6.935
6.771
6.819
163,593
-0.13(-1.81%)
Oct 24, 2023
6.867
6.950
6.838
6.945
263,216
+0.13(+1.84%)
Oct 23, 2023
6.829
6.916
6.809
6.819
231,260
-0.02(-0.28%)
Oct 20, 2023
6.800
6.916
6.771
6.838
386,124
+0.04(+0.57%)
Oct 19, 2023
6.896
6.916
6.771
6.800
310,975
-0.09(-1.26%)
Oct 18, 2023
6.945
6.974
6.838
6.887
335,439
-0.11(-1.52%)
Oct 17, 2023
7.032
7.048
6.925
6.993
314,704
-0.10(-1.36%)
Oct 16, 2023
7.245
7.245
7.090
7.090
270,980
-0.15(-2.01%)
Oct 13, 2023
7.264
7.307
7.148
7.235
337,922
+0.05(+0.67%)
Oct 12, 2023
7.322
7.351
7.147
7.187
327,212
-0.12(-1.59%)
Oct 11, 2023
7.361
7.370
7.245
7.303
311,489
+0.10(+1.34%)
Oct 10, 2023
7.235
7.322
7.177
7.206
366,987
+0.01(+0.13%)
Oct 09, 2023
7.120
7.216
7.110
7.197
247,426
+0.11(+1.49%)
Oct 06, 2023
7.120
7.168
6.995
7.091
461,124
-0.12(-1.60%)
Oct 05, 2023
7.408
7.408
7.168
7.206
579,553
-0.18(-2.47%)
Oct 04, 2023
7.399
7.430
7.322
7.389
295,740
+0.03(+0.39%)
Oct 03, 2023
7.351
7.389
7.293
7.360
301,792
+0.02(+0.26%)
Oct 02, 2023
7.428
7.466
7.303
7.341
247,037
-0.06(-0.78%)
Sep 29, 2023
7.399
7.447
7.322
7.399
246,972
+0.06(+0.79%)
Sep 28, 2023
7.331
7.418
7.283
7.341
236,694
-0.01(-0.13%)
Sep 27, 2023
7.505
7.505
7.341
7.351
160,268
-0.12(-1.55%)
Sep 26, 2023
7.533
7.533
7.447
7.466
167,350
-0.08(-1.02%)
Sep 25, 2023
7.678
7.601
7.524
7.543
385,542
-0.19(-2.49%)
Sep 22, 2023
7.793
7.793
7.687
7.736
257,306
-0.01(-0.12%)
Sep 21, 2023
7.870
7.899
7.736
7.745
183,357
-0.16(-2.07%)
Sep 20, 2023
7.880
7.986
7.870
7.909
168,614
+0.06(+0.74%)
Sep 19, 2023
7.909
7.909
7.798
7.851
272,508
-0.07(-0.85%)
Sep 18, 2023
7.899
7.928
7.889
7.918
202,099
+0.00(+0.00%)
Sep 15, 2023
7.986
8.024
7.909
7.918
168,085
-0.07(-0.84%)
Sep 14, 2023
8.034
8.072
7.966
7.986
202,568
-0.02(-0.24%)
Sep 13, 2023
8.053
8.082
7.966
8.005
211,076
-0.02(-0.24%)
Sep 12, 2023
8.111
8.130
8.015
8.024
128,612
-0.07(-0.83%)
Sep 11, 2023
8.245
8.255
8.063
8.092
176,782
-0.12(-1.41%)
Sep 08, 2023
8.303
8.303
8.159
8.207
214,947
-0.07(-0.82%)
Sep 07, 2023
8.304
8.313
8.232
8.275
158,593
+0.00(+0.00%)
Sep 06, 2023
8.323
8.361
8.236
8.275
76,009
-0.02(-0.23%)
Sep 05, 2023
8.313
8.332
8.275
8.294
110,339
+0.00(+0.00%)
Sep 01, 2023
8.351
8.361
8.227
8.294
167,171
-0.02(-0.23%)
Aug 31, 2023
8.323
8.342
8.256
8.313
129,278
+0.01(+0.12%)
Aug 30, 2023
8.294
8.351
8.284
8.304
102,999
+0.04(+0.46%)
Aug 29, 2023
8.265
8.361
8.256
8.265
180,772
+0.02(+0.23%)
Aug 28, 2023
8.275
8.323
8.198
8.246
143,479
-0.03(-0.35%)
Aug 25, 2023
8.304
8.323
8.217
8.275
114,307
-0.03(-0.35%)
Aug 24, 2023
8.371
8.371
8.213
8.304
177,978
-0.11(-1.25%)
Aug 23, 2023
8.409
8.457
8.390
8.409
95,945
+0.06(+0.69%)
Aug 22, 2023
8.351
8.409
8.284
8.351
225,021
+0.04(+0.46%)
Aug 21, 2023
8.418
8.428
8.257
8.313
373,089
-0.11(-1.36%)
Aug 18, 2023
8.476
8.505
8.399
8.428
142,746
-0.05(-0.57%)
Aug 17, 2023
8.514
8.558
8.409
8.476
182,544
-0.03(-0.34%)
Aug 16, 2023
8.581
8.600
8.466
8.505
137,610
-0.04(-0.45%)
Aug 15, 2023
8.562
8.610
8.543
8.543
112,178
-0.07(-0.78%)
Aug 14, 2023
8.620
8.629
8.581
8.610
78,745
-0.02(-0.22%)
Aug 11, 2023
8.562
8.658
8.514
8.629
132,120
+0.11(+1.35%)
Aug 10, 2023
8.620
8.677
8.490
8.514
124,595
-0.09(-1.01%)
Aug 09, 2023
8.515
8.658
8.496
8.601
321,974
+0.09(+1.01%)
Aug 08, 2023
8.515
8.525
8.496
8.515
122,617
+0.02(+0.22%)
Aug 07, 2023
8.515
8.539
8.477
8.496
190,835
-0.02(-0.22%)
Aug 04, 2023
8.534
8.572
8.506
8.515
166,891
+0.01(+0.11%)
Aug 03, 2023
8.591
8.599
8.506
8.506
204,841
-0.14(-1.65%)
Aug 02, 2023
8.677
8.687
8.610
8.649
178,926
-0.04(-0.44%)
Aug 01, 2023
8.715
8.741
8.653
8.687
114,075
-0.03(-0.33%)
Jul 31, 2023
8.706
8.773
8.696
8.715
99,449
+0.01(+0.11%)
Jul 28, 2023
8.744
8.811
8.696
8.706
135,832
-0.04(-0.44%)
Jul 27, 2023
8.820
8.820
8.725
8.744
108,825
-0.06(-0.65%)
Jul 26, 2023
8.792
8.849
8.792
8.801
65,401
+0.01(+0.11%)
Jul 25, 2023
8.820
8.839
8.768
8.792
91,456
-0.03(-0.32%)
Jul 24, 2023
8.849
8.858
8.777
8.820
99,703
+0.04(+0.43%)
Jul 21, 2023
8.792
8.821
8.715
8.782
133,374
+0.07(+0.77%)
Jul 20, 2023
8.753
8.753
8.658
8.715
95,622
-0.05(-0.54%)
Jul 19, 2023
8.763
8.849
8.687
8.763
200,126
+0.04(+0.44%)
Jul 18, 2023
8.630
8.759
8.630
8.725
145,421
+0.10(+1.10%)
Jul 17, 2023
8.677
8.691
8.620
8.630
151,684
-0.03(-0.33%)
Jul 14, 2023
8.858
8.868
8.658
8.658
249,567
-0.21(-2.37%)
Jul 13, 2023
8.630
9.011
8.610
8.868
464,513
+0.26(+2.99%)
Jul 12, 2023
8.630
8.630
8.582
8.610
102,532
+0.05(+0.55%)
Jul 11, 2023
8.620
8.654
8.535
8.563
147,454
-0.10(-1.20%)
Jul 10, 2023
8.630
8.668
8.611
8.668
117,586
+0.08(+0.88%)
Jul 07, 2023
8.544
8.630
8.487
8.592
195,186
+0.07(+0.78%)
Jul 06, 2023
8.535
8.554
8.468
8.525
182,597
-0.09(-0.99%)
Jul 05, 2023
8.677
8.725
8.592
8.611
294,413
-0.06(-0.66%)
Jul 03, 2023
8.639
8.668
8.582
8.668
87,429
+0.09(+1.00%)
Jun 30, 2023
8.630
8.677
8.582
8.582
129,474
-0.01(-0.11%)
Jun 29, 2023
8.658
8.658
8.540
8.592
146,513
-0.07(-0.77%)
Jun 28, 2023
8.734
8.734
8.620
8.658
181,557
-0.04(-0.44%)
Jun 27, 2023
8.734
8.763
8.668
8.696
185,462
+0.00(+0.00%)
Jun 26, 2023
8.582
8.715
8.563
8.696
273,560
+0.11(+1.33%)
Jun 23, 2023
8.506
8.625
8.506
8.582
181,955
+0.08(+0.89%)
Jun 22, 2023
8.468
8.525
8.468
8.506
178,895
+0.00(+0.00%)
Jun 21, 2023
8.459
8.525
8.459
8.506
170,252
+0.02(+0.22%)
Jun 20, 2023
8.487
8.563
8.468
8.487
191,548
-0.02(-0.22%)
Jun 16, 2023
8.525
8.549
8.487
8.506
79,767
-0.02(-0.22%)
Jun 15, 2023
8.649
8.649
8.506
8.525
323,562
-0.09(-1.10%)
Jun 14, 2023
8.611
8.620
8.554
8.620
203,541
+0.06(+0.67%)
Jun 13, 2023
8.639
8.649
8.563
8.563
130,819
-0.07(-0.77%)
Jun 12, 2023
8.649
8.715
8.620
8.630
117,577
-0.02(-0.22%)
Jun 09, 2023
8.715
8.715
8.634
8.649
112,841
-0.03(-0.33%)
Jun 08, 2023
8.649
8.725
8.621
8.678
99,390
+0.05(+0.55%)
Jun 07, 2023
8.697
8.735
8.622
8.630
121,124
-0.07(-0.76%)
Jun 06, 2023
8.621
8.706
8.621
8.697
145,834
+0.09(+0.99%)
Jun 05, 2023
8.526
8.611
8.526
8.611
108,772
+0.09(+1.00%)
Jun 02, 2023
8.611
8.634
8.488
8.526
141,675
-0.04(-0.44%)
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.