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
High Income Securities Fund
(NY:
PCF
)
6.590
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
May 29, 2024
6.620
6.640
6.580
6.590
37,708
-0.08(-1.20%)
May 28, 2024
6.690
6.700
6.650
6.670
28,705
-0.04(-0.63%)
May 24, 2024
6.670
6.720
6.670
6.712
39,632
+0.06(+0.93%)
May 23, 2024
6.750
6.750
6.640
6.650
68,812
-0.08(-1.19%)
May 22, 2024
6.690
6.739
6.690
6.730
68,467
+0.04(+0.60%)
May 21, 2024
6.670
6.700
6.670
6.690
42,918
+0.00(+0.00%)
May 20, 2024
6.670
6.690
6.670
6.690
47,363
+0.06(+0.94%)
May 17, 2024
6.658
6.658
6.628
6.628
70,317
-0.01(-0.22%)
May 16, 2024
6.638
6.648
6.608
6.643
48,216
+0.02(+0.37%)
May 15, 2024
6.618
6.631
6.593
6.618
46,951
+0.02(+0.30%)
May 14, 2024
6.608
6.618
6.558
6.598
34,114
+0.04(+0.60%)
May 13, 2024
6.519
6.577
6.519
6.558
58,710
+0.00(+0.00%)
May 10, 2024
6.529
6.568
6.529
6.558
113,890
+0.02(+0.38%)
May 09, 2024
6.499
6.544
6.499
6.534
37,162
+0.03(+0.53%)
May 08, 2024
6.469
6.499
6.459
6.499
81,811
+0.04(+0.61%)
May 07, 2024
6.440
6.479
6.430
6.459
165,299
+0.05(+0.77%)
May 06, 2024
6.370
6.420
6.370
6.410
70,267
+0.06(+0.94%)
May 03, 2024
6.360
6.400
6.321
6.350
235,445
+0.02(+0.31%)
May 02, 2024
6.331
6.350
6.311
6.331
95,659
+0.00(+0.00%)
May 01, 2024
6.311
6.331
6.301
6.331
29,882
+0.06(+0.95%)
Apr 30, 2024
6.370
6.370
6.261
6.271
148,994
-0.08(-1.25%)
Apr 29, 2024
6.360
6.365
6.311
6.350
85,075
-0.01(-0.16%)
Apr 26, 2024
6.331
6.360
6.314
6.360
54,763
+0.07(+1.10%)
Apr 25, 2024
6.261
6.331
6.241
6.291
158,246
-0.01(-0.16%)
Apr 24, 2024
6.241
6.311
6.217
6.301
177,010
+0.06(+0.95%)
Apr 23, 2024
6.162
6.251
6.142
6.241
187,805
+0.10(+1.61%)
Apr 22, 2024
6.152
6.192
6.132
6.142
324,720
+0.00(+0.00%)
Apr 19, 2024
6.222
6.241
6.142
6.142
212,091
-0.05(-0.80%)
Apr 18, 2024
6.212
6.271
6.182
6.192
487,507
-0.03(-0.44%)
Apr 17, 2024
6.180
6.254
6.180
6.219
136,065
+0.04(+0.63%)
Apr 16, 2024
6.259
6.271
6.180
6.180
167,319
-0.06(-0.94%)
Apr 15, 2024
6.347
6.357
6.224
6.239
105,911
-0.08(-1.24%)
Apr 12, 2024
6.396
6.396
6.288
6.318
165,342
-0.06(-0.92%)
Apr 11, 2024
6.396
6.425
6.357
6.376
88,609
-0.01(-0.15%)
Apr 10, 2024
6.455
6.455
6.367
6.386
101,748
-0.07(-1.06%)
Apr 09, 2024
6.416
6.465
6.406
6.455
43,690
+0.03(+0.46%)
Apr 08, 2024
6.416
6.435
6.367
6.425
70,744
+0.06(+0.92%)
Apr 05, 2024
6.416
6.445
6.367
6.367
220,498
-0.05(-0.76%)
Apr 04, 2024
6.455
6.455
6.396
6.416
130,436
+0.00(+0.00%)
Apr 03, 2024
6.416
6.474
6.386
6.416
61,112
-0.01(-0.15%)
Apr 02, 2024
6.592
6.605
6.386
6.425
383,916
-0.21(-3.11%)
Apr 01, 2024
6.622
6.661
6.592
6.631
58,331
-0.01(-0.15%)
Mar 28, 2024
6.631
6.631
6.631
6.641
67,497
+0.06(+0.89%)
Mar 27, 2024
6.563
6.661
6.563
6.582
53,075
+0.02(+0.30%)
Mar 26, 2024
6.543
6.592
6.543
6.563
78,687
-0.01(-0.15%)
Mar 25, 2024
6.563
6.631
6.563
6.573
37,892
+0.01(+0.15%)
Mar 22, 2024
6.582
6.622
6.582
6.563
38,846
-0.01(-0.15%)
Mar 21, 2024
6.671
6.671
6.543
6.573
59,159
-0.04(-0.59%)
Mar 20, 2024
6.631
6.631
6.563
6.612
49,738
+0.04(+0.60%)
Mar 19, 2024
6.622
6.622
6.365
6.573
32,743
-0.03(-0.41%)
Mar 18, 2024
6.532
6.629
6.512
6.600
61,861
+0.07(+1.04%)
Mar 15, 2024
6.512
6.551
6.512
6.532
31,677
+0.03(+0.45%)
Mar 14, 2024
6.551
6.610
6.483
6.503
67,948
-0.06(-0.89%)
Mar 13, 2024
6.522
6.580
6.522
6.561
64,862
+0.02(+0.30%)
Mar 12, 2024
6.532
6.569
6.522
6.542
42,359
+0.02(+0.30%)
Mar 11, 2024
6.542
6.542
6.493
6.522
42,445
-0.02(-0.30%)
Mar 08, 2024
6.561
6.579
6.542
6.542
38,804
-0.03(-0.44%)
Mar 07, 2024
6.551
6.610
6.551
6.571
30,288
+0.00(+0.00%)
Mar 06, 2024
6.551
6.579
6.532
6.571
37,203
+0.04(+0.60%)
Mar 05, 2024
6.590
6.610
6.532
6.532
47,047
-0.06(-0.88%)
Mar 04, 2024
6.580
6.629
6.571
6.590
44,614
+0.01(+0.15%)
Mar 01, 2024
6.561
6.607
6.544
6.580
43,579
+0.00(+0.00%)
Feb 29, 2024
6.629
6.629
6.571
6.580
56,679
+0.05(+0.74%)
Feb 28, 2024
6.435
6.610
6.432
6.532
64,320
+0.06(+0.90%)
Feb 27, 2024
6.678
6.678
6.473
6.473
160,906
-0.29(-4.31%)
Feb 26, 2024
6.308
6.765
6.308
6.765
849,879
+0.44(+6.91%)
Feb 23, 2024
6.318
6.346
6.318
6.328
49,374
-0.01(-0.15%)
Feb 22, 2024
6.318
6.337
6.318
6.337
31,391
+0.03(+0.46%)
Feb 21, 2024
6.299
6.357
6.299
6.308
57,854
-0.01(-0.23%)
Feb 20, 2024
6.367
6.367
6.308
6.323
46,668
-0.02(-0.38%)
Feb 16, 2024
6.405
6.405
6.337
6.347
44,528
-0.02(-0.27%)
Feb 15, 2024
6.326
6.384
6.316
6.364
73,857
+0.06(+0.92%)
Feb 14, 2024
6.297
6.355
6.297
6.307
49,616
+0.02(+0.31%)
Feb 13, 2024
6.336
6.336
6.278
6.287
89,128
-0.07(-1.06%)
Feb 12, 2024
6.307
6.384
6.307
6.355
87,010
+0.04(+0.61%)
Feb 09, 2024
6.297
6.316
6.287
6.316
36,268
+0.02(+0.31%)
Feb 08, 2024
6.307
6.307
6.277
6.297
40,858
+0.00(+0.00%)
Feb 07, 2024
6.268
6.316
6.259
6.297
43,214
+0.05(+0.77%)
Feb 06, 2024
6.210
6.249
6.206
6.249
28,293
+0.04(+0.62%)
Feb 05, 2024
6.278
6.278
6.172
6.210
84,173
-0.02(-0.31%)
Feb 02, 2024
6.259
6.259
6.191
6.230
192,043
+0.03(+0.47%)
Feb 01, 2024
6.153
6.201
6.153
6.201
78,972
+0.05(+0.78%)
Jan 31, 2024
6.181
6.181
6.133
6.153
60,311
-0.01(-0.16%)
Jan 30, 2024
6.124
6.172
6.124
6.162
49,776
+0.01(+0.16%)
Jan 29, 2024
6.114
6.156
6.104
6.153
149,001
+0.04(+0.63%)
Jan 26, 2024
6.104
6.124
6.095
6.114
28,933
+0.01(+0.16%)
Jan 25, 2024
6.124
6.124
6.090
6.104
33,370
+0.01(+0.16%)
Jan 24, 2024
6.104
6.148
6.066
6.095
89,313
-0.01(-0.16%)
Jan 23, 2024
6.095
6.133
6.085
6.104
68,996
-0.04(-0.68%)
Jan 22, 2024
6.133
6.172
6.133
6.146
75,287
+0.01(+0.21%)
Jan 19, 2024
6.162
6.172
6.114
6.133
67,942
-0.02(-0.28%)
Jan 18, 2024
6.150
6.179
6.134
6.150
95,896
+0.02(+0.31%)
Jan 17, 2024
6.103
6.150
6.103
6.131
61,060
-0.01(-0.16%)
Jan 16, 2024
6.198
6.198
6.112
6.141
113,367
-0.02(-0.31%)
Jan 12, 2024
6.141
6.179
6.122
6.160
35,099
+0.01(+0.16%)
Jan 11, 2024
6.150
6.160
6.112
6.150
47,983
+0.00(+0.00%)
Jan 10, 2024
6.170
6.179
6.131
6.150
82,417
+0.01(+0.16%)
Jan 09, 2024
6.141
6.170
6.122
6.141
71,765
-0.02(-0.31%)
Jan 08, 2024
6.093
6.170
6.093
6.160
94,326
+0.04(+0.62%)
Jan 05, 2024
6.112
6.131
6.084
6.122
60,203
+0.01(+0.16%)
Jan 04, 2024
6.074
6.122
6.074
6.112
52,591
+0.04(+0.63%)
Jan 03, 2024
6.093
6.093
6.046
6.074
38,336
+0.00(+0.00%)
Jan 02, 2024
6.112
6.131
6.055
6.074
125,219
-0.05(-0.78%)
Dec 29, 2023
6.141
6.141
6.084
6.122
77,739
+0.01(+0.16%)
Dec 28, 2023
6.103
6.145
6.086
6.112
69,491
+0.01(+0.16%)
Dec 27, 2023
6.074
6.141
6.069
6.103
141,421
+0.02(+0.31%)
Dec 26, 2023
6.055
6.103
6.055
6.084
86,102
+0.04(+0.63%)
Dec 22, 2023
6.103
6.198
6.046
6.046
158,763
-0.06(-0.94%)
Dec 21, 2023
6.179
6.236
6.103
6.103
62,595
-0.07(-1.08%)
Dec 20, 2023
6.189
6.246
6.170
6.170
49,913
-0.05(-0.77%)
Dec 19, 2023
6.236
6.255
6.215
6.217
59,860
-0.06(-0.91%)
Dec 18, 2023
6.255
6.274
6.217
6.274
50,375
+0.01(+0.16%)
Dec 15, 2023
6.283
6.293
6.198
6.265
91,302
+0.00(+0.00%)
Dec 14, 2023
6.227
6.317
6.201
6.265
65,830
+0.04(+0.61%)
Dec 13, 2023
6.076
6.227
6.047
6.227
108,658
+0.19(+3.13%)
Dec 12, 2023
5.981
6.057
5.981
6.038
92,348
-0.02(-0.31%)
Dec 11, 2023
6.198
6.198
6.019
6.057
88,277
-0.13(-2.14%)
Dec 08, 2023
6.198
6.256
6.151
6.189
60,093
-0.02(-0.30%)
Dec 07, 2023
6.198
6.227
6.151
6.208
30,981
+0.05(+0.77%)
Dec 06, 2023
6.189
6.217
6.142
6.161
106,861
-0.02(-0.31%)
Dec 05, 2023
6.142
6.179
6.076
6.179
82,294
+0.11(+1.87%)
Dec 04, 2023
6.038
6.066
6.027
6.066
51,701
+0.03(+0.47%)
Dec 01, 2023
5.953
6.047
5.953
6.038
52,858
+0.05(+0.79%)
Nov 30, 2023
5.962
6.009
5.925
5.991
55,248
+0.09(+1.44%)
Nov 29, 2023
5.887
5.953
5.887
5.905
45,014
+0.02(+0.32%)
Nov 28, 2023
5.877
5.924
5.873
5.887
39,436
+0.01(+0.16%)
Nov 27, 2023
5.905
5.934
5.877
5.877
70,898
-0.04(-0.64%)
Nov 24, 2023
5.887
5.924
5.887
5.915
9,946
+0.03(+0.48%)
Nov 22, 2023
5.858
5.903
5.858
5.887
20,523
+0.03(+0.48%)
Nov 21, 2023
5.877
5.934
5.858
5.858
37,468
-0.05(-0.80%)
Nov 20, 2023
5.887
5.934
5.887
5.905
51,816
+0.02(+0.32%)
Nov 17, 2023
5.934
5.953
5.877
5.887
42,315
-0.04(-0.63%)
Nov 16, 2023
5.961
5.961
5.907
5.924
20,819
+0.00(+0.00%)
Nov 15, 2023
5.887
5.961
5.881
5.924
31,811
+0.02(+0.32%)
Nov 14, 2023
5.830
5.971
5.830
5.905
40,721
+0.12(+2.10%)
Nov 13, 2023
5.793
5.830
5.784
5.784
30,048
-0.05(-0.80%)
Nov 10, 2023
5.830
5.830
5.784
5.830
40,687
+0.07(+1.14%)
Nov 09, 2023
5.812
5.821
5.746
5.765
59,317
-0.01(-0.16%)
Nov 08, 2023
5.765
5.849
5.756
5.774
64,886
-0.02(-0.32%)
Nov 07, 2023
5.737
5.849
5.690
5.793
67,141
+0.07(+1.14%)
Nov 06, 2023
5.774
5.774
5.701
5.727
56,000
+0.00(+0.00%)
Nov 03, 2023
5.690
5.739
5.671
5.727
102,251
+0.09(+1.66%)
Nov 02, 2023
5.568
5.634
5.568
5.634
79,685
+0.10(+1.86%)
Nov 01, 2023
5.550
5.587
5.475
5.531
93,898
+0.09(+1.72%)
Oct 31, 2023
5.484
5.484
5.419
5.437
55,374
+0.03(+0.52%)
Oct 30, 2023
5.353
5.419
5.353
5.409
31,216
+0.06(+1.05%)
Oct 27, 2023
5.372
5.391
5.344
5.353
49,031
-0.01(-0.17%)
Oct 26, 2023
5.400
5.400
5.353
5.362
35,037
+0.00(+0.00%)
Oct 25, 2023
5.419
5.433
5.362
5.362
44,512
-0.08(-1.55%)
Oct 24, 2023
5.409
5.475
5.409
5.447
48,631
+0.04(+0.69%)
Oct 23, 2023
5.456
5.456
5.409
5.409
135,808
-0.07(-1.20%)
Oct 20, 2023
5.503
5.531
5.475
5.475
41,761
-0.05(-0.85%)
Oct 19, 2023
5.522
5.613
5.512
5.522
73,459
-0.07(-1.17%)
Oct 18, 2023
5.633
5.633
5.559
5.587
89,459
-0.01(-0.25%)
Oct 17, 2023
5.605
5.633
5.568
5.601
70,077
+0.00(+0.08%)
Oct 16, 2023
5.615
5.647
5.596
5.596
83,206
+0.01(+0.17%)
Oct 13, 2023
5.624
5.642
5.579
5.587
66,175
-0.01(-0.17%)
Oct 12, 2023
5.642
5.639
5.591
5.596
41,878
-0.03(-0.49%)
Oct 11, 2023
5.652
5.689
5.596
5.624
85,398
-0.04(-0.74%)
Oct 10, 2023
5.596
5.679
5.596
5.665
43,305
+0.05(+0.91%)
Oct 09, 2023
5.531
5.624
5.415
5.615
46,356
+0.04(+0.66%)
Oct 06, 2023
5.522
5.601
5.522
5.577
36,518
+0.02(+0.33%)
Oct 05, 2023
5.559
5.615
5.559
5.559
60,519
-0.01(-0.17%)
Oct 04, 2023
5.596
5.611
5.559
5.568
45,841
-0.01(-0.17%)
Oct 03, 2023
5.633
5.647
5.568
5.577
39,562
-0.05(-0.82%)
Oct 02, 2023
5.753
5.763
5.559
5.624
208,269
-0.11(-1.94%)
Sep 29, 2023
5.828
5.828
5.735
5.735
98,683
-0.05(-0.80%)
Sep 28, 2023
5.800
5.809
5.763
5.781
15,798
+0.01(+0.23%)
Sep 27, 2023
5.809
5.828
5.753
5.768
50,148
-0.00(-0.06%)
Sep 26, 2023
5.818
5.846
5.772
5.772
39,951
-0.06(-1.11%)
Sep 25, 2023
5.883
5.891
5.828
5.837
42,995
-0.07(-1.23%)
Sep 22, 2023
5.855
5.948
5.846
5.910
35,043
+0.07(+1.25%)
Sep 21, 2023
5.902
5.976
5.837
5.837
62,732
-0.12(-2.02%)
Sep 20, 2023
6.059
6.115
5.902
5.957
109,688
-0.11(-1.83%)
Sep 19, 2023
6.096
6.096
6.050
6.069
18,810
-0.01(-0.15%)
Sep 18, 2023
6.087
6.114
6.059
6.077
48,206
-0.01(-0.15%)
Sep 15, 2023
6.114
6.142
6.050
6.087
34,959
-0.02(-0.30%)
Sep 14, 2023
6.123
6.123
6.031
6.105
40,403
+0.01(+0.15%)
Sep 13, 2023
6.105
6.178
6.050
6.096
73,973
+0.03(+0.48%)
Sep 12, 2023
6.004
6.096
6.004
6.067
45,262
+0.03(+0.43%)
Sep 11, 2023
5.995
6.077
5.995
6.041
48,040
+0.05(+0.77%)
Sep 08, 2023
6.087
6.146
5.949
5.995
73,716
-0.11(-1.80%)
Sep 07, 2023
6.096
6.142
6.077
6.105
13,880
-0.04(-0.60%)
Sep 06, 2023
6.188
6.197
6.068
6.142
21,588
-0.05(-0.74%)
Sep 05, 2023
6.132
6.197
6.114
6.188
68,949
+0.06(+0.90%)
Sep 01, 2023
6.243
6.243
6.105
6.132
28,542
-0.07(-1.18%)
Aug 31, 2023
6.215
6.215
6.078
6.206
66,415
+0.02(+0.30%)
Aug 30, 2023
6.096
6.243
6.059
6.188
128,595
+0.06(+0.90%)
Aug 29, 2023
6.123
6.151
6.050
6.132
168,265
+0.03(+0.46%)
Aug 28, 2023
6.096
6.151
6.041
6.105
59,146
-0.02(-0.30%)
Aug 25, 2023
6.031
6.169
6.022
6.123
153,793
+0.05(+0.76%)
Aug 24, 2023
6.087
6.087
6.004
6.077
65,511
-0.01(-0.15%)
Aug 23, 2023
5.995
6.096
5.976
6.087
96,025
+0.12(+2.00%)
Aug 22, 2023
6.013
6.036
5.967
5.967
64,948
-0.08(-1.37%)
Aug 21, 2023
6.022
6.059
5.967
6.050
56,214
-0.01(-0.15%)
Aug 18, 2023
6.050
6.095
5.980
6.059
49,267
+0.01(+0.15%)
Aug 17, 2023
6.031
6.122
5.977
6.050
92,713
+0.00(+0.00%)
Aug 16, 2023
6.113
6.113
5.977
6.050
63,564
-0.04(-0.60%)
Aug 15, 2023
6.086
6.141
6.068
6.086
38,103
-0.05(-0.74%)
Aug 14, 2023
6.031
6.195
5.995
6.131
117,827
+0.05(+0.75%)
Aug 11, 2023
5.940
6.113
5.940
6.086
147,703
+0.11(+1.83%)
Aug 10, 2023
5.940
6.022
5.931
5.977
96,846
+0.02(+0.31%)
Aug 09, 2023
5.922
5.968
5.913
5.959
67,667
+0.04(+0.61%)
Aug 08, 2023
5.895
5.922
5.868
5.922
51,749
+0.03(+0.46%)
Aug 07, 2023
5.877
5.931
5.840
5.895
70,746
+0.01(+0.15%)
Aug 04, 2023
5.895
5.913
5.868
5.886
46,019
+0.03(+0.47%)
Aug 03, 2023
5.895
5.895
5.840
5.859
34,996
-0.02(-0.31%)
Aug 02, 2023
5.913
5.913
5.849
5.877
58,825
-0.04(-0.62%)
Aug 01, 2023
5.922
5.940
5.886
5.913
38,255
-0.02(-0.31%)
Jul 31, 2023
5.913
5.959
5.909
5.931
42,073
+0.05(+0.77%)
Jul 28, 2023
5.904
5.913
5.813
5.886
64,352
+0.05(+0.78%)
Jul 27, 2023
5.904
5.931
5.831
5.840
48,381
-0.01(-0.16%)
Jul 26, 2023
5.849
5.904
5.822
5.849
39,248
+0.00(+0.00%)
Jul 25, 2023
5.886
5.940
5.831
5.849
96,966
-0.05(-0.92%)
Jul 24, 2023
5.895
5.913
5.868
5.904
34,135
+0.05(+0.78%)
Jul 21, 2023
5.840
5.895
5.840
5.859
23,264
+0.01(+0.16%)
Jul 20, 2023
5.859
5.881
5.822
5.849
45,239
-0.03(-0.46%)
Jul 19, 2023
5.931
5.931
5.768
5.877
148,800
-0.05(-0.76%)
Jul 18, 2023
5.877
5.949
5.877
5.922
51,200
+0.07(+1.23%)
Jul 17, 2023
5.949
5.950
5.850
5.850
71,381
-0.05(-0.92%)
Jul 14, 2023
5.958
5.958
5.859
5.904
47,544
-0.02(-0.30%)
Jul 13, 2023
5.931
5.985
5.886
5.922
47,388
-0.03(-0.45%)
Jul 12, 2023
5.859
5.976
5.823
5.949
75,405
+0.13(+2.17%)
Jul 11, 2023
5.778
5.850
5.778
5.823
58,262
+0.05(+0.78%)
Jul 10, 2023
5.724
5.787
5.724
5.778
66,338
+0.01(+0.16%)
Jul 07, 2023
5.751
5.778
5.742
5.769
69,681
+0.05(+0.79%)
Jul 06, 2023
5.796
5.796
5.724
5.724
31,494
-0.07(-1.24%)
Jul 05, 2023
5.823
5.859
5.796
5.796
60,871
-0.07(-1.23%)
Jul 03, 2023
5.787
5.886
5.753
5.868
42,952
+0.03(+0.46%)
Jun 30, 2023
5.832
5.841
5.764
5.841
86,543
+0.07(+1.25%)
Jun 29, 2023
5.733
5.787
5.724
5.769
44,841
+0.04(+0.63%)
Jun 28, 2023
5.706
5.742
5.678
5.733
53,454
+0.04(+0.63%)
Jun 27, 2023
5.687
5.706
5.660
5.697
41,355
+0.03(+0.48%)
Jun 26, 2023
5.660
5.687
5.656
5.669
40,189
+0.03(+0.48%)
Jun 23, 2023
5.624
5.678
5.624
5.642
64,171
+0.01(+0.16%)
Jun 22, 2023
5.642
5.678
5.633
5.633
77,566
-0.03(-0.48%)
Jun 21, 2023
5.697
5.697
5.651
5.660
20,149
+0.00(+0.00%)
Jun 20, 2023
5.715
5.719
5.651
5.660
102,102
+0.00(+0.01%)
Jun 16, 2023
5.687
5.696
5.642
5.660
45,515
-0.02(-0.31%)
Jun 15, 2023
5.687
5.687
5.643
5.678
64,108
+0.04(+0.63%)
Jun 14, 2023
5.669
5.669
5.616
5.642
35,557
+0.02(+0.32%)
Jun 13, 2023
5.678
5.696
5.615
5.624
147,550
-0.04(-0.63%)
Jun 12, 2023
5.651
5.669
5.651
5.660
34,991
+0.03(+0.48%)
Jun 09, 2023
5.633
5.660
5.620
5.633
49,545
+0.02(+0.32%)
Jun 08, 2023
5.624
5.624
5.598
5.615
38,190
+0.01(+0.16%)
Jun 07, 2023
5.607
5.615
5.553
5.607
52,225
+0.03(+0.48%)
Jun 06, 2023
5.598
5.598
5.562
5.580
50,709
+0.00(+0.00%)
Jun 05, 2023
5.589
5.598
5.553
5.580
31,899
+0.00(+0.00%)
Jun 02, 2023
5.553
5.589
5.529
5.580
68,325
+0.06(+1.13%)
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.