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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.580
+0.030 (+0.31%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 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 (%)
Apr 29, 2024
9.550
9.560
9.530
9.550
88,778
+0.00(+0.00%)
Apr 26, 2024
9.550
9.580
9.520
9.550
66,311
+0.01(+0.15%)
Apr 25, 2024
9.550
9.560
9.500
9.536
83,676
-0.02(-0.20%)
Apr 24, 2024
9.600
9.620
9.530
9.555
68,416
-0.04(-0.36%)
Apr 23, 2024
9.590
9.600
9.575
9.590
37,532
-0.01(-0.10%)
Apr 22, 2024
9.610
9.620
9.580
9.600
49,768
+0.01(+0.10%)
Apr 19, 2024
9.580
9.640
9.580
9.590
40,952
+0.01(+0.10%)
Apr 18, 2024
9.550
9.600
9.520
9.580
42,838
+0.06(+0.66%)
Apr 17, 2024
9.458
9.547
9.458
9.518
54,483
+0.06(+0.63%)
Apr 16, 2024
9.478
9.480
9.409
9.458
55,125
+0.00(+0.00%)
Apr 15, 2024
9.557
9.602
9.448
9.458
100,648
-0.10(-1.04%)
Apr 12, 2024
9.557
9.609
9.547
9.557
41,817
-0.02(-0.21%)
Apr 11, 2024
9.567
9.587
9.547
9.577
33,005
+0.01(+0.10%)
Apr 10, 2024
9.567
9.587
9.547
9.567
31,067
-0.02(-0.21%)
Apr 09, 2024
9.597
9.617
9.577
9.587
29,060
-0.02(-0.21%)
Apr 08, 2024
9.577
9.607
9.572
9.607
69,868
+0.03(+0.31%)
Apr 05, 2024
9.567
9.592
9.562
9.577
39,314
+0.03(+0.31%)
Apr 04, 2024
9.607
9.607
9.537
9.547
91,893
-0.05(-0.52%)
Apr 03, 2024
9.626
9.642
9.567
9.597
79,038
-0.02(-0.21%)
Apr 02, 2024
9.617
9.617
9.567
9.617
47,023
-0.01(-0.10%)
Apr 01, 2024
9.646
9.646
9.582
9.626
79,884
+0.04(+0.41%)
Mar 28, 2024
9.626
9.626
9.626
9.587
84,485
-0.01(-0.10%)
Mar 27, 2024
9.587
9.611
9.577
9.597
48,024
+0.03(+0.31%)
Mar 26, 2024
9.547
9.587
9.541
9.567
66,798
+0.01(+0.10%)
Mar 25, 2024
9.537
9.607
9.537
9.557
38,868
+0.01(+0.10%)
Mar 22, 2024
9.607
9.626
9.537
9.547
43,468
-0.04(-0.41%)
Mar 21, 2024
9.577
9.607
9.577
9.587
28,658
+0.00(+0.00%)
Mar 20, 2024
9.547
9.592
9.537
9.587
92,183
+0.03(+0.31%)
Mar 19, 2024
9.567
9.574
9.537
9.557
87,525
+0.00(+0.00%)
Mar 18, 2024
9.557
9.567
9.532
9.557
39,843
+0.00(+0.00%)
Mar 15, 2024
9.567
9.587
9.537
9.557
72,153
-0.03(-0.31%)
Mar 14, 2024
9.636
9.636
9.537
9.587
56,769
-0.01(-0.08%)
Mar 13, 2024
9.614
9.624
9.575
9.594
79,633
-0.02(-0.20%)
Mar 12, 2024
9.594
9.614
9.575
9.614
60,799
+0.01(+0.10%)
Mar 11, 2024
9.535
9.604
9.506
9.604
105,550
+0.08(+0.82%)
Mar 08, 2024
9.584
9.594
9.496
9.526
36,060
-0.02(-0.21%)
Mar 07, 2024
9.565
9.594
9.516
9.545
36,244
-0.02(-0.21%)
Mar 06, 2024
9.516
9.565
9.516
9.565
31,666
+0.08(+0.83%)
Mar 05, 2024
9.526
9.535
9.467
9.486
41,024
-0.01(-0.10%)
Mar 04, 2024
9.535
9.535
9.486
9.496
28,538
-0.04(-0.41%)
Mar 01, 2024
9.535
9.545
9.506
9.535
115,066
+0.03(+0.31%)
Feb 29, 2024
9.516
9.565
9.477
9.506
56,519
+0.02(+0.21%)
Feb 28, 2024
9.467
9.486
9.467
9.486
28,130
+0.02(+0.21%)
Feb 27, 2024
9.437
9.467
9.437
9.467
23,678
+0.03(+0.31%)
Feb 26, 2024
9.427
9.457
9.398
9.437
36,848
+0.01(+0.10%)
Feb 23, 2024
9.486
9.516
9.413
9.427
31,369
-0.02(-0.21%)
Feb 22, 2024
9.486
9.535
9.437
9.447
38,499
-0.02(-0.21%)
Feb 21, 2024
9.427
9.506
9.427
9.467
56,705
+0.05(+0.52%)
Feb 20, 2024
9.378
9.457
9.378
9.418
46,394
-0.03(-0.31%)
Feb 16, 2024
9.437
9.447
9.398
9.447
37,320
+0.00(+0.00%)
Feb 15, 2024
9.516
9.565
9.427
9.447
75,546
-0.05(-0.49%)
Feb 14, 2024
9.416
9.523
9.381
9.494
108,177
+0.12(+1.24%)
Feb 13, 2024
9.367
9.387
9.338
9.377
55,809
+0.00(+0.00%)
Feb 12, 2024
9.406
9.406
9.338
9.377
55,794
-0.03(-0.31%)
Feb 09, 2024
9.416
9.416
9.377
9.406
38,420
+0.01(+0.10%)
Feb 08, 2024
9.435
9.435
9.358
9.397
33,456
-0.02(-0.21%)
Feb 07, 2024
9.406
9.445
9.377
9.416
49,473
+0.05(+0.52%)
Feb 06, 2024
9.290
9.377
9.251
9.367
62,042
+0.11(+1.15%)
Feb 05, 2024
9.270
9.290
9.202
9.260
37,293
+0.00(+0.00%)
Feb 02, 2024
9.270
9.280
9.222
9.260
43,004
-0.01(-0.10%)
Feb 01, 2024
9.222
9.280
9.222
9.270
48,604
+0.05(+0.53%)
Jan 31, 2024
9.280
9.280
9.202
9.222
96,061
+0.01(+0.11%)
Jan 30, 2024
9.192
9.222
9.168
9.212
35,681
+0.06(+0.64%)
Jan 29, 2024
9.163
9.202
9.115
9.154
40,576
+0.03(+0.32%)
Jan 26, 2024
9.144
9.173
9.076
9.124
64,541
-0.02(-0.21%)
Jan 25, 2024
9.105
9.163
9.076
9.144
34,252
+0.07(+0.75%)
Jan 24, 2024
9.115
9.144
9.038
9.076
118,185
+0.04(+0.43%)
Jan 23, 2024
9.076
9.086
8.979
9.037
74,470
-0.02(-0.21%)
Jan 22, 2024
9.037
9.095
8.998
9.056
79,169
+0.03(+0.32%)
Jan 19, 2024
8.940
9.027
8.862
9.027
230,500
+0.09(+0.98%)
Jan 18, 2024
8.988
9.018
8.920
8.940
90,747
-0.01(-0.11%)
Jan 17, 2024
8.979
9.027
8.935
8.950
89,176
+0.01(+0.11%)
Jan 16, 2024
9.018
9.076
8.930
8.940
131,204
-0.04(-0.43%)
Jan 12, 2024
9.037
9.037
8.959
8.979
40,062
-0.03(-0.32%)
Jan 11, 2024
8.988
9.018
8.949
9.008
83,798
+0.05(+0.54%)
Jan 10, 2024
9.008
9.027
8.950
8.959
149,114
-0.03(-0.32%)
Jan 09, 2024
8.959
8.988
8.935
8.988
54,141
+0.03(+0.33%)
Jan 08, 2024
8.911
8.959
8.901
8.959
80,562
+0.08(+0.88%)
Jan 05, 2024
8.891
8.891
8.794
8.882
90,374
+0.04(+0.44%)
Jan 04, 2024
8.707
8.843
8.707
8.843
151,385
+0.11(+1.22%)
Jan 03, 2024
8.891
8.933
8.668
8.736
195,903
-0.17(-1.86%)
Jan 02, 2024
8.959
9.008
8.852
8.901
110,432
-0.01(-0.11%)
Dec 29, 2023
8.930
9.007
8.911
8.911
89,449
+0.01(+0.11%)
Dec 28, 2023
8.940
8.979
8.891
8.901
44,828
+0.00(+0.03%)
Dec 27, 2023
8.975
9.014
8.889
8.899
79,046
-0.05(-0.54%)
Dec 26, 2023
8.975
8.995
8.908
8.947
60,501
+0.03(+0.32%)
Dec 22, 2023
8.927
8.995
8.913
8.918
35,062
+0.04(+0.43%)
Dec 21, 2023
8.918
8.995
8.870
8.879
57,484
+0.03(+0.33%)
Dec 20, 2023
8.879
8.918
8.822
8.850
89,932
-0.02(-0.22%)
Dec 19, 2023
8.918
8.995
8.851
8.870
73,152
+0.01(+0.11%)
Dec 18, 2023
8.831
8.956
8.822
8.860
63,291
+0.04(+0.44%)
Dec 15, 2023
8.985
9.014
8.822
8.822
76,614
-0.16(-1.82%)
Dec 14, 2023
8.937
9.033
8.927
8.985
93,995
+0.09(+0.97%)
Dec 13, 2023
8.889
8.947
8.860
8.899
91,266
+0.03(+0.33%)
Dec 12, 2023
8.822
8.889
8.818
8.870
63,262
+0.13(+1.43%)
Dec 11, 2023
8.812
8.820
8.745
8.745
55,169
+0.00(+0.03%)
Dec 08, 2023
8.780
8.828
8.733
8.742
61,029
-0.03(-0.33%)
Dec 07, 2023
8.714
8.799
8.690
8.771
74,477
+0.09(+0.99%)
Dec 06, 2023
8.714
8.714
8.667
8.685
36,154
+0.01(+0.11%)
Dec 05, 2023
8.628
8.685
8.623
8.676
37,527
+0.07(+0.77%)
Dec 04, 2023
8.628
8.666
8.571
8.609
49,528
-0.02(-0.22%)
Dec 01, 2023
8.571
8.628
8.561
8.628
56,209
+0.07(+0.78%)
Nov 30, 2023
8.590
8.595
8.533
8.561
29,771
+0.03(+0.33%)
Nov 29, 2023
8.580
8.580
8.523
8.533
69,636
-0.03(-0.33%)
Nov 28, 2023
8.599
8.609
8.542
8.561
29,757
-0.02(-0.22%)
Nov 27, 2023
8.647
8.647
8.561
8.580
32,021
-0.05(-0.55%)
Nov 24, 2023
8.618
8.628
8.599
8.628
40,683
+0.05(+0.55%)
Nov 22, 2023
8.628
8.628
8.571
8.580
34,852
-0.04(-0.44%)
Nov 21, 2023
8.580
8.618
8.552
8.618
75,216
+0.08(+0.89%)
Nov 20, 2023
8.599
8.599
8.495
8.542
84,169
-0.06(-0.66%)
Nov 17, 2023
8.495
8.599
8.480
8.599
61,700
+0.13(+1.57%)
Nov 16, 2023
8.476
8.495
8.419
8.466
55,993
+0.02(+0.23%)
Nov 15, 2023
8.523
8.533
8.418
8.447
76,205
-0.03(-0.31%)
Nov 14, 2023
8.511
8.596
8.464
8.473
83,567
+0.01(+0.11%)
Nov 13, 2023
8.435
8.473
8.431
8.464
29,675
+0.05(+0.56%)
Nov 10, 2023
8.426
8.440
8.417
8.417
21,421
+0.02(+0.22%)
Nov 09, 2023
8.426
8.454
8.388
8.398
34,112
-0.02(-0.22%)
Nov 08, 2023
8.435
8.445
8.398
8.417
53,976
+0.02(+0.22%)
Nov 07, 2023
8.379
8.407
8.341
8.398
62,804
+0.06(+0.68%)
Nov 06, 2023
8.464
8.464
8.322
8.341
44,411
-0.08(-0.90%)
Nov 03, 2023
8.417
8.473
8.379
8.417
152,633
+0.07(+0.79%)
Nov 02, 2023
8.247
8.360
8.247
8.351
86,932
+0.14(+1.72%)
Nov 01, 2023
8.143
8.228
8.142
8.209
82,887
+0.08(+1.04%)
Oct 31, 2023
8.077
8.124
8.063
8.124
103,743
+0.08(+0.94%)
Oct 30, 2023
8.002
8.058
8.002
8.049
65,828
+0.05(+0.59%)
Oct 27, 2023
8.002
8.021
7.983
8.002
69,124
+0.01(+0.12%)
Oct 26, 2023
8.021
8.058
7.974
7.992
75,689
+0.01(+0.12%)
Oct 25, 2023
8.134
8.134
7.983
7.983
63,074
-0.16(-1.97%)
Oct 24, 2023
8.096
8.190
8.096
8.143
59,798
+0.07(+0.82%)
Oct 23, 2023
8.040
8.124
8.040
8.077
85,303
+0.02(+0.23%)
Oct 20, 2023
8.115
8.124
8.058
8.058
69,374
-0.06(-0.70%)
Oct 19, 2023
8.200
8.228
8.115
8.115
199,656
-0.10(-1.26%)
Oct 18, 2023
8.275
8.294
8.209
8.219
123,488
-0.06(-0.68%)
Oct 17, 2023
8.266
8.322
8.247
8.275
114,736
-0.01(-0.09%)
Oct 16, 2023
8.385
8.385
8.254
8.282
170,256
-0.06(-0.67%)
Oct 13, 2023
8.394
8.422
8.329
8.338
59,929
-0.03(-0.33%)
Oct 12, 2023
8.460
8.469
8.338
8.366
80,457
-0.05(-0.55%)
Oct 11, 2023
8.441
8.478
8.394
8.413
42,401
-0.01(-0.11%)
Oct 10, 2023
8.441
8.488
8.394
8.422
100,141
-0.03(-0.33%)
Oct 09, 2023
8.366
8.478
8.348
8.450
72,297
+0.08(+1.00%)
Oct 06, 2023
8.320
8.376
8.264
8.366
98,576
+0.04(+0.45%)
Oct 05, 2023
8.301
8.338
8.264
8.329
76,891
+0.05(+0.56%)
Oct 04, 2023
8.217
8.282
8.152
8.282
87,843
+0.07(+0.91%)
Oct 03, 2023
8.310
8.320
8.139
8.208
210,667
-0.12(-1.46%)
Oct 02, 2023
8.404
8.422
8.301
8.329
87,594
-0.07(-0.89%)
Sep 29, 2023
8.441
8.474
8.404
8.404
88,218
-0.01(-0.11%)
Sep 28, 2023
8.366
8.422
8.350
8.413
38,410
+0.05(+0.56%)
Sep 27, 2023
8.441
8.441
8.338
8.366
80,875
+0.00(+0.00%)
Sep 26, 2023
8.497
8.515
8.357
8.366
101,219
-0.13(-1.54%)
Sep 25, 2023
8.506
8.477
8.469
8.497
37,671
+0.01(+0.11%)
Sep 22, 2023
8.432
8.506
8.427
8.488
52,165
+0.06(+0.66%)
Sep 21, 2023
8.441
8.487
8.432
8.432
47,071
-0.03(-0.33%)
Sep 20, 2023
8.488
8.525
8.460
8.460
35,848
-0.01(-0.11%)
Sep 19, 2023
8.469
8.469
8.441
8.469
21,903
+0.02(+0.25%)
Sep 18, 2023
8.402
8.448
8.392
8.448
58,242
+0.05(+0.55%)
Sep 15, 2023
8.448
8.476
8.356
8.402
132,598
-0.06(-0.66%)
Sep 14, 2023
8.494
8.526
8.457
8.457
40,994
-0.05(-0.54%)
Sep 13, 2023
8.512
8.540
8.476
8.503
82,344
+0.01(+0.11%)
Sep 12, 2023
8.448
8.494
8.420
8.494
118,629
+0.05(+0.55%)
Sep 11, 2023
8.457
8.466
8.420
8.448
43,063
+0.03(+0.33%)
Sep 08, 2023
8.383
8.457
8.383
8.420
97,149
+0.03(+0.33%)
Sep 07, 2023
8.374
8.429
8.374
8.392
25,688
+0.00(+0.00%)
Sep 06, 2023
8.402
8.425
8.374
8.392
39,882
-0.01(-0.11%)
Sep 05, 2023
8.374
8.448
8.369
8.402
44,493
+0.01(+0.11%)
Sep 01, 2023
8.392
8.411
8.374
8.392
83,969
+0.01(+0.11%)
Aug 31, 2023
8.402
8.429
8.383
8.383
59,445
+0.01(+0.11%)
Aug 30, 2023
8.365
8.411
8.365
8.374
26,550
+0.00(+0.00%)
Aug 29, 2023
8.356
8.392
8.351
8.374
46,790
+0.02(+0.22%)
Aug 28, 2023
8.337
8.374
8.337
8.356
42,856
+0.02(+0.22%)
Aug 25, 2023
8.328
8.363
8.328
8.337
25,900
+0.01(+0.11%)
Aug 24, 2023
8.356
8.356
8.309
8.328
31,921
+0.00(+0.06%)
Aug 23, 2023
8.309
8.356
8.277
8.323
84,473
+0.02(+0.28%)
Aug 22, 2023
8.300
8.328
8.282
8.300
36,168
-0.01(-0.11%)
Aug 21, 2023
8.272
8.337
8.272
8.309
28,785
+0.03(+0.33%)
Aug 18, 2023
8.254
8.356
8.228
8.282
53,396
+0.02(+0.22%)
Aug 17, 2023
8.300
8.300
8.226
8.263
29,210
-0.01(-0.08%)
Aug 16, 2023
8.288
8.325
8.252
8.270
54,377
+0.08(+1.03%)
Aug 15, 2023
8.222
8.253
8.158
8.186
53,565
-0.04(-0.44%)
Aug 14, 2023
8.177
8.231
8.177
8.222
25,176
+0.03(+0.33%)
Aug 11, 2023
8.140
8.195
8.131
8.195
33,117
+0.05(+0.55%)
Aug 10, 2023
8.140
8.168
8.104
8.149
26,439
+0.01(+0.11%)
Aug 09, 2023
8.140
8.158
8.140
8.140
30,349
-0.00(-0.01%)
Aug 08, 2023
8.168
8.168
8.104
8.141
63,255
-0.02(-0.27%)
Aug 07, 2023
8.104
8.177
8.104
8.163
52,793
+0.06(+0.73%)
Aug 04, 2023
8.059
8.109
8.041
8.104
28,789
+0.05(+0.56%)
Aug 03, 2023
8.059
8.086
8.041
8.059
49,387
+0.01(+0.11%)
Aug 02, 2023
8.023
8.095
8.023
8.050
116,305
-0.05(-0.56%)
Aug 01, 2023
8.077
8.122
8.023
8.095
64,548
-0.01(-0.11%)
Jul 31, 2023
8.068
8.140
8.068
8.104
49,415
+0.06(+0.79%)
Jul 28, 2023
8.023
8.059
8.012
8.041
58,058
+0.03(+0.34%)
Jul 27, 2023
7.987
8.036
7.982
8.014
72,303
+0.04(+0.45%)
Jul 26, 2023
7.959
8.005
7.951
7.978
58,265
+0.01(+0.11%)
Jul 25, 2023
8.023
8.023
7.959
7.969
64,369
-0.02(-0.23%)
Jul 24, 2023
7.978
7.996
7.978
7.987
88,702
+0.01(+0.11%)
Jul 21, 2023
7.978
8.005
7.973
7.978
22,035
+0.00(+0.00%)
Jul 20, 2023
8.005
8.005
7.959
7.978
67,825
-0.02(-0.31%)
Jul 19, 2023
7.985
8.011
7.976
8.002
92,814
+0.02(+0.22%)
Jul 18, 2023
7.976
8.011
7.967
7.985
83,803
+0.00(+0.00%)
Jul 17, 2023
7.967
7.985
7.965
7.985
73,867
+0.04(+0.56%)
Jul 14, 2023
7.985
7.985
7.913
7.940
75,214
-0.03(-0.34%)
Jul 13, 2023
7.940
7.976
7.940
7.967
53,572
+0.04(+0.45%)
Jul 12, 2023
7.877
7.949
7.877
7.931
77,660
+0.07(+0.91%)
Jul 11, 2023
7.859
7.922
7.850
7.859
34,887
+0.02(+0.23%)
Jul 10, 2023
7.877
7.877
7.761
7.841
44,198
+0.05(+0.69%)
Jul 07, 2023
7.761
7.797
7.716
7.788
78,780
+0.07(+0.93%)
Jul 06, 2023
7.734
7.796
7.716
7.716
58,703
-0.06(-0.81%)
Jul 05, 2023
7.806
7.823
7.779
7.779
45,547
-0.05(-0.69%)
Jul 03, 2023
7.779
7.841
7.770
7.832
32,125
+0.06(+0.81%)
Jun 30, 2023
7.770
7.770
7.734
7.770
75,183
+0.04(+0.58%)
Jun 29, 2023
7.707
7.743
7.698
7.725
65,371
+0.02(+0.23%)
Jun 28, 2023
7.680
7.707
7.662
7.707
78,641
+0.05(+0.70%)
Jun 27, 2023
7.600
7.653
7.600
7.653
52,820
+0.05(+0.71%)
Jun 26, 2023
7.600
7.644
7.585
7.600
139,400
-0.04(-0.59%)
Jun 23, 2023
7.626
7.653
7.609
7.644
50,097
+0.02(+0.23%)
Jun 22, 2023
7.591
7.653
7.591
7.626
47,332
+0.02(+0.24%)
Jun 21, 2023
7.609
7.662
7.600
7.609
77,496
+0.00(+0.00%)
Jun 20, 2023
7.600
7.680
7.600
7.609
50,155
+0.00(+0.00%)
Jun 16, 2023
7.662
7.673
7.609
7.609
52,926
-0.05(-0.70%)
Jun 15, 2023
7.635
7.680
7.635
7.662
76,356
+0.04(+0.47%)
Jun 14, 2023
7.635
7.662
7.618
7.626
71,931
-0.03(-0.35%)
Jun 13, 2023
7.618
7.671
7.618
7.653
52,207
+0.04(+0.47%)
Jun 12, 2023
7.538
7.626
7.538
7.618
53,554
+0.05(+0.70%)
Jun 09, 2023
7.556
7.564
7.520
7.564
68,291
+0.04(+0.47%)
Jun 08, 2023
7.529
7.538
7.502
7.529
60,733
+0.01(+0.12%)
Jun 07, 2023
7.494
7.556
7.494
7.520
63,353
+0.03(+0.35%)
Jun 06, 2023
7.458
7.520
7.458
7.494
73,770
+0.02(+0.24%)
Jun 05, 2023
7.458
7.480
7.449
7.476
113,221
+0.00(+0.00%)
Jun 02, 2023
7.432
7.485
7.432
7.476
82,748
+0.04(+0.60%)
Jun 01, 2023
7.423
7.463
7.406
7.432
103,199
-0.02(-0.24%)
May 31, 2023
7.414
7.449
7.394
7.449
51,150
+0.04(+0.60%)
May 30, 2023
7.378
7.414
7.374
7.405
74,774
+0.03(+0.36%)
May 26, 2023
7.387
7.405
7.361
7.378
63,633
+0.01(+0.12%)
May 25, 2023
7.370
7.476
7.370
7.370
82,687
+0.01(+0.12%)
May 24, 2023
7.352
7.387
7.352
7.361
47,589
-0.01(-0.12%)
May 23, 2023
7.405
7.440
7.370
7.370
78,174
-0.05(-0.72%)
May 22, 2023
7.396
7.440
7.396
7.423
103,220
+0.01(+0.12%)
May 19, 2023
7.494
7.511
7.352
7.414
320,700
-0.05(-0.71%)
May 18, 2023
7.485
7.502
7.458
7.467
74,668
-0.02(-0.24%)
May 17, 2023
7.476
7.502
7.458
7.485
137,600
+0.02(+0.24%)
May 16, 2023
7.458
7.519
7.458
7.467
81,735
-0.02(-0.23%)
May 15, 2023
7.476
7.502
7.476
7.485
78,433
+0.00(+0.00%)
May 12, 2023
7.493
7.502
7.476
7.485
60,758
+0.00(+0.00%)
May 11, 2023
7.502
7.502
7.476
7.485
26,098
-0.02(-0.23%)
May 10, 2023
7.537
7.546
7.476
7.502
108,020
-0.02(-0.23%)
May 09, 2023
7.537
7.544
7.511
7.520
29,605
+0.00(+0.06%)
May 08, 2023
7.520
7.520
7.493
7.515
67,075
-0.00(-0.06%)
May 05, 2023
7.511
7.537
7.485
7.520
93,780
+0.04(+0.47%)
May 04, 2023
7.502
7.520
7.476
7.485
82,457
-0.04(-0.58%)
May 03, 2023
7.528
7.563
7.528
7.528
55,034
+0.00(+0.00%)
May 02, 2023
7.572
7.595
7.493
7.528
84,297
-0.08(-1.04%)
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.