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
Invesco Pennsylvania Value Municipal Income Trust
(NY:
VPV
)
10.21
+0.12 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2018
9.117
9.117
9.000
9.031
93,925
-0.03(-0.34%)
Oct 30, 2018
9.085
9.139
9.062
9.062
38,818
-0.06(-0.68%)
Oct 29, 2018
9.233
9.233
9.070
9.124
66,124
-0.03(-0.34%)
Oct 26, 2018
9.148
9.163
9.101
9.155
66,376
+0.04(+0.43%)
Oct 25, 2018
9.163
9.163
9.085
9.117
26,729
+0.01(+0.09%)
Oct 24, 2018
9.117
9.117
9.085
9.109
25,858
+0.03(+0.34%)
Oct 23, 2018
9.093
9.101
9.070
9.078
17,620
-0.01(-0.09%)
Oct 22, 2018
9.117
9.117
9.070
9.085
25,597
+0.00(+0.00%)
Oct 19, 2018
9.039
9.085
9.012
9.085
84,550
+0.05(+0.60%)
Oct 18, 2018
9.031
9.031
9.000
9.031
19,223
+0.00(+0.00%)
Oct 17, 2018
9.047
9.047
9.016
9.031
43,780
+0.04(+0.43%)
Oct 16, 2018
9.070
9.070
8.954
8.992
73,098
-0.02(-0.26%)
Oct 15, 2018
9.047
9.047
9.000
9.016
42,490
+0.01(+0.16%)
Oct 12, 2018
9.009
9.017
8.994
9.002
43,652
-0.02(-0.17%)
Oct 11, 2018
9.141
9.141
9.002
9.017
51,076
-0.07(-0.76%)
Oct 10, 2018
9.141
9.141
9.079
9.087
23,199
-0.05(-0.51%)
Oct 09, 2018
9.179
9.179
9.087
9.133
57,075
+0.01(+0.08%)
Oct 08, 2018
9.179
9.179
9.118
9.125
54,667
+0.05(+0.51%)
Oct 05, 2018
9.110
9.110
9.071
9.079
88,081
-0.02(-0.17%)
Oct 04, 2018
9.164
9.172
9.079
9.094
34,371
-0.05(-0.51%)
Oct 03, 2018
9.241
9.241
9.141
9.141
82,926
-0.11(-1.17%)
Oct 02, 2018
9.249
9.260
9.233
9.249
152,573
+0.02(+0.25%)
Oct 01, 2018
9.187
9.256
9.179
9.226
55,131
+0.05(+0.50%)
Sep 28, 2018
9.195
9.195
9.156
9.179
76,034
+0.03(+0.37%)
Sep 27, 2018
9.148
9.148
9.141
9.146
37,421
+0.03(+0.31%)
Sep 26, 2018
9.117
9.141
9.071
9.117
64,689
+0.02(+0.25%)
Sep 25, 2018
9.102
9.117
9.094
9.094
28,267
-0.01(-0.08%)
Sep 24, 2018
9.110
9.125
9.079
9.102
42,663
-0.02(-0.17%)
Sep 21, 2018
9.141
9.148
9.102
9.117
19,041
+0.00(+0.00%)
Sep 20, 2018
9.141
9.141
9.087
9.117
76,870
+0.00(+0.00%)
Sep 19, 2018
9.141
9.141
9.087
9.117
87,282
-0.02(-0.17%)
Sep 18, 2018
9.156
9.164
9.117
9.133
94,590
-0.02(-0.25%)
Sep 17, 2018
9.179
9.218
9.141
9.156
29,421
-0.03(-0.34%)
Sep 14, 2018
9.256
9.264
9.172
9.187
80,179
-0.05(-0.58%)
Sep 13, 2018
9.256
9.318
9.226
9.241
51,668
-0.00(-0.02%)
Sep 12, 2018
9.258
9.258
9.219
9.243
37,056
+0.03(+0.33%)
Sep 11, 2018
9.258
9.258
9.212
9.212
55,442
-0.05(-0.50%)
Sep 10, 2018
9.319
9.319
9.227
9.258
61,619
+0.00(+0.00%)
Sep 07, 2018
9.296
9.296
9.243
9.258
66,250
-0.03(-0.33%)
Sep 06, 2018
9.319
9.319
9.289
9.289
35,411
-0.02(-0.26%)
Sep 05, 2018
9.312
9.319
9.296
9.313
41,227
+0.00(+0.02%)
Sep 04, 2018
9.304
9.327
9.296
9.312
80,253
+0.01(+0.14%)
Aug 31, 2018
9.299
9.299
9.299
0
+0.00(+0.02%)
Aug 30, 2018
9.289
9.296
9.271
9.296
39,308
+0.02(+0.17%)
Aug 29, 2018
9.289
9.289
9.259
9.281
25,623
-0.01(-0.08%)
Aug 28, 2018
9.258
9.296
9.258
9.289
62,445
-0.01(-0.08%)
Aug 27, 2018
9.273
9.296
9.250
9.296
54,734
+0.02(+0.17%)
Aug 24, 2018
9.273
9.281
9.258
9.281
51,282
+0.02(+0.17%)
Aug 23, 2018
9.273
9.281
9.250
9.266
90,404
-0.01(-0.08%)
Aug 22, 2018
9.266
9.281
9.258
9.273
21,092
+0.02(+0.17%)
Aug 21, 2018
9.235
9.281
9.235
9.258
49,016
+0.02(+0.25%)
Aug 20, 2018
9.281
9.296
9.235
9.235
53,995
-0.05(-0.50%)
Aug 17, 2018
9.258
9.281
9.258
9.281
29,546
+0.04(+0.42%)
Aug 16, 2018
9.250
9.258
9.235
9.243
39,621
+0.00(+0.00%)
Aug 15, 2018
9.266
9.273
9.243
9.243
57,056
+0.01(+0.08%)
Aug 14, 2018
9.243
9.243
9.196
9.235
70,371
+0.02(+0.25%)
Aug 13, 2018
9.204
9.219
9.204
9.212
30,699
+0.02(+0.23%)
Aug 10, 2018
9.198
9.198
9.160
9.190
75,335
+0.01(+0.09%)
Aug 09, 2018
9.183
9.198
9.172
9.182
19,339
-0.00(-0.01%)
Aug 08, 2018
9.152
9.190
9.152
9.183
24,681
+0.02(+0.17%)
Aug 07, 2018
9.190
9.190
9.152
9.167
35,462
+0.00(+0.04%)
Aug 06, 2018
9.152
9.175
9.141
9.164
47,784
+0.03(+0.29%)
Aug 03, 2018
9.236
9.259
9.114
9.137
80,043
-0.07(-0.75%)
Aug 02, 2018
9.267
9.267
9.206
9.206
54,810
-0.03(-0.33%)
Aug 01, 2018
9.259
9.282
9.214
9.236
67,045
-0.04(-0.41%)
Jul 31, 2018
9.236
9.274
9.198
9.274
74,511
+0.07(+0.75%)
Jul 30, 2018
9.167
9.206
9.167
9.206
27,014
+0.05(+0.50%)
Jul 27, 2018
9.236
9.251
9.160
9.160
27,596
-0.04(-0.42%)
Jul 26, 2018
9.251
9.251
9.137
9.198
32,366
-0.03(-0.33%)
Jul 25, 2018
9.244
9.244
9.229
9.229
40,363
-0.01(-0.08%)
Jul 24, 2018
9.244
9.244
9.206
9.236
83,639
+0.04(+0.42%)
Jul 23, 2018
9.259
9.259
9.198
9.198
37,390
-0.03(-0.33%)
Jul 20, 2018
9.213
9.251
9.213
9.229
42,202
-0.03(-0.33%)
Jul 19, 2018
9.190
9.259
9.190
9.259
115,850
+0.11(+1.17%)
Jul 18, 2018
9.160
9.251
9.152
9.152
57,392
-0.03(-0.33%)
Jul 17, 2018
9.129
9.183
9.096
9.183
131,251
+0.11(+1.18%)
Jul 16, 2018
9.106
9.110
9.073
9.076
50,953
+0.01(+0.07%)
Jul 13, 2018
9.062
9.123
9.062
9.069
45,477
-0.03(-0.33%)
Jul 12, 2018
9.222
9.222
9.077
9.100
88,904
-0.08(-0.83%)
Jul 11, 2018
9.206
9.222
9.168
9.176
95,875
+0.00(+0.00%)
Jul 10, 2018
9.191
9.191
9.153
9.176
81,432
+0.02(+0.17%)
Jul 09, 2018
9.161
9.168
9.135
9.161
50,315
+0.02(+0.25%)
Jul 06, 2018
9.161
9.161
9.100
9.138
78,949
+0.05(+0.59%)
Jul 05, 2018
9.153
9.168
9.069
9.085
65,064
-0.02(-0.25%)
Jul 03, 2018
9.108
9.108
9.108
0
-0.02(-0.25%)
Jul 02, 2018
9.130
9.153
9.115
9.130
130,767
+0.02(+0.25%)
Jun 29, 2018
9.016
9.108
9.006
9.108
127,252
+0.13(+1.44%)
Jun 28, 2018
8.955
8.978
8.933
8.978
61,256
+0.02(+0.25%)
Jun 27, 2018
8.933
8.955
8.902
8.955
78,923
+0.03(+0.34%)
Jun 26, 2018
8.910
8.948
8.894
8.925
63,412
-0.01(-0.09%)
Jun 25, 2018
8.978
8.993
8.910
8.933
84,743
-0.06(-0.68%)
Jun 22, 2018
8.948
9.009
8.933
8.993
77,352
+0.02(+0.17%)
Jun 21, 2018
8.978
9.001
8.933
8.978
107,358
+0.01(+0.08%)
Jun 20, 2018
8.948
8.986
8.933
8.971
88,495
+0.02(+0.26%)
Jun 19, 2018
8.925
8.952
8.887
8.948
65,288
+0.03(+0.34%)
Jun 18, 2018
8.894
8.940
8.864
8.917
62,626
+0.02(+0.26%)
Jun 15, 2018
8.933
8.933
8.894
95,613
-0.04(-0.43%)
Jun 14, 2018
8.925
8.963
8.894
8.933
74,222
+0.02(+0.17%)
Jun 13, 2018
8.894
8.971
8.894
8.917
72,649
+0.01(+0.09%)
Jun 12, 2018
8.933
8.948
8.894
8.910
65,885
-0.02(-0.19%)
Jun 11, 2018
8.949
8.964
8.889
8.926
119,757
-0.06(-0.67%)
Jun 08, 2018
8.979
8.995
8.957
8.987
56,302
+0.02(+0.17%)
Jun 07, 2018
8.979
9.015
8.972
8.972
77,782
-0.02(-0.17%)
Jun 06, 2018
8.987
48,741
-0.02(-0.25%)
Jun 05, 2018
9.032
9.032
8.987
9.010
82,301
+0.00(+0.00%)
Jun 04, 2018
9.017
9.040
9.002
9.010
126,633
-0.02(-0.25%)
Jun 01, 2018
9.002
9.032
8.987
9.032
24,210
+0.03(+0.34%)
May 31, 2018
9.002
9.002
8.972
9.002
56,326
+0.04(+0.42%)
May 30, 2018
8.934
8.972
8.881
8.964
56,722
+0.01(+0.08%)
May 29, 2018
8.949
8.974
8.949
8.957
54,719
+0.03(+0.34%)
May 25, 2018
8.926
8.926
8.926
0
+0.00(+0.00%)
May 24, 2018
8.919
8.949
8.919
8.926
16,125
+0.02(+0.26%)
May 23, 2018
8.889
8.941
8.889
8.904
70,612
+0.00(+0.00%)
May 22, 2018
8.881
8.934
8.881
8.904
37,566
-0.02(-0.25%)
May 21, 2018
8.957
8.957
8.881
8.926
42,536
+0.02(+0.26%)
May 18, 2018
8.919
8.919
8.896
8.904
79,198
+0.02(+0.17%)
May 17, 2018
8.904
8.911
8.881
8.889
54,278
+0.00(+0.00%)
May 16, 2018
8.873
8.896
8.873
8.889
52,785
+0.02(+0.17%)
May 15, 2018
8.896
8.896
8.868
8.873
33,870
-0.02(-0.26%)
May 14, 2018
8.889
8.924
8.881
8.896
38,174
-0.02(-0.19%)
May 11, 2018
8.875
8.913
8.875
8.913
47,339
+0.05(+0.51%)
May 10, 2018
8.913
8.928
8.868
8.868
68,180
+0.01(+0.09%)
May 09, 2018
8.905
8.913
8.860
8.860
108,427
-0.03(-0.34%)
May 08, 2018
8.890
8.913
8.860
8.890
110,466
+0.00(+0.00%)
May 07, 2018
8.883
8.890
8.868
8.890
49,434
+0.02(+0.25%)
May 04, 2018
8.875
8.898
8.868
8.868
38,939
-0.02(-0.17%)
May 03, 2018
8.845
8.898
8.845
8.883
69,942
+0.02(+0.26%)
May 02, 2018
8.860
8.875
8.837
8.860
28,272
+0.01(+0.09%)
May 01, 2018
8.830
8.868
8.815
8.853
49,330
+0.03(+0.30%)
Apr 30, 2018
8.822
8.837
8.792
8.826
70,142
+0.03(+0.39%)
Apr 27, 2018
8.815
8.822
8.770
8.792
48,868
+0.03(+0.34%)
Apr 26, 2018
8.762
8.785
8.740
8.762
74,542
+0.00(+0.00%)
Apr 25, 2018
8.785
8.785
8.755
8.762
29,415
-0.03(-0.34%)
Apr 24, 2018
8.800
8.800
8.770
8.792
68,066
-0.02(-0.17%)
Apr 23, 2018
8.785
8.807
8.766
8.807
88,260
+0.01(+0.09%)
Apr 20, 2018
8.845
8.852
8.800
8.800
37,935
-0.03(-0.34%)
Apr 19, 2018
8.868
8.868
8.807
8.830
53,269
-0.02(-0.26%)
Apr 18, 2018
8.853
8.868
8.837
8.853
46,328
+0.00(+0.00%)
Apr 17, 2018
8.853
8.890
8.837
8.853
61,114
-0.01(-0.08%)
Apr 16, 2018
8.845
8.860
8.822
8.860
27,655
+0.01(+0.07%)
Apr 13, 2018
8.884
8.905
8.847
8.854
54,886
-0.04(-0.42%)
Apr 12, 2018
8.892
8.892
8.869
8.892
44,780
+0.01(+0.17%)
Apr 11, 2018
8.914
8.914
8.853
8.877
117,791
+0.02(+0.25%)
Apr 10, 2018
8.914
8.914
8.854
8.854
35,536
-0.05(-0.51%)
Apr 09, 2018
8.839
8.907
8.839
8.899
80,379
+0.06(+0.68%)
Apr 06, 2018
8.854
8.861
8.839
8.839
27,346
+0.00(+0.00%)
Apr 05, 2018
8.839
8.847
8.804
8.839
56,413
+0.00(+0.00%)
Apr 04, 2018
8.809
8.847
8.809
8.839
58,772
+0.02(+0.26%)
Apr 03, 2018
8.862
8.869
8.817
8.817
147,557
+0.00(+0.00%)
Apr 02, 2018
8.862
8.869
8.817
8.817
124,567
+0.01(+0.09%)
Mar 29, 2018
8.809
8.809
8.809
0
+0.04(+0.43%)
Mar 28, 2018
8.719
8.779
8.697
8.772
104,305
+0.07(+0.78%)
Mar 27, 2018
8.704
8.734
8.689
8.704
65,208
+0.00(+0.00%)
Mar 26, 2018
8.682
8.794
8.652
8.704
211,865
+0.00(+0.00%)
Mar 23, 2018
8.727
8.742
8.697
8.704
82,574
-0.03(-0.34%)
Mar 22, 2018
8.742
8.772
8.727
8.734
70,606
-0.03(-0.34%)
Mar 21, 2018
8.727
8.794
8.704
8.764
113,284
+0.01(+0.17%)
Mar 20, 2018
8.719
8.764
8.689
8.749
100,959
+0.02(+0.17%)
Mar 19, 2018
8.742
8.757
8.712
8.734
78,406
-0.03(-0.34%)
Mar 16, 2018
8.764
8.793
8.757
8.764
64,216
-0.02(-0.26%)
Mar 15, 2018
8.764
8.799
8.764
8.787
86,354
+0.01(+0.17%)
Mar 14, 2018
8.787
8.794
8.764
8.772
44,660
-0.02(-0.27%)
Mar 13, 2018
8.825
8.855
8.766
8.796
100,002
-0.01(-0.17%)
Mar 12, 2018
8.796
8.840
8.796
8.810
70,319
-0.01(-0.08%)
Mar 09, 2018
8.848
8.848
8.781
8.818
76,779
+0.03(+0.34%)
Mar 08, 2018
8.788
8.833
8.788
8.788
41,821
-0.01(-0.15%)
Mar 07, 2018
8.773
8.802
33,029
-0.03(-0.35%)
Mar 06, 2018
8.803
8.840
8.773
8.833
68,739
+0.01(+0.17%)
Mar 05, 2018
8.818
8.819
8.773
8.818
82,314
+0.01(+0.17%)
Mar 02, 2018
8.781
8.825
8.766
8.803
49,264
-0.01(-0.17%)
Mar 01, 2018
8.818
8.818
8.773
8.818
101,636
+0.01(+0.08%)
Feb 28, 2018
8.833
8.847
8.770
8.810
66,206
+0.01(+0.17%)
Feb 27, 2018
8.833
8.840
8.796
8.796
87,751
-0.05(-0.62%)
Feb 26, 2018
8.796
8.855
8.788
8.850
107,506
+0.05(+0.62%)
Feb 23, 2018
8.736
8.810
8.736
8.796
89,296
+0.07(+0.77%)
Feb 22, 2018
8.773
8.796
8.728
8.728
55,592
-0.04(-0.51%)
Feb 21, 2018
8.796
8.825
8.773
8.773
87,003
-0.04(-0.42%)
Feb 20, 2018
8.810
8.810
8.773
8.810
81,700
+0.02(+0.25%)
Feb 16, 2018
8.788
8.788
8.788
0
+0.02(+0.26%)
Feb 15, 2018
8.758
8.825
8.758
8.766
59,478
-0.01(-0.17%)
Feb 14, 2018
8.751
8.827
8.751
8.781
107,601
+0.01(+0.15%)
Feb 13, 2018
8.752
8.827
8.752
8.767
41,667
+0.00(+0.00%)
Feb 12, 2018
8.708
8.767
8.700
8.767
45,604
+0.07(+0.85%)
Feb 09, 2018
8.745
8.775
8.693
8.693
76,344
-0.07(-0.76%)
Feb 08, 2018
8.819
8.819
8.738
8.760
62,412
-0.05(-0.59%)
Feb 07, 2018
8.797
8.850
8.797
8.812
77,881
+0.04(+0.51%)
Feb 06, 2018
8.738
8.790
8.730
8.767
67,598
+0.04(+0.43%)
Feb 05, 2018
8.767
8.775
8.723
8.730
114,426
-0.06(-0.68%)
Feb 02, 2018
8.797
8.797
8.760
8.790
121,655
-0.01(-0.08%)
Feb 01, 2018
8.775
8.804
8.775
8.797
82,496
+0.02(+0.25%)
Jan 31, 2018
8.782
8.804
8.760
8.775
63,062
+0.01(+0.08%)
Jan 30, 2018
8.752
8.767
8.752
8.767
160,805
+0.00(+0.00%)
Jan 29, 2018
8.841
8.841
8.746
8.767
106,027
-0.08(-0.92%)
Jan 26, 2018
8.849
8.853
8.830
8.849
145,039
-0.01(-0.08%)
Jan 25, 2018
8.886
8.886
8.834
8.856
113,120
-0.03(-0.33%)
Jan 24, 2018
8.923
8.923
8.864
8.886
145,024
-0.01(-0.08%)
Jan 23, 2018
8.908
8.945
8.893
8.893
72,194
-0.01(-0.15%)
Jan 22, 2018
8.907
8.913
8.892
8.907
57,529
+0.01(+0.08%)
Jan 19, 2018
8.907
8.921
8.899
8.899
58,384
-0.01(-0.08%)
Jan 18, 2018
8.944
8.944
8.907
8.907
41,560
-0.04(-0.41%)
Jan 17, 2018
8.981
8.981
8.929
8.944
58,869
+0.00(+0.00%)
Jan 16, 2018
9.003
9.003
8.936
8.944
51,724
+0.01(+0.08%)
Jan 12, 2018
8.936
8.936
8.936
0
-0.01(-0.17%)
Jan 11, 2018
8.944
8.965
8.936
8.951
43,983
+0.01(+0.08%)
Jan 10, 2018
8.966
8.973
8.944
8.944
151,976
-0.05(-0.58%)
Jan 09, 2018
9.062
9.062
8.966
8.995
94,975
-0.06(-0.65%)
Jan 08, 2018
9.055
9.055
9.003
9.055
130,647
+0.01(+0.08%)
Jan 05, 2018
9.040
9.055
9.025
9.047
99,106
+0.02(+0.25%)
Jan 04, 2018
9.003
9.040
9.003
9.025
94,331
+0.01(+0.16%)
Jan 03, 2018
8.966
9.010
8.961
9.010
47,810
+0.05(+0.58%)
Jan 02, 2018
8.966
8.973
8.951
8.958
69,133
-0.02(-0.25%)
Dec 29, 2017
8.981
8.981
8.981
0
+0.02(+0.25%)
Dec 28, 2017
8.936
8.973
8.914
8.958
246,838
+0.01(+0.08%)
Dec 27, 2017
8.951
8.981
8.936
8.951
172,720
+0.00(+0.00%)
Dec 26, 2017
8.914
8.958
8.907
8.951
81,236
+0.01(+0.17%)
Dec 22, 2017
8.944
8.944
8.892
8.936
85,738
-0.01(-0.08%)
Dec 21, 2017
8.899
8.951
8.899
8.944
191,654
+0.01(+0.17%)
Dec 20, 2017
8.899
8.936
8.877
8.929
148,087
-0.01(-0.08%)
Dec 19, 2017
8.907
8.944
8.892
8.936
185,403
+0.01(+0.08%)
Dec 18, 2017
8.914
8.929
8.907
8.929
188,108
-0.01(-0.17%)
Dec 15, 2017
8.951
8.980
8.944
8.944
109,543
-0.02(-0.25%)
Dec 14, 2017
8.988
9.010
8.966
8.966
122,492
-0.02(-0.25%)
Dec 13, 2017
8.951
9.010
8.951
8.988
64,080
+0.03(+0.33%)
Dec 12, 2017
8.951
8.962
8.929
8.958
102,037
-0.02(-0.23%)
Dec 11, 2017
8.950
8.979
8.928
8.979
101,495
+0.01(+0.16%)
Dec 08, 2017
8.957
8.979
8.928
8.964
107,616
-0.02(-0.25%)
Dec 07, 2017
8.942
9.001
8.942
8.986
60,431
+0.02(+0.25%)
Dec 06, 2017
8.913
8.979
8.913
8.964
108,338
+0.04(+0.50%)
Dec 05, 2017
8.891
8.931
8.861
8.920
79,976
+0.01(+0.08%)
Dec 04, 2017
8.905
8.913
8.883
8.913
95,836
-0.01(-0.08%)
Dec 01, 2017
8.898
8.920
8.832
8.920
118,492
+0.07(+0.75%)
Nov 30, 2017
8.832
8.869
8.802
8.854
108,377
-0.01(-0.08%)
Nov 29, 2017
8.854
8.861
8.810
8.861
58,370
-0.01(-0.08%)
Nov 28, 2017
8.883
8.883
8.847
8.869
77,862
-0.01(-0.08%)
Nov 27, 2017
8.883
8.891
8.839
8.876
91,639
-0.01(-0.17%)
Nov 24, 2017
8.854
8.891
8.839
8.891
38,866
+0.01(+0.17%)
Nov 22, 2017
8.905
8.905
8.854
8.876
64,358
-0.02(-0.25%)
Nov 21, 2017
8.861
8.898
8.832
8.898
120,970
+0.04(+0.50%)
Nov 20, 2017
8.876
8.891
8.839
8.854
89,824
-0.02(-0.25%)
Nov 17, 2017
8.869
8.898
8.869
8.876
38,621
-0.01(-0.08%)
Nov 16, 2017
8.854
8.898
8.854
8.883
81,741
+0.01(+0.08%)
Nov 15, 2017
8.869
8.883
8.854
8.876
88,150
+0.00(+0.00%)
Nov 14, 2017
8.869
8.883
8.832
8.876
88,732
+0.02(+0.27%)
Nov 13, 2017
8.823
8.853
8.823
8.852
89,985
+0.02(+0.25%)
Nov 10, 2017
8.852
8.860
8.816
8.830
89,965
-0.07(-0.74%)
Nov 09, 2017
8.874
8.904
8.867
8.896
65,151
-0.01(-0.08%)
Nov 08, 2017
8.882
8.911
8.882
8.904
87,345
+0.03(+0.33%)
Nov 07, 2017
8.845
8.879
8.838
8.874
131,110
+0.04(+0.41%)
Nov 06, 2017
8.830
8.860
8.830
8.838
56,726
+0.01(+0.08%)
Nov 03, 2017
8.823
8.830
8.816
8.830
68,030
-0.01(-0.08%)
Nov 02, 2017
8.845
8.852
8.816
8.838
94,827
-0.01(-0.08%)
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.