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 Strategic Income Fund, Inc.
(NY:
RCS
)
6.030
-0.020 (-0.33%)
Streaming Delayed Price
Updated: 12:56 PM EDT, May 21, 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 (%)
Jan 31, 2024
5.799
5.896
5.799
5.857
125,524
+0.02(+0.33%)
Jan 30, 2024
5.925
5.982
5.751
5.838
173,194
-0.06(-0.98%)
Jan 29, 2024
5.993
6.089
5.896
5.896
186,403
-0.05(-0.81%)
Jan 26, 2024
5.935
5.964
5.930
5.944
62,436
-0.01(-0.16%)
Jan 25, 2024
5.973
5.989
5.925
5.954
105,336
+0.02(+0.33%)
Jan 24, 2024
5.896
5.944
5.838
5.935
165,074
+0.08(+1.32%)
Jan 23, 2024
5.799
5.886
5.790
5.857
121,685
+0.03(+0.50%)
Jan 22, 2024
5.751
5.848
5.751
5.828
80,524
+0.06(+1.00%)
Jan 19, 2024
5.828
5.828
5.732
5.770
310,764
-0.04(-0.67%)
Jan 18, 2024
5.741
5.838
5.737
5.809
109,419
+0.06(+1.01%)
Jan 17, 2024
5.741
5.844
5.722
5.751
76,099
-0.07(-1.16%)
Jan 16, 2024
5.799
5.838
5.741
5.819
140,172
+0.01(+0.17%)
Jan 12, 2024
5.819
5.848
5.809
5.809
110,048
-0.04(-0.66%)
Jan 11, 2024
5.828
5.915
5.799
5.848
109,099
-0.03(-0.48%)
Jan 10, 2024
5.770
5.981
5.770
5.876
252,575
+0.12(+2.00%)
Jan 09, 2024
5.789
5.789
5.751
5.761
79,588
-0.03(-0.50%)
Jan 08, 2024
5.809
5.818
5.751
5.789
152,646
+0.07(+1.17%)
Jan 05, 2024
5.732
5.800
5.722
5.722
154,239
-0.01(-0.17%)
Jan 04, 2024
5.713
5.828
5.713
5.732
115,778
+0.02(+0.34%)
Jan 03, 2024
5.674
5.732
5.598
5.713
118,510
+0.00(+0.00%)
Jan 02, 2024
5.713
5.761
5.368
5.713
297,039
-0.12(-1.97%)
Dec 29, 2023
5.751
5.828
5.694
5.828
270,300
+0.11(+1.84%)
Dec 28, 2023
5.761
5.780
5.722
5.722
97,138
+0.03(+0.51%)
Dec 27, 2023
5.684
5.703
5.598
5.694
145,793
+0.06(+1.02%)
Dec 26, 2023
5.607
5.703
5.579
5.636
121,931
+0.00(+0.00%)
Dec 22, 2023
5.646
5.695
5.598
5.636
123,195
+0.03(+0.51%)
Dec 21, 2023
5.751
5.751
5.588
5.607
120,201
+0.00(+0.00%)
Dec 20, 2023
5.761
5.779
5.607
5.607
326,582
-0.17(-2.99%)
Dec 19, 2023
5.809
5.847
5.761
5.780
139,886
-0.06(-0.99%)
Dec 18, 2023
5.837
5.876
5.809
5.837
107,341
+0.03(+0.49%)
Dec 15, 2023
5.943
5.952
5.809
5.809
144,069
-0.17(-2.88%)
Dec 14, 2023
5.799
6.039
5.751
5.981
298,691
+0.24(+4.17%)
Dec 13, 2023
5.511
5.751
5.511
5.742
198,897
+0.21(+3.81%)
Dec 12, 2023
5.511
5.559
5.483
5.531
83,303
-0.01(-0.17%)
Dec 11, 2023
5.521
5.550
5.473
5.540
124,936
+0.00(+0.00%)
Dec 08, 2023
5.454
5.579
5.435
5.540
100,705
+0.08(+1.42%)
Dec 07, 2023
5.434
5.520
5.406
5.463
125,488
+0.05(+0.88%)
Dec 06, 2023
5.453
5.453
5.368
5.415
89,800
+0.03(+0.53%)
Dec 05, 2023
5.406
5.482
5.368
5.387
134,214
-0.03(-0.53%)
Dec 04, 2023
5.396
5.434
5.368
5.415
124,000
+0.02(+0.35%)
Dec 01, 2023
5.387
5.396
5.358
5.396
125,992
+0.03(+0.53%)
Nov 30, 2023
5.377
5.430
5.339
5.368
66,002
-0.03(-0.53%)
Nov 29, 2023
5.349
5.444
5.330
5.396
296,674
+0.03(+0.53%)
Nov 28, 2023
5.358
5.463
5.301
5.368
308,371
+0.04(+0.71%)
Nov 27, 2023
5.235
5.330
5.235
5.330
70,603
+0.08(+1.45%)
Nov 24, 2023
5.273
5.339
5.230
5.254
72,141
-0.03(-0.54%)
Nov 22, 2023
5.263
5.311
5.263
5.282
73,537
+0.02(+0.36%)
Nov 21, 2023
5.282
5.320
5.244
5.263
102,664
-0.09(-1.60%)
Nov 20, 2023
5.349
5.410
5.318
5.349
101,231
+0.02(+0.36%)
Nov 17, 2023
5.320
5.358
5.268
5.330
99,000
+0.05(+0.90%)
Nov 16, 2023
5.149
5.282
5.149
5.282
89,941
+0.10(+2.02%)
Nov 15, 2023
5.216
5.282
5.168
5.178
136,482
-0.04(-0.73%)
Nov 14, 2023
5.159
5.235
5.111
5.216
181,755
+0.15(+3.00%)
Nov 13, 2023
5.073
5.073
4.893
5.064
162,993
-0.03(-0.56%)
Nov 10, 2023
5.045
5.121
5.016
5.092
153,734
+0.08(+1.53%)
Nov 09, 2023
5.232
5.250
5.015
5.015
108,355
-0.19(-3.62%)
Nov 08, 2023
5.222
5.249
5.155
5.203
86,487
+0.05(+0.91%)
Nov 07, 2023
5.184
5.193
5.109
5.156
69,635
-0.05(-0.90%)
Nov 06, 2023
5.175
5.241
5.156
5.203
126,083
+0.04(+0.73%)
Nov 03, 2023
5.053
5.316
5.053
5.166
344,866
+0.15(+2.91%)
Nov 02, 2023
4.761
5.081
4.733
5.020
545,140
+0.29(+6.06%)
Nov 01, 2023
4.601
4.770
4.526
4.733
203,408
+0.22(+4.79%)
Oct 31, 2023
4.404
4.535
4.347
4.516
157,546
+0.14(+3.23%)
Oct 30, 2023
4.460
4.469
4.375
4.375
94,525
-0.07(-1.48%)
Oct 27, 2023
4.309
4.469
4.281
4.441
88,713
+0.14(+3.28%)
Oct 26, 2023
4.253
4.347
4.244
4.300
88,364
+0.05(+1.11%)
Oct 25, 2023
4.356
4.411
4.253
4.253
157,224
-0.16(-3.62%)
Oct 24, 2023
4.319
4.549
4.309
4.413
197,910
+0.10(+2.40%)
Oct 23, 2023
4.291
4.524
4.281
4.309
194,508
+0.00(+0.00%)
Oct 20, 2023
4.432
4.488
4.281
4.309
236,356
-0.08(-1.93%)
Oct 19, 2023
4.498
4.526
4.380
4.394
122,748
-0.10(-2.30%)
Oct 18, 2023
4.545
4.610
4.422
4.498
130,416
-0.08(-1.65%)
Oct 17, 2023
4.676
4.771
4.545
4.573
231,635
-0.18(-3.76%)
Oct 16, 2023
4.940
4.968
4.648
4.752
201,180
-0.13(-2.70%)
Oct 13, 2023
4.902
4.922
4.846
4.883
68,527
+0.03(+0.58%)
Oct 12, 2023
4.883
4.893
4.827
4.855
68,957
-0.03(-0.58%)
Oct 11, 2023
4.893
4.968
4.789
4.883
87,184
-0.04(-0.75%)
Oct 10, 2023
4.929
5.013
4.892
4.920
182,691
+0.03(+0.57%)
Oct 09, 2023
4.827
4.928
4.827
4.892
72,148
+0.09(+1.94%)
Oct 06, 2023
4.771
4.883
4.715
4.799
123,628
-0.02(-0.39%)
Oct 05, 2023
4.883
4.957
4.818
4.818
77,871
-0.07(-1.34%)
Oct 04, 2023
4.836
4.911
4.799
4.883
71,979
+0.07(+1.55%)
Oct 03, 2023
4.818
4.883
4.743
4.808
154,560
-0.02(-0.39%)
Oct 02, 2023
4.967
4.967
4.827
4.827
157,416
-0.12(-2.45%)
Sep 29, 2023
4.939
5.004
4.929
4.948
47,604
+0.03(+0.57%)
Sep 28, 2023
4.920
4.957
4.846
4.920
106,085
+0.01(+0.19%)
Sep 27, 2023
4.957
5.041
4.911
4.911
69,495
-0.05(-0.94%)
Sep 26, 2023
4.976
5.041
4.939
4.957
81,955
-0.05(-0.93%)
Sep 25, 2023
5.004
5.023
4.995
5.004
74,354
-0.02(-0.37%)
Sep 22, 2023
5.032
5.065
5.004
5.023
62,176
+0.02(+0.37%)
Sep 21, 2023
5.051
5.092
5.004
5.004
64,234
-0.08(-1.65%)
Sep 20, 2023
5.125
5.125
5.088
5.088
39,484
-0.01(-0.18%)
Sep 19, 2023
5.116
5.116
5.097
5.097
100,002
+0.00(+0.00%)
Sep 18, 2023
5.088
5.125
5.088
5.097
82,334
-0.01(-0.18%)
Sep 15, 2023
5.097
5.125
5.051
5.106
41,404
-0.02(-0.36%)
Sep 14, 2023
5.106
5.144
5.097
5.125
89,406
+0.00(+0.00%)
Sep 13, 2023
5.106
5.158
5.079
5.125
84,522
+0.05(+0.92%)
Sep 12, 2023
5.032
5.097
5.023
5.079
53,133
+0.02(+0.37%)
Sep 11, 2023
5.041
5.097
5.004
5.060
125,038
+0.04(+0.74%)
Sep 08, 2023
5.032
5.125
5.013
5.023
118,357
-0.08(-1.62%)
Sep 07, 2023
5.078
5.133
5.078
5.106
82,849
-0.02(-0.36%)
Sep 06, 2023
5.115
5.152
5.096
5.124
125,558
-0.01(-0.18%)
Sep 05, 2023
5.115
5.202
5.096
5.133
210,498
+0.05(+0.91%)
Sep 01, 2023
5.106
5.142
5.059
5.087
122,072
+0.03(+0.55%)
Aug 31, 2023
5.087
5.142
5.059
5.059
82,917
-0.06(-1.08%)
Aug 30, 2023
5.142
5.161
5.098
5.115
54,869
+0.00(+0.00%)
Aug 29, 2023
5.050
5.152
5.041
5.115
87,548
+0.03(+0.54%)
Aug 28, 2023
5.032
5.106
5.004
5.087
101,611
+0.09(+1.85%)
Aug 25, 2023
5.059
5.059
4.981
4.995
84,809
-0.03(-0.55%)
Aug 24, 2023
5.078
5.081
5.022
5.022
78,332
-0.06(-1.09%)
Aug 23, 2023
5.078
5.096
5.032
5.078
60,822
+0.00(+0.00%)
Aug 22, 2023
4.930
5.142
4.893
5.078
107,617
+0.13(+2.61%)
Aug 21, 2023
4.902
4.958
4.856
4.949
66,283
+0.06(+1.32%)
Aug 18, 2023
4.838
4.911
4.838
4.884
61,164
+0.01(+0.19%)
Aug 17, 2023
4.921
4.930
4.865
4.875
55,693
-0.05(-0.94%)
Aug 16, 2023
4.967
5.032
4.921
4.921
107,339
-0.08(-1.66%)
Aug 15, 2023
5.004
5.004
4.912
5.004
101,922
+0.00(+0.00%)
Aug 14, 2023
4.995
5.022
4.986
5.004
45,621
+0.01(+0.18%)
Aug 11, 2023
5.013
5.032
4.976
4.995
96,222
-0.04(-0.73%)
Aug 10, 2023
5.078
5.124
5.022
5.032
86,236
-0.06(-1.25%)
Aug 09, 2023
5.077
5.123
5.040
5.095
98,774
-0.03(-0.54%)
Aug 08, 2023
5.123
5.132
5.086
5.123
89,417
+0.01(+0.18%)
Aug 07, 2023
5.132
5.132
5.077
5.114
106,727
-0.02(-0.36%)
Aug 04, 2023
4.976
5.150
4.976
5.132
114,863
+0.12(+2.37%)
Aug 03, 2023
4.912
5.040
4.912
5.013
115,178
+0.01(+0.18%)
Aug 02, 2023
4.894
5.022
4.882
5.004
128,896
+0.05(+0.92%)
Aug 01, 2023
4.967
5.031
4.931
4.958
123,894
-0.06(-1.28%)
Jul 31, 2023
5.013
5.086
4.963
5.022
122,153
+0.01(+0.18%)
Jul 28, 2023
4.958
5.049
4.949
5.013
100,462
+0.05(+1.11%)
Jul 27, 2023
4.995
5.040
4.931
4.958
156,264
-0.04(-0.73%)
Jul 26, 2023
5.013
5.051
4.967
4.995
72,101
-0.03(-0.55%)
Jul 25, 2023
5.022
5.105
5.013
5.022
89,841
-0.01(-0.18%)
Jul 24, 2023
5.095
5.196
5.031
5.031
166,683
-0.10(-1.96%)
Jul 21, 2023
5.196
5.205
5.123
5.132
90,944
-0.08(-1.58%)
Jul 20, 2023
5.205
5.260
5.169
5.214
171,572
+0.00(+0.00%)
Jul 19, 2023
4.986
5.251
4.986
5.214
156,834
+0.18(+3.64%)
Jul 18, 2023
5.022
5.088
4.995
5.031
124,745
-0.00(-0.02%)
Jul 17, 2023
5.095
5.150
4.986
5.032
165,442
-0.07(-1.42%)
Jul 14, 2023
5.159
5.159
5.031
5.105
95,544
-0.09(-1.76%)
Jul 13, 2023
5.187
5.251
5.178
5.196
108,571
+0.00(+0.00%)
Jul 12, 2023
5.141
5.251
5.123
5.196
75,838
+0.06(+1.09%)
Jul 11, 2023
5.149
5.186
5.086
5.140
162,608
-0.03(-0.53%)
Jul 10, 2023
5.095
5.195
5.075
5.167
138,338
+0.10(+1.88%)
Jul 07, 2023
4.968
5.113
4.968
5.072
317,310
-0.01(-0.27%)
Jul 06, 2023
5.022
5.086
4.968
5.086
98,395
-0.03(-0.53%)
Jul 05, 2023
4.904
5.114
4.841
5.113
251,828
+0.28(+5.82%)
Jul 03, 2023
4.714
4.868
4.714
4.832
90,321
+0.12(+2.50%)
Jun 30, 2023
4.669
4.750
4.605
4.714
181,799
+0.04(+0.78%)
Jun 29, 2023
4.705
4.732
4.623
4.678
129,619
-0.05(-0.96%)
Jun 28, 2023
4.714
4.764
4.678
4.723
88,419
-0.02(-0.38%)
Jun 27, 2023
4.759
4.796
4.732
4.741
70,446
-0.05(-1.13%)
Jun 26, 2023
4.750
4.823
4.741
4.796
78,180
+0.02(+0.38%)
Jun 23, 2023
4.805
4.846
4.759
4.778
74,126
-0.06(-1.31%)
Jun 22, 2023
4.832
4.882
4.775
4.841
78,680
-0.06(-1.29%)
Jun 21, 2023
4.895
4.941
4.877
4.904
59,657
-0.05(-0.92%)
Jun 20, 2023
4.895
5.004
4.823
4.950
203,712
+0.09(+1.87%)
Jun 16, 2023
4.895
4.914
4.796
4.859
75,539
+0.01(+0.19%)
Jun 15, 2023
4.750
4.941
4.750
4.850
88,724
+0.10(+2.10%)
Jun 14, 2023
4.769
4.850
4.678
4.750
172,244
-0.03(-0.57%)
Jun 13, 2023
4.759
4.895
4.759
4.778
114,646
-0.02(-0.38%)
Jun 12, 2023
4.723
4.796
4.651
4.796
87,002
+0.07(+1.54%)
Jun 09, 2023
4.741
4.769
4.714
4.723
69,429
-0.07(-1.49%)
Jun 08, 2023
4.768
4.849
4.727
4.795
92,304
+0.03(+0.57%)
Jun 07, 2023
4.696
4.804
4.696
4.768
101,458
+0.04(+0.76%)
Jun 06, 2023
4.633
4.750
4.633
4.732
103,495
+0.09(+1.93%)
Jun 05, 2023
4.606
4.678
4.579
4.642
78,208
+0.04(+0.78%)
Jun 02, 2023
4.624
4.669
4.606
4.606
166,008
+0.04(+0.79%)
Jun 01, 2023
4.427
4.606
4.427
4.570
128,289
+0.14(+3.25%)
May 31, 2023
4.409
4.463
4.355
4.427
73,747
+0.00(+0.00%)
May 30, 2023
4.409
4.444
4.337
4.427
120,552
+0.00(+0.00%)
May 26, 2023
4.373
4.440
4.328
4.427
85,100
+0.06(+1.44%)
May 25, 2023
4.454
4.472
4.328
4.364
154,122
-0.09(-2.02%)
May 24, 2023
4.445
4.507
4.436
4.454
93,404
-0.01(-0.20%)
May 23, 2023
4.534
4.543
4.436
4.463
253,518
-0.06(-1.39%)
May 22, 2023
4.759
4.853
4.454
4.525
261,378
-0.23(-4.91%)
May 19, 2023
4.840
4.849
4.736
4.759
82,779
-0.11(-2.21%)
May 18, 2023
4.777
4.894
4.777
4.867
113,454
+0.12(+2.46%)
May 17, 2023
4.759
4.786
4.750
4.750
51,810
-0.01(-0.19%)
May 16, 2023
4.705
4.795
4.705
4.759
42,761
+0.06(+1.34%)
May 15, 2023
4.678
4.789
4.678
4.696
90,455
+0.00(+0.00%)
May 12, 2023
4.696
4.768
4.696
4.696
74,860
+0.01(+0.19%)
May 11, 2023
4.714
4.750
4.687
4.687
61,768
-0.05(-1.14%)
May 10, 2023
4.723
4.768
4.714
4.741
56,877
+0.02(+0.40%)
May 09, 2023
4.713
4.749
4.713
4.722
55,116
-0.01(-0.19%)
May 08, 2023
4.686
4.749
4.682
4.731
94,892
+0.04(+0.95%)
May 05, 2023
4.713
4.731
4.651
4.686
97,230
+0.00(+0.00%)
May 04, 2023
4.722
4.758
4.642
4.686
152,554
-0.05(-1.13%)
May 03, 2023
4.695
4.767
4.695
4.740
80,956
+0.02(+0.38%)
May 02, 2023
4.713
4.767
4.695
4.722
107,860
-0.04(-0.75%)
May 01, 2023
4.731
4.775
4.669
4.758
126,315
+0.04(+0.94%)
Apr 28, 2023
4.651
4.731
4.642
4.713
68,273
+0.04(+0.76%)
Apr 27, 2023
4.731
4.731
4.660
4.678
96,727
-0.03(-0.57%)
Apr 26, 2023
4.740
4.740
4.678
4.704
68,958
-0.05(-1.12%)
Apr 25, 2023
4.713
4.758
4.695
4.758
118,087
+0.05(+1.13%)
Apr 24, 2023
4.713
4.756
4.678
4.704
117,370
-0.01(-0.19%)
Apr 21, 2023
4.731
4.758
4.678
4.713
83,594
-0.04(-0.75%)
Apr 20, 2023
4.775
4.801
4.742
4.749
35,400
-0.04(-0.93%)
Apr 19, 2023
4.731
4.802
4.731
4.793
142,149
+0.04(+0.75%)
Apr 18, 2023
4.758
4.767
4.713
4.758
93,849
-0.02(-0.37%)
Apr 17, 2023
4.749
4.793
4.740
4.775
63,648
+0.03(+0.56%)
Apr 14, 2023
4.749
4.793
4.722
4.749
44,997
-0.01(-0.19%)
Apr 13, 2023
4.758
4.829
4.758
4.758
48,912
+0.00(+0.00%)
Apr 12, 2023
4.802
4.838
4.758
4.758
88,689
-0.05(-1.09%)
Apr 11, 2023
4.757
4.854
4.757
4.810
96,036
+0.04(+0.74%)
Apr 10, 2023
4.792
4.872
4.757
4.775
171,036
-0.10(-1.99%)
Apr 06, 2023
4.889
4.907
4.837
4.872
65,225
+0.02(+0.36%)
Apr 05, 2023
4.819
4.871
4.810
4.854
73,900
+0.03(+0.55%)
Apr 04, 2023
4.757
4.916
4.757
4.828
100,566
+0.11(+2.43%)
Apr 03, 2023
4.731
4.801
4.696
4.713
188,154
+0.03(+0.56%)
Mar 31, 2023
4.845
4.969
4.669
4.687
582,440
-0.18(-3.62%)
Mar 30, 2023
4.757
4.889
4.704
4.863
98,370
+0.11(+2.41%)
Mar 29, 2023
4.678
4.775
4.652
4.748
75,718
+0.08(+1.70%)
Mar 28, 2023
4.740
4.801
4.634
4.669
54,858
-0.05(-1.12%)
Mar 27, 2023
4.757
4.792
4.713
4.722
63,249
-0.01(-0.19%)
Mar 24, 2023
4.713
4.775
4.696
4.731
138,456
+0.04(+0.94%)
Mar 23, 2023
4.660
4.739
4.643
4.687
94,217
+0.04(+0.95%)
Mar 22, 2023
4.625
4.669
4.590
4.643
122,725
+0.04(+0.96%)
Mar 21, 2023
4.581
4.643
4.581
4.599
150,377
+0.04(+0.77%)
Mar 20, 2023
4.660
4.726
4.563
4.563
167,131
-0.11(-2.45%)
Mar 17, 2023
4.792
4.845
4.634
4.678
200,774
-0.13(-2.75%)
Mar 16, 2023
4.731
4.837
4.687
4.810
144,583
+0.06(+1.30%)
Mar 15, 2023
4.845
4.884
4.704
4.748
323,483
-0.18(-3.58%)
Mar 14, 2023
4.942
4.964
4.881
4.925
120,430
+0.09(+1.82%)
Mar 13, 2023
4.863
4.960
4.757
4.837
248,854
-0.07(-1.44%)
Mar 10, 2023
5.022
5.071
4.907
4.907
206,804
-0.16(-3.11%)
Mar 09, 2023
5.161
5.169
5.047
5.065
195,252
-0.10(-1.86%)
Mar 08, 2023
5.143
5.169
5.125
5.161
157,716
+0.01(+0.17%)
Mar 07, 2023
5.187
5.213
5.117
5.152
192,450
-0.01(-0.17%)
Mar 06, 2023
5.152
5.196
5.065
5.161
289,471
+0.05(+1.03%)
Mar 03, 2023
4.995
5.169
4.995
5.108
370,319
+0.13(+2.63%)
Mar 02, 2023
4.881
4.986
4.881
4.977
117,893
+0.08(+1.60%)
Mar 01, 2023
4.960
4.982
4.864
4.899
128,932
-0.04(-0.88%)
Feb 28, 2023
4.942
4.960
4.881
4.942
50,963
+0.05(+1.07%)
Feb 27, 2023
4.890
5.012
4.890
4.890
75,465
+0.01(+0.18%)
Feb 24, 2023
4.811
4.951
4.811
4.881
146,138
-0.03(-0.53%)
Feb 23, 2023
4.855
4.911
4.855
4.908
81,455
+0.05(+1.08%)
Feb 22, 2023
4.811
4.873
4.803
4.855
81,259
+0.04(+0.91%)
Feb 21, 2023
4.925
4.942
4.811
4.811
108,828
-0.16(-3.16%)
Feb 17, 2023
4.977
5.004
4.916
4.969
119,445
-0.02(-0.35%)
Feb 16, 2023
4.986
5.082
4.969
4.986
214,235
-0.06(-1.21%)
Feb 15, 2023
5.021
5.091
5.021
5.047
129,905
-0.03(-0.52%)
Feb 14, 2023
4.995
5.104
4.995
5.073
110,514
+0.03(+0.69%)
Feb 13, 2023
5.056
5.100
5.021
5.039
118,655
-0.03(-0.52%)
Feb 10, 2023
5.056
5.117
5.012
5.065
134,804
-0.03(-0.50%)
Feb 09, 2023
5.229
5.229
5.081
5.090
246,538
-0.10(-2.00%)
Feb 08, 2023
5.133
5.211
5.107
5.194
173,631
+0.07(+1.35%)
Feb 07, 2023
5.073
5.159
5.055
5.125
185,597
+0.04(+0.85%)
Feb 06, 2023
5.125
5.159
5.003
5.081
269,721
-0.05(-1.01%)
Feb 03, 2023
5.012
5.142
5.003
5.133
216,651
+0.10(+2.07%)
Feb 02, 2023
4.969
5.038
4.969
5.029
194,358
+0.10(+2.11%)
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.