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 California Municipal Income Fund III
(NY:
PZC
)
7.200
-0.030 (-0.41%)
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, 2019
8.298
8.377
8.165
8.220
210,294
-0.09(-1.14%)
Apr 29, 2019
8.243
8.322
8.243
8.314
19,735
+0.06(+0.67%)
Apr 26, 2019
8.283
8.305
8.227
8.259
21,358
+0.00(+0.00%)
Apr 25, 2019
8.306
8.306
8.251
8.259
18,606
-0.03(-0.38%)
Apr 24, 2019
8.251
8.389
8.241
8.290
46,090
+0.08(+0.96%)
Apr 23, 2019
8.133
8.220
8.109
8.212
119,502
+0.09(+1.16%)
Apr 22, 2019
8.094
8.117
8.078
8.117
54,952
+0.04(+0.49%)
Apr 18, 2019
8.220
8.220
8.078
8.078
115,693
-0.14(-1.72%)
Apr 17, 2019
8.180
8.220
8.165
8.220
72,528
+0.06(+0.77%)
Apr 16, 2019
8.204
8.220
8.125
8.157
82,410
-0.06(-0.77%)
Apr 15, 2019
8.196
8.227
8.196
8.220
31,009
+0.02(+0.29%)
Apr 12, 2019
8.172
8.220
8.141
8.196
112,896
-0.02(-0.19%)
Apr 11, 2019
8.235
8.275
8.188
8.212
43,284
-0.02(-0.29%)
Apr 10, 2019
8.298
8.353
8.180
8.235
91,767
-0.02(-0.27%)
Apr 09, 2019
8.265
8.265
8.250
8.257
97,177
-0.01(-0.09%)
Apr 08, 2019
8.297
8.297
8.250
8.265
43,557
-0.00(-0.00%)
Apr 05, 2019
8.297
8.336
8.265
8.265
46,716
-0.03(-0.38%)
Apr 04, 2019
8.453
8.481
8.297
8.297
80,229
-0.20(-2.35%)
Apr 03, 2019
8.587
8.610
8.485
8.496
64,041
-0.11(-1.23%)
Apr 02, 2019
8.579
8.657
8.516
8.602
79,915
-0.13(-1.44%)
Apr 01, 2019
8.688
8.728
8.671
8.728
53,175
+0.09(+1.00%)
Mar 29, 2019
8.696
8.696
8.594
8.641
31,910
-0.05(-0.54%)
Mar 28, 2019
8.673
8.706
8.626
8.688
9,149
+0.03(+0.36%)
Mar 27, 2019
8.673
8.696
8.626
8.657
12,027
-0.02(-0.18%)
Mar 26, 2019
8.688
8.688
8.626
8.673
22,457
+0.00(+0.03%)
Mar 25, 2019
8.665
8.688
8.610
8.670
7,418
+0.01(+0.15%)
Mar 22, 2019
8.594
8.688
8.563
8.657
69,437
+0.08(+0.91%)
Mar 21, 2019
8.547
8.579
8.500
8.579
12,240
+0.05(+0.55%)
Mar 20, 2019
8.500
8.540
8.451
8.532
20,554
+0.06(+0.74%)
Mar 19, 2019
8.485
8.485
8.438
8.469
23,340
-0.02(-0.18%)
Mar 18, 2019
8.500
8.500
8.465
8.485
31,729
+0.02(+0.28%)
Mar 15, 2019
8.453
8.471
8.453
8.461
10,977
+0.01(+0.09%)
Mar 14, 2019
8.524
8.540
8.406
8.453
22,981
-0.06(-0.74%)
Mar 13, 2019
8.524
8.547
8.508
8.516
8,812
-0.01(-0.09%)
Mar 12, 2019
8.555
8.555
8.492
8.524
33,876
-0.02(-0.27%)
Mar 11, 2019
8.540
8.547
8.508
8.547
32,888
+0.06(+0.74%)
Mar 08, 2019
8.555
8.559
8.485
8.485
30,634
-0.07(-0.80%)
Mar 07, 2019
8.543
8.575
8.530
8.553
44,194
+0.03(+0.39%)
Mar 06, 2019
8.473
8.520
8.465
8.520
37,345
+0.05(+0.55%)
Mar 05, 2019
8.434
8.473
8.426
8.473
36,776
+0.04(+0.46%)
Mar 04, 2019
8.372
8.434
8.348
8.434
54,054
+0.09(+1.12%)
Mar 01, 2019
8.325
8.341
8.263
8.341
35,887
+0.07(+0.85%)
Feb 28, 2019
8.247
8.278
8.216
8.270
64,099
-0.03(-0.38%)
Feb 27, 2019
8.247
8.302
8.216
8.302
26,853
+0.05(+0.66%)
Feb 26, 2019
8.192
8.247
8.192
8.247
39,107
+0.06(+0.76%)
Feb 25, 2019
8.185
8.225
8.107
8.185
51,837
+0.07(+0.87%)
Feb 22, 2019
8.426
8.458
8.114
8.114
90,358
-0.25(-2.99%)
Feb 21, 2019
8.473
8.485
8.364
8.364
64,701
-0.12(-1.38%)
Feb 20, 2019
8.551
8.551
8.465
8.481
14,648
-0.06(-0.73%)
Feb 19, 2019
8.489
8.543
8.477
8.543
28,091
+0.09(+1.07%)
Feb 15, 2019
8.434
8.469
8.434
8.453
15,636
-0.03(-0.33%)
Feb 14, 2019
8.426
8.489
8.411
8.481
44,588
+0.05(+0.65%)
Feb 13, 2019
8.426
8.426
8.395
8.426
42,692
-0.01(-0.14%)
Feb 12, 2019
8.481
8.497
8.419
8.438
21,387
-0.02(-0.23%)
Feb 11, 2019
8.450
8.512
8.442
8.458
58,453
+0.02(+0.28%)
Feb 08, 2019
8.419
8.434
8.317
8.434
30,504
+0.04(+0.51%)
Feb 07, 2019
8.376
8.391
8.352
8.391
35,680
+0.04(+0.47%)
Feb 06, 2019
8.314
8.360
8.275
8.352
24,119
+0.05(+0.66%)
Feb 05, 2019
8.236
8.314
8.127
8.298
37,568
-0.02(-0.19%)
Feb 04, 2019
8.236
8.314
8.222
8.314
60,243
+0.09(+1.04%)
Feb 01, 2019
8.236
8.236
8.189
8.228
62,807
+0.01(+0.09%)
Jan 31, 2019
8.205
8.236
8.189
8.220
52,049
+0.02(+0.19%)
Jan 30, 2019
8.166
8.205
8.137
8.205
9,240
+0.05(+0.67%)
Jan 29, 2019
8.112
8.182
8.112
8.150
23,269
+0.05(+0.60%)
Jan 28, 2019
8.049
8.102
8.014
8.102
21,536
+0.04(+0.56%)
Jan 25, 2019
7.995
8.081
7.995
8.057
45,046
-0.02(-0.19%)
Jan 24, 2019
7.964
8.119
7.894
8.073
73,107
+0.19(+2.36%)
Jan 23, 2019
7.809
7.932
7.809
7.886
22,074
+0.04(+0.50%)
Jan 22, 2019
7.894
7.933
7.824
7.847
9,130
-0.05(-0.59%)
Jan 18, 2019
7.871
8.081
7.840
7.894
34,750
+0.00(+0.00%)
Jan 17, 2019
7.863
7.902
7.832
7.894
32,699
-0.03(-0.39%)
Jan 16, 2019
7.863
7.929
7.863
7.925
20,336
+0.04(+0.49%)
Jan 15, 2019
7.948
7.948
7.855
7.886
46,262
-0.02(-0.29%)
Jan 14, 2019
7.933
7.940
7.910
7.910
5,158
-0.02(-0.20%)
Jan 11, 2019
7.941
7.948
7.917
7.925
42,858
-0.00(-0.05%)
Jan 10, 2019
8.006
8.006
7.902
7.929
79,948
-0.05(-0.68%)
Jan 09, 2019
7.790
8.053
7.759
7.983
147,888
+0.25(+3.20%)
Jan 08, 2019
7.798
7.836
7.573
7.736
58,089
-0.04(-0.50%)
Jan 07, 2019
7.790
7.828
7.774
7.774
34,784
+0.02(+0.30%)
Jan 04, 2019
7.697
7.782
7.612
7.751
46,020
+0.10(+1.31%)
Jan 03, 2019
7.550
7.651
7.535
7.651
42,658
+0.12(+1.54%)
Jan 02, 2019
7.411
7.535
7.364
7.535
54,148
+0.16(+2.20%)
Dec 31, 2018
7.357
7.411
7.326
7.372
120,610
+0.02(+0.21%)
Dec 28, 2018
7.380
7.565
7.357
7.357
133,925
-0.01(-0.11%)
Dec 27, 2018
7.287
7.364
7.271
7.364
189,651
+0.08(+1.06%)
Dec 26, 2018
7.264
7.310
7.264
7.287
59,975
+0.06(+0.86%)
Dec 24, 2018
7.125
7.264
7.125
7.225
64,118
+0.00(+0.00%)
Dec 21, 2018
7.225
7.310
6.978
7.225
165,338
-0.08(-1.06%)
Dec 20, 2018
7.395
7.574
7.241
7.302
86,064
-0.09(-1.15%)
Dec 19, 2018
7.403
7.457
7.388
7.388
73,866
-0.11(-1.44%)
Dec 18, 2018
7.596
7.596
7.488
7.496
41,803
-0.10(-1.32%)
Dec 17, 2018
7.627
7.658
7.581
7.596
50,846
-0.06(-0.81%)
Dec 14, 2018
7.728
7.728
7.654
7.658
101,090
-0.07(-0.90%)
Dec 13, 2018
7.728
7.736
7.705
7.728
42,406
-0.02(-0.20%)
Dec 12, 2018
7.767
7.774
7.741
7.743
37,358
-0.01(-0.15%)
Dec 11, 2018
7.763
7.786
7.755
7.755
49,310
-0.01(-0.10%)
Dec 10, 2018
7.732
7.763
7.723
7.763
21,886
+0.05(+0.60%)
Dec 07, 2018
7.701
7.740
7.678
7.716
32,722
+0.04(+0.50%)
Dec 06, 2018
7.686
7.747
7.678
7.678
85,875
-0.01(-0.10%)
Dec 04, 2018
7.532
7.686
7.532
7.686
66,354
+0.20(+2.62%)
Dec 03, 2018
7.432
7.493
7.416
7.489
58,312
+0.08(+1.09%)
Nov 30, 2018
7.362
7.432
7.362
7.408
72,717
+0.01(+0.10%)
Nov 29, 2018
7.355
7.432
7.355
7.401
45,993
+0.05(+0.63%)
Nov 28, 2018
7.254
7.355
7.254
7.355
64,105
+0.11(+1.49%)
Nov 27, 2018
7.285
7.324
7.247
7.247
37,910
-0.06(-0.79%)
Nov 26, 2018
7.270
7.324
7.260
7.304
40,424
+0.01(+0.16%)
Nov 23, 2018
7.308
7.316
7.293
7.293
3,895
+0.03(+0.42%)
Nov 21, 2018
7.262
7.262
7.262
0
-0.05(-0.63%)
Nov 20, 2018
7.301
7.385
7.301
7.308
44,441
-0.05(-0.73%)
Nov 19, 2018
7.331
7.367
7.331
7.362
4,482
+0.02(+0.31%)
Nov 16, 2018
7.355
7.358
7.339
7.339
11,037
-0.04(-0.52%)
Nov 15, 2018
7.347
7.393
7.347
7.378
33,705
+0.02(+0.21%)
Nov 14, 2018
7.370
7.408
7.355
7.362
33,699
+0.00(+0.00%)
Nov 13, 2018
7.385
7.423
7.362
7.362
81,408
-0.05(-0.73%)
Nov 12, 2018
7.447
7.447
7.409
7.416
14,426
+0.00(+0.00%)
Nov 09, 2018
7.378
7.416
7.347
7.416
29,606
+0.05(+0.68%)
Nov 08, 2018
7.274
7.373
7.274
7.366
56,697
+0.04(+0.52%)
Nov 07, 2018
7.274
7.335
7.274
7.328
37,590
+0.05(+0.74%)
Nov 06, 2018
7.220
7.282
7.220
7.274
36,010
+0.01(+0.11%)
Nov 05, 2018
7.220
7.282
7.159
7.266
85,852
+0.11(+1.61%)
Nov 02, 2018
7.190
7.205
7.128
7.151
54,011
-0.03(-0.43%)
Nov 01, 2018
7.182
7.213
7.151
7.182
60,067
+0.02(+0.32%)
Oct 31, 2018
7.174
7.205
7.052
7.159
149,382
-0.02(-0.21%)
Oct 30, 2018
7.197
7.197
6.975
7.174
174,284
+0.01(+0.11%)
Oct 29, 2018
7.351
7.351
7.090
7.167
120,524
-0.13(-1.79%)
Oct 26, 2018
7.289
7.320
7.266
7.297
24,787
-0.01(-0.11%)
Oct 25, 2018
7.481
7.481
7.305
7.305
46,557
-0.08(-1.14%)
Oct 24, 2018
7.312
7.412
7.312
7.389
65,470
+0.08(+1.05%)
Oct 23, 2018
7.282
7.343
7.282
7.312
26,786
+0.01(+0.10%)
Oct 22, 2018
7.305
7.330
7.282
7.305
56,590
+0.00(+0.05%)
Oct 19, 2018
7.289
7.315
7.278
7.301
57,403
+0.02(+0.26%)
Oct 18, 2018
7.343
7.374
7.266
7.282
91,467
-0.08(-1.04%)
Oct 17, 2018
7.358
7.389
7.251
7.358
60,855
-0.02(-0.21%)
Oct 16, 2018
7.358
7.420
7.358
7.374
31,450
+0.04(+0.52%)
Oct 15, 2018
7.312
7.420
7.312
7.335
78,622
-0.01(-0.10%)
Oct 12, 2018
7.320
7.397
7.266
7.343
52,837
+0.01(+0.10%)
Oct 11, 2018
7.351
7.420
7.259
7.335
115,782
-0.07(-0.98%)
Oct 10, 2018
7.362
7.408
7.339
7.408
21,243
+0.01(+0.10%)
Oct 09, 2018
7.523
7.546
7.294
7.401
167,028
-0.19(-2.51%)
Oct 08, 2018
7.629
7.629
7.584
7.591
18,777
+0.00(+0.00%)
Oct 05, 2018
7.591
7.607
7.530
7.591
60,685
+0.01(+0.19%)
Oct 04, 2018
7.706
7.706
7.553
7.577
102,876
-0.13(-1.73%)
Oct 03, 2018
7.797
7.797
7.706
7.710
26,784
-0.06(-0.83%)
Oct 02, 2018
7.752
7.813
7.645
7.774
90,345
+0.03(+0.35%)
Oct 01, 2018
7.767
7.797
7.736
7.747
56,826
-0.00(-0.06%)
Sep 28, 2018
7.767
7.790
7.729
7.752
28,966
-0.00(-0.01%)
Sep 27, 2018
7.797
7.797
7.729
7.753
40,972
-0.01(-0.08%)
Sep 26, 2018
7.706
7.790
7.683
7.759
38,681
+0.08(+1.09%)
Sep 25, 2018
7.698
7.698
7.660
7.675
27,662
-0.04(-0.49%)
Sep 24, 2018
7.706
7.713
7.652
7.713
32,741
+0.01(+0.10%)
Sep 21, 2018
7.691
7.713
7.652
7.706
50,200
+0.01(+0.16%)
Sep 20, 2018
7.843
7.874
7.668
7.694
74,651
-0.17(-2.19%)
Sep 19, 2018
8.011
8.011
7.864
7.866
44,802
-0.08(-1.06%)
Sep 18, 2018
8.057
8.061
7.889
7.950
84,492
-0.12(-1.47%)
Sep 17, 2018
8.141
8.151
8.041
8.068
78,060
-0.08(-0.98%)
Sep 14, 2018
8.148
8.156
8.125
8.148
26,476
+0.00(+0.00%)
Sep 13, 2018
8.209
8.209
8.118
8.148
30,266
+0.02(+0.23%)
Sep 12, 2018
8.236
8.236
8.129
8.129
49,189
-0.05(-0.65%)
Sep 11, 2018
8.182
8.198
8.137
8.182
46,411
+0.01(+0.09%)
Sep 10, 2018
8.228
8.228
8.167
8.175
47,156
-0.06(-0.74%)
Sep 07, 2018
8.266
8.266
8.228
8.236
17,111
-0.04(-0.43%)
Sep 06, 2018
8.274
8.277
8.251
8.271
34,444
-0.00(-0.03%)
Sep 05, 2018
8.319
8.395
8.251
8.273
126,231
-0.02(-0.28%)
Sep 04, 2018
8.304
8.312
8.247
8.296
47,511
+0.02(+0.28%)
Aug 31, 2018
8.274
8.274
8.274
0
+0.02(+0.28%)
Aug 30, 2018
8.251
8.256
8.236
8.251
21,789
+0.01(+0.10%)
Aug 29, 2018
8.213
8.274
8.213
8.242
40,906
-0.00(-0.01%)
Aug 28, 2018
8.258
8.266
8.213
8.243
60,648
+0.05(+0.56%)
Aug 27, 2018
8.175
8.222
8.167
8.198
21,919
+0.00(+0.00%)
Aug 24, 2018
8.236
8.258
8.198
8.198
52,123
+0.01(+0.09%)
Aug 23, 2018
8.213
8.228
8.160
8.190
12,684
+0.00(+0.00%)
Aug 22, 2018
8.205
8.220
8.190
8.190
7,684
+0.02(+0.26%)
Aug 21, 2018
8.106
8.175
8.106
8.169
23,764
-0.01(-0.16%)
Aug 20, 2018
8.304
8.304
8.182
8.182
26,413
-0.05(-0.65%)
Aug 17, 2018
8.312
8.319
8.213
8.236
47,779
+0.00(+0.00%)
Aug 16, 2018
8.213
8.312
8.175
8.236
32,555
+0.03(+0.37%)
Aug 15, 2018
8.122
8.205
8.068
8.205
84,480
+0.06(+0.75%)
Aug 14, 2018
8.106
8.144
8.055
8.144
43,384
+0.10(+1.23%)
Aug 13, 2018
8.129
8.129
8.046
8.046
47,226
-0.02(-0.28%)
Aug 10, 2018
8.091
8.099
8.023
8.068
27,114
-0.03(-0.33%)
Aug 09, 2018
8.125
8.125
8.057
8.095
30,045
+0.00(+0.00%)
Aug 08, 2018
8.125
8.125
8.050
8.095
61,648
-0.01(-0.09%)
Aug 07, 2018
8.034
8.148
8.034
8.103
38,157
+0.03(+0.37%)
Aug 06, 2018
8.118
8.118
8.050
8.072
24,191
+0.02(+0.28%)
Aug 03, 2018
8.012
8.057
8.012
8.050
41,372
+0.04(+0.47%)
Aug 02, 2018
8.019
8.019
7.989
8.012
25,041
+0.02(+0.22%)
Aug 01, 2018
7.997
7.997
7.959
7.994
60,475
+0.00(+0.06%)
Jul 31, 2018
7.959
7.997
7.959
7.989
22,561
+0.02(+0.19%)
Jul 30, 2018
7.982
8.012
7.970
7.974
30,137
+0.00(+0.00%)
Jul 27, 2018
8.019
8.019
7.966
7.974
39,786
-0.02(-0.20%)
Jul 26, 2018
8.004
8.019
7.959
7.990
72,242
-0.01(-0.17%)
Jul 25, 2018
7.989
8.004
7.959
8.004
6,500
+0.05(+0.67%)
Jul 24, 2018
8.019
8.019
7.951
7.951
20,124
-0.02(-0.28%)
Jul 23, 2018
8.019
8.019
7.974
7.974
30,994
-0.04(-0.47%)
Jul 20, 2018
7.982
8.019
7.982
8.012
31,630
+0.03(+0.38%)
Jul 19, 2018
8.019
8.019
7.982
7.982
17,430
-0.01(-0.09%)
Jul 18, 2018
7.982
7.997
7.982
7.989
36,459
+0.01(+0.09%)
Jul 17, 2018
7.906
7.982
7.906
7.982
43,815
+0.05(+0.67%)
Jul 16, 2018
7.966
7.989
7.906
7.929
86,199
+0.00(+0.00%)
Jul 13, 2018
7.906
7.929
7.868
7.929
34,911
+0.02(+0.30%)
Jul 12, 2018
7.823
7.906
7.823
7.905
30,393
+0.03(+0.33%)
Jul 11, 2018
7.887
7.894
7.842
7.879
36,072
+0.02(+0.19%)
Jul 10, 2018
7.887
7.894
7.842
7.864
17,821
+0.02(+0.19%)
Jul 09, 2018
7.879
7.819
7.849
47,771
-0.03(-0.38%)
Jul 06, 2018
7.842
7.887
7.819
7.879
48,944
+0.03(+0.34%)
Jul 05, 2018
7.857
8.007
7.782
7.853
66,027
-0.06(-0.71%)
Jul 03, 2018
7.910
7.910
7.910
0
-0.01(-0.10%)
Jul 02, 2018
7.872
7.879
7.822
7.917
114,832
+0.11(+1.35%)
Jun 29, 2018
7.751
7.827
7.729
7.812
35,232
+0.08(+1.06%)
Jun 28, 2018
7.699
7.744
7.654
7.729
11,878
+0.03(+0.40%)
Jun 27, 2018
7.684
7.714
7.674
7.699
8,987
+0.02(+0.20%)
Jun 26, 2018
7.661
7.684
7.646
7.684
17,547
-0.02(-0.29%)
Jun 25, 2018
7.751
7.759
7.653
7.706
35,492
-0.05(-0.58%)
Jun 22, 2018
7.744
7.751
7.720
7.751
6,510
+0.01(+0.19%)
Jun 21, 2018
7.684
7.736
7.676
7.736
23,050
+0.05(+0.69%)
Jun 20, 2018
7.721
7.721
7.676
7.684
16,989
-0.02(-0.21%)
Jun 19, 2018
7.631
7.714
7.631
7.700
25,332
+0.06(+0.81%)
Jun 18, 2018
7.684
7.684
7.578
7.638
14,313
+0.00(+0.04%)
Jun 15, 2018
7.686
7.601
7.635
51,459
-0.05(-0.67%)
Jun 14, 2018
7.699
7.699
7.684
7.686
5,489
+0.04(+0.53%)
Jun 13, 2018
7.706
7.714
7.601
7.646
35,931
-0.03(-0.39%)
Jun 12, 2018
7.676
7.676
7.623
7.676
42,068
+0.04(+0.47%)
Jun 11, 2018
7.676
7.706
7.608
7.640
54,876
-0.01(-0.08%)
Jun 08, 2018
7.676
7.714
7.631
7.646
38,915
-0.03(-0.45%)
Jun 07, 2018
7.747
7.747
7.665
7.680
37,259
+0.02(+0.20%)
Jun 06, 2018
7.650
7.665
61,664
-0.04(-0.49%)
Jun 05, 2018
7.627
7.710
7.612
7.702
42,230
+0.09(+1.18%)
Jun 04, 2018
7.582
7.612
7.537
7.612
69,231
+0.05(+0.69%)
Jun 01, 2018
7.582
7.582
7.537
7.560
92,291
-0.01(-0.10%)
May 31, 2018
7.552
7.582
7.552
7.567
40,807
-0.02(-0.20%)
May 30, 2018
7.575
7.612
7.537
7.582
51,880
+0.02(+0.30%)
May 29, 2018
7.582
7.620
7.560
7.560
75,863
-0.02(-0.20%)
May 25, 2018
7.575
7.575
7.575
0
-0.03(-0.39%)
May 24, 2018
7.635
7.635
7.597
7.605
17,249
+0.02(+0.20%)
May 23, 2018
7.567
7.605
7.567
7.590
22,085
+0.04(+0.60%)
May 22, 2018
7.537
7.545
7.522
7.545
20,660
+0.01(+0.10%)
May 21, 2018
7.545
7.567
7.500
7.537
35,210
+0.03(+0.40%)
May 18, 2018
7.455
7.530
7.395
7.507
67,207
+0.09(+1.21%)
May 17, 2018
7.507
7.532
7.417
7.417
38,226
-0.04(-0.60%)
May 16, 2018
7.507
7.515
7.462
7.462
30,386
-0.04(-0.60%)
May 15, 2018
7.582
7.582
7.492
7.507
51,778
-0.04(-0.50%)
May 14, 2018
7.702
7.702
7.545
7.545
53,821
-0.08(-1.08%)
May 11, 2018
7.635
7.635
7.582
7.627
38,689
+0.02(+0.29%)
May 10, 2018
7.605
7.605
7.543
7.605
84,983
+0.04(+0.55%)
May 09, 2018
7.549
7.564
7.526
7.564
69,115
+0.00(+0.01%)
May 08, 2018
7.541
7.571
7.526
7.564
39,026
+0.04(+0.47%)
May 07, 2018
7.452
7.549
7.452
7.528
79,523
+0.08(+1.13%)
May 04, 2018
7.377
7.445
7.377
7.444
72,154
-0.01(-0.10%)
May 03, 2018
7.452
7.459
7.422
7.452
35,869
+0.04(+0.60%)
May 02, 2018
7.392
7.422
7.384
7.407
88,179
+0.03(+0.41%)
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.