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
)
20.52
+0.22 (+1.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2009
4.398
4.398
4.335
4.386
535,965
+0.02(+0.43%)
Nov 27, 2009
4.241
4.367
4.222
4.367
188,715
+0.05(+1.09%)
Nov 25, 2009
4.348
4.367
4.310
4.320
333,718
-0.01(-0.22%)
Nov 24, 2009
4.257
4.329
4.244
4.329
484,859
+0.09(+2.07%)
Nov 23, 2009
4.229
4.273
4.229
4.241
431,610
+0.05(+1.28%)
Nov 20, 2009
4.172
4.194
4.163
4.188
395,765
-0.01(-0.15%)
Nov 19, 2009
4.270
4.270
4.175
4.194
551,101
-0.13(-2.91%)
Nov 18, 2009
4.335
4.354
4.317
4.320
463,204
-0.01(-0.29%)
Nov 17, 2009
4.335
4.361
4.320
4.332
375,747
+0.00(+0.00%)
Nov 16, 2009
4.361
4.376
4.314
4.332
592,251
+0.04(+1.03%)
Nov 13, 2009
4.315
4.335
4.288
4.288
404,487
-0.02(-0.44%)
Nov 12, 2009
4.301
4.329
4.273
4.307
419,186
+0.03(+0.59%)
Nov 11, 2009
4.288
4.304
4.257
4.282
467,161
+0.01(+0.31%)
Nov 10, 2009
4.288
4.311
4.254
4.269
481,981
-0.05(-1.11%)
Nov 09, 2009
4.285
4.348
4.285
4.317
548,592
+0.03(+0.73%)
Nov 06, 2009
4.226
4.285
4.219
4.285
321,734
+0.03(+0.81%)
Nov 05, 2009
4.229
4.270
4.213
4.251
308,038
+0.05(+1.20%)
Nov 04, 2009
4.194
4.260
4.194
4.200
448,779
+0.03(+0.60%)
Nov 03, 2009
4.147
4.181
4.131
4.175
394,120
+0.02(+0.38%)
Nov 02, 2009
4.103
4.175
4.075
4.160
536,554
+0.08(+2.08%)
Oct 30, 2009
4.229
4.229
4.053
4.075
560,898
-0.11(-2.70%)
Oct 29, 2009
4.210
4.210
4.134
4.188
609,564
+0.08(+2.07%)
Oct 28, 2009
4.257
4.266
4.100
4.103
629,512
-0.16(-3.69%)
Oct 27, 2009
4.200
4.273
4.178
4.260
504,523
+0.06(+1.42%)
Oct 26, 2009
4.232
4.266
4.194
4.200
380,936
-0.01(-0.15%)
Oct 23, 2009
4.229
4.232
4.204
4.207
507,232
-0.08(-1.76%)
Oct 22, 2009
4.266
4.313
4.254
4.282
382,247
+0.03(+0.66%)
Oct 21, 2009
4.332
4.364
4.254
4.254
522,692
-0.12(-2.80%)
Oct 20, 2009
4.339
4.389
4.339
4.376
520,346
+0.03(+0.65%)
Oct 19, 2009
4.301
4.351
4.301
4.348
444,657
+0.06(+1.32%)
Oct 16, 2009
4.235
4.310
4.228
4.292
512,844
+0.04(+1.04%)
Oct 15, 2009
4.251
4.298
4.216
4.248
485,406
-0.01(-0.22%)
Oct 14, 2009
4.301
4.335
4.213
4.257
504,762
-0.02(-0.37%)
Oct 13, 2009
4.304
4.304
4.241
4.273
396,583
-0.03(-0.58%)
Oct 12, 2009
4.266
4.320
4.241
4.298
422,567
+0.09(+2.06%)
Oct 09, 2009
4.156
4.219
4.147
4.211
367,338
+0.03(+0.78%)
Oct 08, 2009
4.194
4.207
4.166
4.178
424,804
+0.01(+0.15%)
Oct 07, 2009
4.182
4.204
4.153
4.172
377,056
-0.02(-0.45%)
Oct 06, 2009
4.160
4.191
4.131
4.191
557,028
+0.04(+1.06%)
Oct 05, 2009
4.100
4.172
4.088
4.147
651,650
+0.08(+1.93%)
Oct 02, 2009
4.128
4.128
3.845
4.068
2,057,841
-0.06(-1.52%)
Oct 01, 2009
4.131
4.194
4.119
4.131
645,373
-0.03(-0.60%)
Sep 30, 2009
4.226
4.226
4.094
4.156
572,551
+0.01(+0.23%)
Sep 29, 2009
4.138
4.166
4.106
4.147
602,612
-0.02(-0.47%)
Sep 28, 2009
4.244
4.244
4.122
4.167
560,322
+0.04(+1.01%)
Sep 25, 2009
4.109
4.163
4.100
4.125
613,530
+0.00(+0.00%)
Sep 24, 2009
4.175
4.203
4.109
4.125
845,751
-0.04(-0.98%)
Sep 23, 2009
4.229
4.235
4.131
4.166
1,002,328
-0.01(-0.23%)
Sep 22, 2009
4.370
4.379
4.131
4.175
1,166,480
-0.19(-4.25%)
Sep 21, 2009
4.436
4.445
4.345
4.361
640,760
-0.16(-3.48%)
Sep 18, 2009
4.477
4.527
4.433
4.518
535,574
+0.05(+1.05%)
Sep 17, 2009
4.452
4.518
4.442
4.471
452,207
+0.13(+2.97%)
Sep 16, 2009
4.313
4.475
4.298
4.342
671,846
+0.04(+0.95%)
Sep 15, 2009
4.204
4.307
4.204
4.301
403,424
+0.10(+2.47%)
Sep 14, 2009
4.197
4.213
4.163
4.197
428,070
-0.03(-0.74%)
Sep 11, 2009
4.257
4.304
4.226
4.229
602,860
-0.04(-1.00%)
Sep 10, 2009
4.266
4.279
4.235
4.271
433,402
-0.00(-0.03%)
Sep 09, 2009
4.235
4.285
4.213
4.273
408,704
+0.06(+1.49%)
Sep 08, 2009
4.109
4.222
4.109
4.210
363,098
+0.13(+3.16%)
Sep 04, 2009
4.068
4.116
4.065
4.081
250,734
+0.00(+0.08%)
Sep 03, 2009
4.012
4.084
4.012
4.078
288,621
+0.04(+0.93%)
Sep 02, 2009
4.021
4.072
4.021
4.040
368,757
-0.02(-0.46%)
Sep 01, 2009
4.119
4.163
4.053
4.059
497,384
-0.08(-1.90%)
Aug 31, 2009
4.188
4.188
4.116
4.138
330,029
-0.01(-0.30%)
Aug 28, 2009
4.072
4.150
4.037
4.150
474,211
+0.09(+2.17%)
Aug 27, 2009
4.090
4.103
4.012
4.062
657,179
-0.05(-1.15%)
Aug 26, 2009
4.153
4.160
4.090
4.109
336,570
-0.01(-0.30%)
Aug 25, 2009
4.097
4.178
4.097
4.122
406,925
+0.02(+0.54%)
Aug 24, 2009
4.156
4.185
4.084
4.100
614,087
-0.05(-1.21%)
Aug 21, 2009
4.178
4.178
4.128
4.150
394,686
+0.00(+0.00%)
Aug 20, 2009
4.144
4.185
4.119
4.150
370,024
+0.00(+0.08%)
Aug 19, 2009
4.153
4.191
4.131
4.147
472,913
-0.03(-0.60%)
Aug 18, 2009
4.166
4.194
4.137
4.172
372,523
+0.05(+1.29%)
Aug 17, 2009
4.156
4.160
4.094
4.119
413,129
-0.09(-2.09%)
Aug 14, 2009
4.219
4.232
4.166
4.207
318,695
-0.03(-0.59%)
Aug 13, 2009
4.244
4.288
4.182
4.232
459,639
+0.03(+0.82%)
Aug 12, 2009
4.185
4.242
4.178
4.197
314,397
+0.01(+0.30%)
Aug 11, 2009
4.241
4.241
4.185
4.185
265,608
-0.08(-1.91%)
Aug 10, 2009
4.213
4.288
4.213
4.266
493,762
-0.02(-0.37%)
Aug 07, 2009
4.024
4.282
4.021
4.282
436,534
+0.18(+4.27%)
Aug 06, 2009
4.185
4.207
4.090
4.107
505,580
-0.07(-1.71%)
Aug 05, 2009
4.219
4.244
4.122
4.178
468,125
-0.08(-1.77%)
Aug 04, 2009
4.288
4.326
4.200
4.254
584,392
-0.08(-1.88%)
Aug 03, 2009
4.254
4.351
4.197
4.335
563,527
+0.15(+3.68%)
Jul 31, 2009
4.125
4.232
4.106
4.182
411,356
+0.04(+0.99%)
Jul 30, 2009
4.112
4.169
4.094
4.141
397,411
+0.07(+1.78%)
Jul 29, 2009
4.021
4.116
4.021
4.068
494,758
+0.00(+0.05%)
Jul 28, 2009
4.078
4.122
4.062
4.066
421,904
-0.02(-0.51%)
Jul 27, 2009
4.073
4.106
4.037
4.087
479,234
+0.02(+0.39%)
Jul 24, 2009
4.084
4.090
4.034
4.072
360,064
-0.04(-0.99%)
Jul 23, 2009
4.112
4.210
4.087
4.112
722,966
-0.02(-0.38%)
Jul 22, 2009
4.200
4.200
4.128
4.128
577,373
-0.10(-2.30%)
Jul 21, 2009
4.197
4.226
4.147
4.226
620,453
+0.07(+1.63%)
Jul 20, 2009
4.147
4.185
4.131
4.158
699,223
+0.03(+0.72%)
Jul 17, 2009
4.059
4.128
4.040
4.128
590,453
+0.13(+3.22%)
Jul 16, 2009
3.936
4.053
3.877
3.999
457,055
+0.03(+0.79%)
Jul 15, 2009
3.886
4.002
3.885
3.968
543,490
+0.13(+3.27%)
Jul 14, 2009
3.789
3.849
3.770
3.842
373,210
+0.07(+1.75%)
Jul 13, 2009
3.792
3.820
3.756
3.776
570,431
+0.12(+3.26%)
Jul 10, 2009
3.597
3.666
3.581
3.657
343,319
+0.05(+1.34%)
Jul 09, 2009
3.625
3.643
3.600
3.609
445,440
+0.03(+0.84%)
Jul 08, 2009
3.713
3.713
3.563
3.578
627,207
-0.12(-3.31%)
Jul 07, 2009
3.767
3.792
3.701
3.701
448,881
-0.07(-1.83%)
Jul 06, 2009
3.651
3.770
3.613
3.770
474,036
-0.01(-0.17%)
Jul 02, 2009
3.795
3.795
3.745
3.776
315,839
-0.06(-1.56%)
Jul 01, 2009
3.858
3.886
3.820
3.836
600,562
-0.03(-0.65%)
Jun 30, 2009
3.896
3.896
3.820
3.861
401,899
-0.01(-0.24%)
Jun 29, 2009
3.808
3.871
3.770
3.871
424,769
+0.07(+1.90%)
Jun 26, 2009
3.723
3.805
3.720
3.798
317,962
+0.06(+1.68%)
Jun 25, 2009
3.636
3.735
3.632
3.735
387,104
+0.16(+4.39%)
Jun 24, 2009
3.538
3.594
3.525
3.578
481,058
+0.06(+1.70%)
Jun 23, 2009
3.538
3.572
3.368
3.519
832,532
-0.01(-0.27%)
Jun 22, 2009
3.654
3.669
3.528
3.528
616,133
-0.16(-4.34%)
Jun 19, 2009
3.776
3.792
3.663
3.688
495,837
-0.11(-2.98%)
Jun 18, 2009
3.836
3.849
3.798
3.801
523,236
-0.03(-0.82%)
Jun 17, 2009
3.820
3.839
3.779
3.833
592,054
+0.01(+0.33%)
Jun 16, 2009
3.786
3.883
3.764
3.820
617,040
+0.08(+2.10%)
Jun 15, 2009
3.757
3.770
3.726
3.742
532,295
-0.04(-1.08%)
Jun 12, 2009
3.720
3.801
3.710
3.783
407,151
+0.06(+1.69%)
Jun 11, 2009
3.745
3.764
3.701
3.720
409,051
-0.02(-0.59%)
Jun 10, 2009
3.827
3.827
3.726
3.742
403,663
-0.04(-1.08%)
Jun 09, 2009
3.767
3.795
3.751
3.783
400,378
+0.03(+0.67%)
Jun 08, 2009
3.723
3.770
3.695
3.757
380,748
+0.02(+0.59%)
Jun 05, 2009
3.757
3.770
3.669
3.735
485,603
+0.09(+2.41%)
Jun 04, 2009
3.669
3.691
3.594
3.647
518,067
-0.02(-0.43%)
Jun 03, 2009
3.732
3.732
3.651
3.663
484,976
-0.10(-2.59%)
Jun 02, 2009
3.820
3.845
3.723
3.761
617,101
-0.03(-0.83%)
Jun 01, 2009
3.852
3.958
3.783
3.792
582,781
+0.01(+0.33%)
May 29, 2009
3.707
3.783
3.676
3.779
534,679
+0.07(+1.95%)
May 28, 2009
3.613
3.707
3.581
3.707
397,847
+0.11(+3.06%)
May 27, 2009
3.613
3.625
3.575
3.597
528,485
-0.02(-0.43%)
May 26, 2009
3.516
3.613
3.490
3.613
398,926
+0.09(+2.50%)
May 22, 2009
3.494
3.525
3.459
3.525
366,707
+0.06(+1.63%)
May 21, 2009
3.550
3.550
3.459
3.468
376,973
-0.11(-2.99%)
May 20, 2009
3.610
3.669
3.559
3.575
565,259
-0.03(-0.78%)
May 19, 2009
3.591
3.660
3.549
3.603
743,041
-0.01(-0.26%)
May 18, 2009
3.468
3.613
3.456
3.613
594,288
+0.20(+5.80%)
May 15, 2009
3.456
3.461
3.415
3.415
444,386
-0.03(-0.82%)
May 14, 2009
3.358
3.456
3.358
3.443
382,336
+0.08(+2.24%)
May 13, 2009
3.431
3.434
3.368
3.368
407,613
-0.11(-3.25%)
May 12, 2009
3.490
3.490
3.428
3.481
318,978
+0.01(+0.34%)
May 11, 2009
3.446
3.490
3.434
3.469
518,163
-0.00(-0.07%)
May 08, 2009
3.500
3.528
3.456
3.472
790,166
+0.03(+0.82%)
May 07, 2009
3.685
3.685
3.428
3.443
646,592
-0.08(-2.32%)
May 06, 2009
3.497
3.525
3.456
3.525
441,512
+0.07(+2.09%)
May 05, 2009
3.516
3.519
3.393
3.453
651,952
-0.05(-1.35%)
May 04, 2009
3.494
3.509
3.486
3.500
588,976
+0.05(+1.46%)
May 01, 2009
3.431
3.468
3.421
3.450
502,518
+0.02(+0.55%)
Apr 30, 2009
3.412
3.453
3.377
3.431
616,579
+0.07(+1.96%)
Apr 29, 2009
3.274
3.377
3.270
3.365
666,543
+0.11(+3.28%)
Apr 28, 2009
3.223
3.274
3.204
3.258
352,371
+0.03(+0.88%)
Apr 27, 2009
3.274
3.296
3.230
3.230
504,546
-0.07(-2.10%)
Apr 24, 2009
3.324
3.340
3.292
3.299
580,394
+0.01(+0.29%)
Apr 23, 2009
3.305
3.305
3.252
3.289
354,771
+0.02(+0.48%)
Apr 22, 2009
3.242
3.330
3.230
3.274
410,213
-0.00(-0.00%)
Apr 21, 2009
3.230
3.296
3.220
3.274
389,870
-0.04(-1.14%)
Apr 20, 2009
3.358
3.358
3.270
3.311
586,124
-0.07(-1.95%)
Apr 17, 2009
3.362
3.380
3.321
3.377
520,050
+0.05(+1.42%)
Apr 16, 2009
3.305
3.333
3.248
3.330
618,724
+0.06(+1.83%)
Apr 15, 2009
3.226
3.270
3.198
3.270
405,139
+0.05(+1.46%)
Apr 14, 2009
3.223
3.245
3.192
3.223
257,262
-0.02(-0.49%)
Apr 13, 2009
3.289
3.289
3.186
3.239
527,158
-0.06(-1.81%)
Apr 09, 2009
3.226
3.299
3.205
3.299
392,318
+0.16(+5.21%)
Apr 08, 2009
3.073
3.139
3.070
3.135
300,192
+0.07(+2.36%)
Apr 07, 2009
3.041
3.104
3.041
3.063
354,010
-0.07(-2.21%)
Apr 06, 2009
3.170
3.195
3.107
3.132
535,924
-0.08(-2.64%)
Apr 03, 2009
3.223
3.226
3.142
3.217
501,356
-0.05(-1.44%)
Apr 02, 2009
3.170
3.267
3.167
3.264
385,882
+0.13(+4.00%)
Apr 01, 2009
2.988
3.151
2.988
3.139
395,192
+0.07(+2.15%)
Mar 31, 2009
3.038
3.104
3.000
3.073
344,942
+0.07(+2.41%)
Mar 30, 2009
3.003
3.003
2.937
3.000
401,667
-0.15(-4.88%)
Mar 26, 2009
3.098
3.154
3.098
3.154
471,566
+0.07(+2.34%)
Mar 25, 2009
3.211
3.211
2.893
3.082
447,999
+0.04(+1.45%)
Mar 24, 2009
3.060
3.095
3.016
3.038
419,349
-0.05(-1.53%)
Mar 23, 2009
2.991
3.085
2.981
3.085
475,430
+0.20(+6.97%)
Mar 20, 2009
2.985
2.997
2.878
2.884
497,753
-0.14(-4.67%)
Mar 19, 2009
3.066
3.066
2.988
3.025
692,698
+0.00(+0.00%)
Mar 18, 2009
2.959
3.047
2.909
3.025
386,767
+0.07(+2.23%)
Mar 17, 2009
2.865
2.959
2.834
2.959
395,918
+0.08(+2.61%)
Mar 16, 2009
2.922
2.950
2.875
2.884
469,023
-0.02(-0.65%)
Mar 13, 2009
2.925
2.925
2.824
2.903
0
+0.05(+1.87%)
Mar 12, 2009
2.727
2.849
2.672
2.849
551,995
+0.17(+6.33%)
Mar 11, 2009
2.661
2.699
2.620
2.680
613,192
+0.09(+3.39%)
Mar 10, 2009
2.400
2.592
2.400
2.592
686,278
+0.21(+8.70%)
Mar 09, 2009
2.429
2.516
2.381
2.385
913,247
-0.11(-4.29%)
Mar 06, 2009
2.526
2.579
2.454
2.491
0
-0.05(-1.88%)
Mar 05, 2009
2.604
2.617
2.501
2.539
924,238
-0.10(-3.79%)
Mar 04, 2009
2.567
2.686
2.557
2.639
995,411
+0.04(+1.45%)
Mar 02, 2009
2.787
2.790
2.582
2.601
1,589,143
-0.25(-8.71%)
Feb 27, 2009
2.900
2.906
2.827
2.849
0
-0.07(-2.37%)
Feb 26, 2009
2.950
2.978
2.906
2.919
706,726
+0.02(+0.76%)
Feb 25, 2009
2.906
2.966
2.840
2.897
522,842
+0.01(+0.22%)
Feb 24, 2009
2.849
2.915
2.702
2.890
987,056
+0.18(+6.60%)
Feb 23, 2009
2.972
2.972
2.708
2.711
1,197,018
-0.21(-7.20%)
Feb 20, 2009
3.013
3.047
2.909
2.922
1,192,110
-0.20(-6.34%)
Feb 19, 2009
3.252
3.296
3.107
3.120
1,103,497
-0.13(-4.06%)
Feb 18, 2009
3.311
3.393
3.245
3.252
954,563
-0.11(-3.18%)
Feb 17, 2009
3.516
3.528
3.333
3.358
1,055,835
-0.17(-4.89%)
Feb 13, 2009
3.563
3.610
3.531
3.531
781,530
-0.07(-1.92%)
Feb 12, 2009
3.610
3.610
3.541
3.600
658,563
-0.02(-0.43%)
Feb 11, 2009
3.610
3.685
3.591
3.616
290,496
-0.01(-0.26%)
Feb 10, 2009
3.735
3.767
3.591
3.625
460,706
-0.15(-4.07%)
Feb 09, 2009
3.805
3.830
3.732
3.779
975,393
-0.03(-0.66%)
Feb 06, 2009
3.660
3.839
3.660
3.805
677,738
+0.15(+4.04%)
Feb 05, 2009
3.641
3.669
3.566
3.657
377,498
+0.02(+0.52%)
Feb 04, 2009
3.635
3.691
3.528
3.638
499,144
+0.02(+0.52%)
Feb 03, 2009
3.610
3.629
3.578
3.619
492,896
+0.06(+1.59%)
Feb 02, 2009
3.512
3.575
3.487
3.563
422,255
+0.05(+1.43%)
Jan 30, 2009
3.578
3.594
3.490
3.512
0
-0.05(-1.50%)
Jan 29, 2009
3.682
3.682
3.556
3.566
372,150
-0.10(-2.74%)
Jan 28, 2009
3.751
3.751
3.591
3.666
418,438
+0.14(+3.83%)
Jan 27, 2009
3.666
3.666
3.497
3.531
366,424
+0.03(+0.72%)
Jan 26, 2009
3.475
3.538
3.462
3.506
444,714
+0.04(+1.09%)
Jan 23, 2009
3.355
3.484
3.340
3.468
662,774
+0.07(+1.94%)
Jan 22, 2009
3.346
3.421
3.327
3.402
528,355
-0.02(-0.55%)
Jan 21, 2009
3.355
3.421
3.302
3.421
637,937
+0.06(+1.68%)
Jan 20, 2009
3.500
3.500
3.365
3.365
546,705
-0.14(-4.03%)
Jan 16, 2009
3.506
3.506
3.409
3.506
348,255
+0.10(+2.95%)
Jan 15, 2009
3.333
3.409
3.283
3.406
410,267
-0.00(-0.09%)
Jan 14, 2009
3.380
3.428
3.362
3.409
330,052
-0.08(-2.43%)
Jan 13, 2009
3.475
3.512
3.421
3.494
437,447
-0.00(-0.09%)
Jan 12, 2009
3.578
3.578
3.478
3.497
314,417
-0.06(-1.59%)
Jan 09, 2009
3.462
3.613
3.462
3.553
299,507
-0.05(-1.31%)
Jan 08, 2009
3.581
3.610
3.494
3.600
463,029
+0.01(+0.26%)
Jan 07, 2009
3.654
3.654
3.563
3.591
530,675
-0.08(-2.22%)
Jan 06, 2009
3.673
3.698
3.644
3.673
524,853
+0.08(+2.36%)
Jan 05, 2009
3.619
3.622
3.528
3.588
446,971
+0.01(+0.18%)
Jan 02, 2009
3.362
3.581
3.362
3.581
0
+0.23(+6.84%)
Jan 01, 2009
3.393
3.409
3.324
3.352
0
+0.00(+0.00%)
Dec 31, 2008
3.393
3.409
3.324
3.352
687,277
+0.01(+0.19%)
Dec 30, 2008
3.239
3.346
3.239
3.346
578,742
+0.08(+2.40%)
Dec 29, 2008
3.255
3.305
3.230
3.267
448,257
-0.01(-0.38%)
Dec 26, 2008
3.264
3.355
3.239
3.280
375,241
-0.01(-0.19%)
Dec 24, 2008
3.277
3.302
3.258
3.286
182,645
+0.06(+1.85%)
Dec 23, 2008
3.189
3.299
3.151
3.226
865,394
+0.03(+1.08%)
Dec 22, 2008
3.123
3.223
3.123
3.192
676,614
-0.05(-1.46%)
Dec 19, 2008
3.176
3.267
3.176
3.239
538,314
+0.05(+1.68%)
Dec 18, 2008
3.161
3.236
3.161
3.186
672,148
+0.01(+0.30%)
Dec 17, 2008
3.113
3.330
3.113
3.176
544,518
-0.02(-0.69%)
Dec 16, 2008
3.063
3.280
3.063
3.198
434,080
+0.13(+4.20%)
Dec 15, 2008
3.142
3.280
3.032
3.069
559,619
-0.07(-2.20%)
Dec 12, 2008
2.985
3.186
2.981
3.139
511,526
+0.02(+0.50%)
Dec 11, 2008
3.117
3.233
3.110
3.123
430,862
-0.07(-2.07%)
Dec 10, 2008
3.220
3.277
3.107
3.189
485,788
-0.04(-1.26%)
Dec 09, 2008
3.176
3.261
3.167
3.230
417,194
-0.04(-1.25%)
Dec 08, 2008
3.204
3.327
3.204
3.270
405,865
+0.08(+2.56%)
Dec 05, 2008
3.019
3.204
2.976
3.189
396,087
+0.13(+4.21%)
Dec 04, 2008
3.047
3.157
3.022
3.060
493,211
-0.07(-2.21%)
Dec 03, 2008
3.044
3.164
3.022
3.129
415,475
-0.01(-0.30%)
Dec 02, 2008
3.016
3.186
3.003
3.139
327,639
+0.12(+3.85%)
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.