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
High Income Securities Fund
(NY:
PCF
)
6.750
+0.160 (+2.43%)
Official Closing Price
Updated: 4:10 PM EDT, May 30, 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 (%)
Mar 31, 2008
2.643
2.675
2.643
2.657
80,794
-0.01(-0.53%)
Mar 28, 2008
2.689
2.696
2.654
2.671
35,344
-0.01(-0.53%)
Mar 27, 2008
2.732
2.746
2.604
2.685
78,007
-0.02(-0.92%)
Mar 26, 2008
2.675
2.735
2.675
2.710
77,979
+0.00(+0.00%)
Mar 25, 2008
2.732
2.732
2.675
2.710
66,718
+0.01(+0.39%)
Mar 24, 2008
2.629
2.725
2.622
2.700
108,101
+0.05(+2.01%)
Mar 21, 2008
2.593
2.678
2.593
2.646
83,609
+0.00(+0.00%)
Mar 20, 2008
2.593
2.678
2.593
2.646
83,609
+0.02(+0.95%)
Mar 19, 2008
2.629
2.693
2.622
2.622
76,290
-0.05(-1.99%)
Mar 18, 2008
2.611
2.682
2.611
2.675
131,185
+0.06(+2.20%)
Mar 17, 2008
2.629
2.664
2.611
2.617
91,221
-0.03(-1.23%)
Mar 14, 2008
2.671
2.674
2.629
2.650
77,979
-0.04(-1.58%)
Mar 13, 2008
2.632
2.703
2.632
2.693
97,403
+0.03(+1.20%)
Mar 12, 2008
2.668
2.682
2.657
2.661
128,727
-0.04(-1.45%)
Mar 11, 2008
2.714
2.732
2.501
2.700
285,173
+0.05(+1.74%)
Mar 10, 2008
2.636
2.682
2.632
2.654
67,847
+0.01(+0.27%)
Mar 07, 2008
2.700
2.732
2.639
2.646
134,487
-0.05(-1.97%)
Mar 06, 2008
2.749
2.749
2.682
2.700
108,382
-0.02(-0.72%)
Mar 05, 2008
2.717
2.749
2.717
2.719
66,645
-0.02(-0.71%)
Mar 04, 2008
2.494
2.767
2.494
2.739
101,727
-0.01(-0.26%)
Mar 03, 2008
2.771
2.774
2.742
2.746
61,651
-0.03(-1.15%)
Feb 29, 2008
2.788
2.792
2.771
2.778
82,097
+0.00(+0.00%)
Feb 28, 2008
2.764
2.781
2.759
2.778
31,529
-0.01(-0.25%)
Feb 27, 2008
2.757
2.806
2.757
2.785
73,441
+0.01(+0.51%)
Feb 26, 2008
2.781
2.799
2.746
2.771
113,450
+0.02(+0.78%)
Feb 25, 2008
2.714
2.806
2.714
2.749
78,260
+0.02(+0.78%)
Feb 22, 2008
2.753
2.757
2.710
2.728
154,148
+0.00(+0.13%)
Feb 21, 2008
2.739
2.764
2.714
2.725
97,403
-0.01(-0.52%)
Feb 20, 2008
2.725
2.774
2.718
2.739
141,868
-0.02(-0.77%)
Feb 19, 2008
2.714
2.781
2.708
2.760
199,030
+0.05(+1.70%)
Feb 18, 2008
2.703
2.749
2.703
2.714
0
+0.00(+0.00%)
Feb 15, 2008
2.703
2.749
2.703
2.714
125,025
-0.02(-0.78%)
Feb 14, 2008
2.781
2.796
2.725
2.735
147,223
-0.02(-0.90%)
Feb 13, 2008
2.792
2.792
2.760
2.760
117,954
-0.04(-1.27%)
Feb 12, 2008
2.788
2.813
2.785
2.796
115,702
-0.00(-0.13%)
Feb 11, 2008
2.806
2.828
2.792
2.799
36,315
+0.01(+0.25%)
Feb 08, 2008
2.828
2.831
2.785
2.792
78,460
-0.02(-0.63%)
Feb 07, 2008
2.824
2.828
2.810
2.810
31,625
+0.00(+0.00%)
Feb 06, 2008
2.838
2.838
2.806
2.810
41,101
-0.01(-0.50%)
Feb 05, 2008
2.824
2.838
2.796
2.824
73,258
-0.01(-0.38%)
Feb 04, 2008
2.835
2.842
2.820
2.835
131,050
+0.01(+0.38%)
Feb 01, 2008
2.838
2.842
2.810
2.824
45,605
-0.01(-0.38%)
Jan 31, 2008
2.799
2.835
2.799
2.835
67,844
+0.01(+0.50%)
Jan 30, 2008
2.806
2.820
2.778
2.820
62,214
+0.03(+1.02%)
Jan 29, 2008
2.810
2.815
2.771
2.792
85,580
+0.00(+0.13%)
Jan 28, 2008
2.767
2.788
2.767
2.788
63,059
+0.03(+1.03%)
Jan 25, 2008
2.771
2.785
2.732
2.760
96,277
+0.03(+1.04%)
Jan 24, 2008
2.753
2.753
2.725
2.732
69,533
+0.01(+0.26%)
Jan 23, 2008
2.735
2.735
2.597
2.725
259,837
+0.01(+0.26%)
Jan 22, 2008
2.721
2.735
2.650
2.717
118,235
-0.04(-1.29%)
Jan 21, 2008
2.774
2.774
2.749
2.753
0
+0.00(+0.00%)
Jan 18, 2008
2.774
2.774
2.749
2.753
99,937
-0.02(-0.90%)
Jan 17, 2008
2.785
2.817
2.774
2.778
70,941
-0.02(-0.76%)
Jan 16, 2008
2.785
2.842
2.774
2.799
101,626
+0.01(+0.38%)
Jan 15, 2008
2.810
2.839
2.778
2.788
118,798
-0.05(-1.63%)
Jan 14, 2008
2.831
2.845
2.810
2.835
149,202
-0.02(-0.75%)
Jan 11, 2008
2.828
2.856
2.820
2.856
56,021
+0.03(+1.13%)
Jan 10, 2008
2.796
2.824
2.767
2.824
94,307
+0.05(+1.66%)
Jan 09, 2008
2.788
2.792
2.771
2.778
53,769
+0.00(+0.13%)
Jan 08, 2008
2.757
2.810
2.757
2.774
119,080
+0.00(+0.13%)
Jan 07, 2008
2.764
2.781
2.757
2.771
125,836
-0.01(-0.26%)
Jan 04, 2008
2.771
2.790
2.764
2.778
98,529
+0.00(+0.00%)
Jan 03, 2008
2.845
2.856
2.778
2.778
83,046
-0.05(-1.76%)
Jan 02, 2008
2.867
2.867
2.828
2.828
88,676
-0.03(-1.00%)
Jan 01, 2008
2.820
2.860
2.778
2.856
0
+0.00(+0.00%)
Dec 31, 2007
2.820
2.860
2.778
2.856
84,454
+0.04(+1.39%)
Dec 28, 2007
2.813
2.817
2.781
2.817
181,294
+0.02(+0.63%)
Dec 27, 2007
2.806
2.814
2.781
2.799
88,676
+0.00(+0.00%)
Dec 26, 2007
5.328
2.806
2.746
2.799
96,559
+0.01(+0.51%)
Dec 24, 2007
2.806
2.820
2.774
2.785
80,512
+0.01(+0.26%)
Dec 21, 2007
2.725
2.778
2.721
2.778
150,328
+0.04(+1.56%)
Dec 20, 2007
2.717
2.742
2.717
2.735
420,581
+0.02(+0.65%)
Dec 19, 2007
2.813
2.813
2.717
2.717
170,034
-0.07(-2.55%)
Dec 18, 2007
2.842
2.842
2.785
2.788
105,567
-0.02(-0.63%)
Dec 17, 2007
2.806
2.842
2.796
2.806
75,727
+0.00(+0.00%)
Dec 14, 2007
2.810
2.828
2.788
2.806
88,113
+0.01(+0.51%)
Dec 13, 2007
2.838
2.838
2.705
2.792
64,466
-0.05(-1.63%)
Dec 12, 2007
2.842
2.845
2.788
2.838
88,958
+0.06(+2.17%)
Dec 11, 2007
2.828
2.852
2.774
2.778
149,765
-0.07(-2.37%)
Dec 10, 2007
2.792
2.845
2.792
2.845
77,697
+0.04(+1.26%)
Dec 07, 2007
2.831
2.852
2.792
2.810
97,254
-0.04(-1.25%)
Dec 06, 2007
2.803
2.849
2.792
2.845
74,601
+0.02(+0.63%)
Dec 05, 2007
2.806
2.852
2.774
2.828
112,324
+0.05(+1.66%)
Dec 04, 2007
2.806
2.817
2.771
2.781
78,260
-0.00(-0.13%)
Dec 03, 2007
2.820
2.820
2.774
2.785
47,575
-0.01(-0.38%)
Nov 30, 2007
2.781
2.828
2.774
2.796
89,802
+0.04(+1.55%)
Nov 29, 2007
2.785
2.785
2.725
2.753
87,550
-0.02(-0.64%)
Nov 28, 2007
2.771
2.785
2.739
2.771
79,949
+0.02(+0.64%)
Nov 27, 2007
2.757
2.760
2.717
2.753
121,616
-0.02(-0.77%)
Nov 26, 2007
2.817
2.831
2.737
2.774
166,937
-0.02(-0.89%)
Nov 23, 2007
2.796
2.799
2.760
2.799
21,395
+0.04(+1.28%)
Nov 21, 2007
2.781
2.817
2.764
2.764
91,492
-0.02(-0.89%)
Nov 20, 2007
2.824
2.838
2.788
2.788
112,042
-0.04(-1.51%)
Nov 19, 2007
2.817
2.909
2.810
2.831
54,050
+0.01(+0.50%)
Nov 16, 2007
2.817
2.842
2.817
2.817
60,243
+0.00(+0.00%)
Nov 15, 2007
2.845
2.849
2.817
2.817
85,580
-0.03(-1.00%)
Nov 14, 2007
2.845
2.867
2.842
2.845
63,903
-0.00(-0.12%)
Nov 13, 2007
2.842
2.863
2.831
2.849
54,613
+0.00(+0.00%)
Nov 12, 2007
2.852
2.868
2.835
2.849
492,086
+0.00(+0.00%)
Nov 09, 2007
2.863
2.877
2.849
2.849
36,033
-0.02(-0.74%)
Nov 08, 2007
2.867
2.895
2.860
2.870
140,756
+0.00(+0.12%)
Nov 07, 2007
2.899
2.902
2.867
2.867
162,715
-0.03(-1.10%)
Nov 06, 2007
2.884
2.909
2.881
2.899
144,698
+0.02(+0.62%)
Nov 05, 2007
2.810
2.895
2.810
2.881
117,118
+0.00(+0.12%)
Nov 02, 2007
2.895
2.906
2.877
2.877
114,576
-0.02(-0.61%)
Nov 01, 2007
2.923
2.923
2.892
2.895
152,017
-0.01(-0.24%)
Oct 31, 2007
2.920
2.948
2.895
2.902
193,118
+0.01(+0.25%)
Oct 30, 2007
2.899
2.909
2.881
2.895
180,731
+0.00(+0.12%)
Oct 29, 2007
2.920
2.955
2.892
2.892
148,357
-0.02(-0.73%)
Oct 26, 2007
2.948
2.955
2.913
2.913
110,071
-0.01(-0.49%)
Oct 25, 2007
2.920
2.948
2.916
2.927
103,597
+0.01(+0.24%)
Oct 24, 2007
2.909
2.948
2.895
2.920
125,273
+0.00(+0.12%)
Oct 23, 2007
2.948
2.948
2.906
2.916
143,572
-0.04(-1.32%)
Oct 22, 2007
2.931
2.955
2.923
2.955
122,177
+0.00(+0.12%)
Oct 19, 2007
2.955
2.970
2.948
2.952
87,269
+0.00(+0.00%)
Oct 18, 2007
2.955
2.970
2.948
2.952
72,630
-0.01(-0.36%)
Oct 17, 2007
2.955
2.984
2.952
2.963
61,370
+0.00(+0.12%)
Oct 16, 2007
2.973
2.998
2.959
2.959
92,899
-0.04(-1.42%)
Oct 15, 2007
2.980
3.002
2.977
3.002
110,634
+0.01(+0.48%)
Oct 12, 2007
2.980
2.987
2.966
2.987
41,664
-0.01(-0.24%)
Oct 11, 2007
2.955
2.998
2.955
2.995
119,080
+0.03(+1.08%)
Oct 10, 2007
2.973
2.998
2.963
2.963
46,449
-0.02(-0.83%)
Oct 09, 2007
2.963
2.987
2.963
2.987
61,370
+0.01(+0.48%)
Oct 08, 2007
2.980
2.984
2.955
2.973
91,773
-0.00(-0.12%)
Oct 05, 2007
2.955
3.012
2.948
2.977
92,899
+0.02(+0.72%)
Oct 04, 2007
2.955
2.977
2.952
2.955
60,806
-0.01(-0.36%)
Oct 03, 2007
2.945
2.995
2.945
2.966
76,290
+0.00(+0.12%)
Oct 02, 2007
2.987
2.987
2.963
2.963
45,323
-0.02(-0.83%)
Oct 01, 2007
2.977
2.991
2.965
2.987
63,059
-0.01(-0.24%)
Sep 28, 2007
2.980
3.002
2.952
2.995
118,517
+0.00(+0.12%)
Sep 27, 2007
2.991
3.002
2.973
2.991
84,454
+0.02(+0.60%)
Sep 26, 2007
2.995
3.002
2.969
2.973
50,954
-0.01(-0.24%)
Sep 25, 2007
2.938
2.984
2.938
2.980
108,382
+0.02(+0.72%)
Sep 24, 2007
2.970
2.991
2.945
2.959
94,307
-0.02(-0.83%)
Sep 21, 2007
2.966
2.984
2.934
2.984
94,588
+0.04(+1.21%)
Sep 20, 2007
2.948
2.973
2.934
2.948
97,122
-0.02(-0.72%)
Sep 19, 2007
2.959
2.977
2.948
2.970
99,092
+0.02(+0.84%)
Sep 18, 2007
2.931
2.952
2.931
2.945
101,344
+0.02(+0.61%)
Sep 17, 2007
2.931
2.934
2.920
2.927
70,941
+0.01(+0.24%)
Sep 14, 2007
2.920
2.941
2.916
2.920
97,685
-0.01(-0.27%)
Sep 13, 2007
2.931
2.938
2.913
2.928
102,752
+0.00(+0.03%)
Sep 12, 2007
2.909
2.931
2.909
2.927
144,416
+0.00(+0.12%)
Sep 11, 2007
2.923
2.948
2.923
2.923
62,496
-0.02(-0.60%)
Sep 10, 2007
2.920
2.948
2.913
2.941
95,151
+0.01(+0.36%)
Sep 07, 2007
2.920
2.959
2.913
2.931
105,567
-0.01(-0.24%)
Sep 06, 2007
2.909
2.948
2.909
2.938
67,563
+0.01(+0.36%)
Sep 05, 2007
2.899
2.931
2.895
2.927
89,802
+0.01(+0.24%)
Sep 04, 2007
2.927
2.948
2.870
2.920
116,265
-0.01(-0.24%)
Aug 31, 2007
2.902
2.927
2.895
2.927
148,357
+0.02(+0.86%)
Aug 30, 2007
2.884
2.916
2.863
2.902
147,513
+0.00(+0.12%)
Aug 29, 2007
2.877
2.916
2.874
2.899
231,967
+0.00(+0.00%)
Aug 28, 2007
2.895
2.909
2.874
2.899
123,866
+0.00(+0.12%)
Aug 27, 2007
2.902
2.923
2.895
2.895
188,614
+0.02(+0.62%)
Aug 24, 2007
2.881
2.920
2.856
2.877
141,038
+0.02(+0.75%)
Aug 23, 2007
2.842
2.916
2.824
2.856
246,324
+0.03(+1.01%)
Aug 22, 2007
2.806
2.856
2.806
2.828
106,975
+0.02(+0.63%)
Aug 21, 2007
2.799
2.828
2.792
2.810
150,891
-0.01(-0.25%)
Aug 20, 2007
2.828
2.828
2.757
2.817
47,575
-0.01(-0.38%)
Aug 17, 2007
2.788
2.842
2.788
2.828
146,105
+0.07(+2.45%)
Aug 16, 2007
2.778
2.799
2.760
2.760
143,853
-0.05(-1.89%)
Aug 15, 2007
2.806
2.828
2.799
2.813
221,269
-0.01(-0.25%)
Aug 14, 2007
2.842
2.842
2.810
2.820
173,694
-0.02(-0.63%)
Aug 13, 2007
2.820
2.845
2.820
2.838
446,481
+0.02(+0.63%)
Aug 10, 2007
2.842
2.845
2.757
2.820
201,000
-0.02(-0.75%)
Aug 09, 2007
2.856
2.856
2.753
2.842
43,634
-0.02(-0.74%)
Aug 08, 2007
2.838
2.874
2.831
2.863
98,811
+0.04(+1.38%)
Aug 07, 2007
2.828
2.868
2.806
2.824
351,610
-0.05(-1.85%)
Aug 06, 2007
2.948
2.948
2.835
2.877
167,500
-0.04(-1.34%)
Aug 03, 2007
2.916
2.973
2.913
2.916
127,244
-0.06(-1.91%)
Aug 02, 2007
2.941
2.995
2.905
2.973
64,466
+0.00(+0.12%)
Aug 01, 2007
2.913
2.970
2.860
2.970
110,353
+0.02(+0.72%)
Jul 31, 2007
2.945
2.973
2.913
2.948
106,693
+0.00(+0.12%)
Jul 30, 2007
2.970
2.970
2.899
2.945
122,177
-0.03(-1.07%)
Jul 27, 2007
2.980
2.984
2.931
2.977
122,740
+0.02(+0.84%)
Jul 26, 2007
2.970
2.978
2.909
2.952
249,421
-0.07(-2.46%)
Jul 25, 2007
3.009
3.280
3.005
3.026
136,252
-0.02(-0.82%)
Jul 24, 2007
3.055
3.069
2.991
3.051
183,547
-0.02(-0.69%)
Jul 23, 2007
3.069
3.076
3.055
3.073
224,929
+0.00(+0.00%)
Jul 20, 2007
3.076
3.087
3.055
3.073
108,664
-0.01(-0.46%)
Jul 19, 2007
3.073
3.090
3.066
3.087
155,114
+0.01(+0.46%)
Jul 18, 2007
3.090
3.090
3.051
3.073
161,025
-0.03(-1.03%)
Jul 17, 2007
3.051
3.119
3.051
3.105
135,126
+0.01(+0.34%)
Jul 16, 2007
3.115
3.119
3.066
3.094
108,382
-0.02(-0.67%)
Jul 13, 2007
3.090
3.119
3.076
3.115
136,252
+0.01(+0.45%)
Jul 12, 2007
3.112
3.115
3.090
3.101
91,492
+0.00(+0.00%)
Jul 11, 2007
3.197
3.215
3.083
3.101
180,450
-0.04(-1.24%)
Jul 10, 2007
3.169
3.172
3.140
3.140
59,399
-0.02(-0.56%)
Jul 09, 2007
3.154
3.161
3.147
3.158
126,118
-0.00(-0.11%)
Jul 06, 2007
3.147
3.186
3.147
3.161
65,311
+0.00(+0.00%)
Jul 05, 2007
3.133
3.171
3.133
3.161
63,622
+0.02(+0.56%)
Jul 03, 2007
3.169
3.169
3.134
3.144
36,033
-0.01(-0.34%)
Jul 02, 2007
3.130
3.154
3.108
3.154
190,021
-0.00(-0.11%)
Jun 29, 2007
3.119
3.190
3.119
3.158
118,235
+0.03(+1.02%)
Jun 28, 2007
3.098
3.158
3.094
3.126
105,286
+0.00(+0.00%)
Jun 27, 2007
3.112
3.126
3.076
3.126
103,597
+0.02(+0.57%)
Jun 26, 2007
3.090
3.120
3.062
3.108
85,861
-0.01(-0.34%)
Jun 25, 2007
3.090
3.133
3.026
3.119
293,337
+0.00(+0.11%)
Jun 22, 2007
3.140
3.176
3.080
3.115
138,223
-0.02(-0.78%)
Jun 21, 2007
3.115
3.140
3.073
3.140
192,273
+0.02(+0.56%)
Jun 20, 2007
3.172
3.176
3.083
3.122
239,849
-0.05(-1.57%)
Jun 19, 2007
3.158
3.173
3.154
3.172
168,626
+0.00(+0.00%)
Jun 18, 2007
3.137
3.172
3.133
3.172
150,609
+0.03(+0.90%)
Jun 15, 2007
3.137
3.151
3.126
3.144
127,244
+0.02(+0.68%)
Jun 14, 2007
3.115
3.169
3.115
3.122
89,802
-0.01(-0.23%)
Jun 13, 2007
3.154
3.154
3.098
3.130
132,593
+0.00(+0.00%)
Jun 12, 2007
3.169
3.169
3.098
3.130
328,808
+0.00(+0.11%)
Jun 11, 2007
3.133
3.140
3.108
3.126
70,378
+0.02(+0.57%)
Jun 08, 2007
3.105
3.161
3.098
3.108
132,030
-0.01(-0.23%)
Jun 07, 2007
3.158
3.161
3.115
3.115
129,214
-0.03(-0.90%)
Jun 06, 2007
3.172
3.172
3.144
3.144
128,370
-0.03(-0.90%)
Jun 05, 2007
3.137
3.172
3.137
3.172
147,513
+0.02(+0.56%)
Jun 04, 2007
3.140
3.161
3.137
3.154
121,050
+0.02(+0.79%)
Jun 01, 2007
3.137
3.151
3.130
3.130
89,521
+0.00(+0.00%)
May 31, 2007
3.122
3.161
3.122
3.130
162,433
-0.02(-0.68%)
May 30, 2007
3.130
3.151
3.112
3.151
76,853
+0.02(+0.80%)
May 29, 2007
3.151
3.154
3.115
3.126
118,235
-0.02(-0.79%)
May 25, 2007
3.154
3.158
3.130
3.151
65,874
-0.00(-0.11%)
May 24, 2007
3.154
3.176
3.133
3.154
115,702
-0.02(-0.56%)
May 23, 2007
3.161
3.176
3.147
3.172
137,097
+0.00(+0.11%)
May 22, 2007
3.176
3.183
3.158
3.169
146,668
-0.02(-0.56%)
May 21, 2007
3.183
3.204
3.176
3.186
109,508
-0.01(-0.22%)
May 18, 2007
3.186
3.202
3.176
3.193
119,924
-0.01(-0.22%)
May 17, 2007
3.208
3.225
3.172
3.201
193,681
-0.01(-0.44%)
May 16, 2007
3.211
3.215
3.201
3.215
50,672
+0.01(+0.33%)
May 15, 2007
3.193
3.204
3.190
3.204
74,319
+0.01(+0.22%)
May 14, 2007
3.193
3.211
3.183
3.197
78,260
+0.00(+0.11%)
May 11, 2007
3.222
3.229
3.190
3.193
100,500
-0.03(-0.88%)
May 10, 2007
3.229
3.229
3.204
3.222
41,382
-0.01(-0.22%)
May 09, 2007
3.197
3.243
3.197
3.229
104,723
+0.02(+0.78%)
May 08, 2007
3.197
3.215
3.183
3.204
131,748
+0.01(+0.33%)
May 07, 2007
3.186
3.204
3.179
3.193
113,168
+0.02(+0.56%)
May 04, 2007
3.186
3.208
3.172
3.176
105,286
-0.01(-0.22%)
May 03, 2007
3.211
3.229
3.183
3.183
107,256
-0.02(-0.67%)
May 02, 2007
3.204
3.233
3.183
3.204
105,286
+0.00(+0.00%)
May 01, 2007
3.201
3.204
3.190
3.204
73,756
+0.00(+0.11%)
Apr 30, 2007
3.193
3.201
3.172
3.201
118,798
+0.01(+0.22%)
Apr 27, 2007
3.186
3.218
3.169
3.193
181,294
-0.01(-0.33%)
Apr 26, 2007
3.211
3.222
3.183
3.204
93,462
+0.01(+0.22%)
Apr 25, 2007
3.201
3.218
3.172
3.197
116,546
+0.00(+0.00%)
Apr 24, 2007
3.186
3.204
3.183
3.197
94,307
+0.01(+0.33%)
Apr 23, 2007
3.193
3.211
3.182
3.186
65,592
-0.02(-0.55%)
Apr 20, 2007
3.176
3.204
3.176
3.204
101,908
+0.00(+0.00%)
Apr 19, 2007
3.165
3.215
3.165
3.204
102,752
+0.03(+0.89%)
Apr 18, 2007
3.190
3.215
3.137
3.176
140,193
-0.01(-0.22%)
Apr 17, 2007
3.172
3.222
3.161
3.183
74,882
-0.00(-0.11%)
Apr 16, 2007
3.183
3.218
3.161
3.186
98,529
+0.00(+0.08%)
Apr 13, 2007
3.172
3.190
3.155
3.184
78,823
+0.02(+0.71%)
Apr 12, 2007
3.161
3.179
3.140
3.161
117,391
-0.00(-0.11%)
Apr 11, 2007
3.140
3.176
3.130
3.165
124,710
+0.02(+0.79%)
Apr 10, 2007
3.126
3.140
3.122
3.140
67,563
+0.01(+0.23%)
Apr 09, 2007
3.137
3.147
3.119
3.133
95,151
+0.00(+0.00%)
Apr 05, 2007
3.130
3.147
3.119
3.133
68,970
+0.00(+0.00%)
Apr 04, 2007
3.137
3.144
3.112
3.133
78,823
+0.00(+0.00%)
Apr 03, 2007
3.151
3.154
3.108
3.133
72,630
+0.01(+0.23%)
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.