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
)
6.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2008
2.583
2.626
2.569
2.581
877,148
+0.01(+0.42%)
Apr 29, 2008
2.583
2.635
2.556
2.570
950,962
+0.01(+0.28%)
Apr 28, 2008
2.644
2.644
2.540
2.563
998,731
-0.06(-2.32%)
Apr 25, 2008
2.590
2.632
2.578
2.623
674,240
+0.05(+1.75%)
Apr 24, 2008
2.592
2.594
2.549
2.578
655,789
+0.01(+0.44%)
Apr 23, 2008
2.585
2.587
2.565
2.567
912,554
-0.02(-0.61%)
Apr 22, 2008
2.563
2.583
2.545
2.583
713,998
+0.02(+0.79%)
Apr 21, 2008
2.531
2.563
2.531
2.563
891,118
+0.05(+2.06%)
Apr 18, 2008
2.488
2.533
2.475
2.511
394,708
+0.03(+1.36%)
Apr 17, 2008
2.506
2.520
2.477
2.477
713,972
-0.03(-1.35%)
Apr 16, 2008
2.506
2.522
2.491
2.511
543,100
+0.03(+1.27%)
Apr 15, 2008
2.473
2.488
2.466
2.479
442,921
+0.01(+0.27%)
Apr 14, 2008
2.470
2.477
2.450
2.473
530,559
+0.01(+0.55%)
Apr 11, 2008
2.461
2.466
2.437
2.459
372,646
+0.00(+0.18%)
Apr 10, 2008
2.473
2.473
2.439
2.455
330,969
+0.01(+0.28%)
Apr 09, 2008
2.455
2.464
2.417
2.448
286,584
-0.01(-0.37%)
Apr 08, 2008
2.473
2.473
2.448
2.457
415,211
-0.02(-0.64%)
Apr 07, 2008
2.452
2.477
2.446
2.473
615,720
+0.02(+0.73%)
Apr 04, 2008
2.452
2.455
2.423
2.455
377,464
+0.04(+1.77%)
Apr 03, 2008
2.434
2.452
2.387
2.412
505,181
+0.00(+0.02%)
Apr 02, 2008
2.369
2.428
2.369
2.411
329,282
+0.05(+1.98%)
Apr 01, 2008
2.403
2.403
2.346
2.364
465,698
+0.02(+0.77%)
Mar 31, 2008
2.380
2.409
2.346
2.346
466,946
-0.02(-0.67%)
Mar 28, 2008
2.421
2.421
2.362
2.362
636,472
-0.07(-2.87%)
Mar 27, 2008
2.452
2.452
2.414
2.432
476,049
-0.01(-0.37%)
Mar 26, 2008
2.470
2.470
2.428
2.441
488,483
+0.01(+0.37%)
Mar 25, 2008
2.437
2.470
2.432
2.432
568,861
+0.01(+0.37%)
Mar 24, 2008
2.477
2.477
2.398
2.423
538,220
+0.02(+0.66%)
Mar 21, 2008
2.407
2.407
2.387
2.407
342,453
+0.00(+0.00%)
Mar 20, 2008
2.407
2.407
2.387
2.407
342,453
+0.03(+1.33%)
Mar 19, 2008
2.407
2.425
2.319
2.376
676,772
+0.01(+0.48%)
Mar 18, 2008
2.313
2.391
2.313
2.364
439,191
+0.07(+2.94%)
Mar 17, 2008
2.398
2.441
2.297
2.297
1,460,131
-0.10(-4.23%)
Mar 14, 2008
2.385
2.432
2.382
2.398
620,734
+0.02(+0.66%)
Mar 13, 2008
2.425
2.428
2.376
2.382
697,688
-0.03(-1.12%)
Mar 12, 2008
2.477
2.500
2.367
2.409
920,307
+0.03(+1.13%)
Mar 11, 2008
2.342
2.387
2.297
2.382
525,568
+0.09(+3.73%)
Mar 10, 2008
2.477
2.477
2.297
2.297
699,784
-0.03(-1.45%)
Mar 07, 2008
2.299
2.360
2.297
2.331
560,361
+0.02(+0.68%)
Mar 06, 2008
2.340
2.340
2.306
2.315
302,415
-0.02(-0.96%)
Mar 05, 2008
2.387
2.405
2.337
2.337
528,894
-0.04(-1.80%)
Mar 04, 2008
2.407
2.418
2.364
2.380
777,577
-0.01(-0.28%)
Mar 03, 2008
2.421
2.423
2.364
2.387
427,201
-0.01(-0.56%)
Feb 29, 2008
2.380
2.421
2.376
2.400
531,274
+0.02(+0.66%)
Feb 28, 2008
2.364
2.387
2.353
2.385
432,623
+0.02(+0.86%)
Feb 27, 2008
2.358
2.364
2.341
2.364
440,523
+0.01(+0.29%)
Feb 26, 2008
2.344
2.358
2.326
2.358
463,389
+0.03(+1.16%)
Feb 25, 2008
2.360
2.360
2.326
2.331
520,044
-0.02(-0.77%)
Feb 22, 2008
2.337
2.349
2.297
2.349
380,670
+0.04(+1.86%)
Feb 21, 2008
2.355
2.360
2.297
2.306
437,685
-0.02(-0.87%)
Feb 20, 2008
2.304
2.326
2.279
2.326
456,616
-0.02(-0.77%)
Feb 19, 2008
2.340
2.351
2.310
2.344
437,232
+0.00(+0.19%)
Feb 18, 2008
2.288
2.351
2.288
2.340
0
+0.00(+0.00%)
Feb 15, 2008
2.288
2.351
2.288
2.340
466,986
+0.03(+1.27%)
Feb 14, 2008
2.391
2.391
2.277
2.310
687,221
-0.07(-3.12%)
Feb 13, 2008
2.387
2.398
2.364
2.385
363,964
-0.01(-0.47%)
Feb 12, 2008
2.349
2.425
2.331
2.396
637,644
+0.05(+2.31%)
Feb 11, 2008
2.297
2.342
2.290
2.342
518,170
+0.06(+2.46%)
Feb 08, 2008
2.306
2.335
2.277
2.286
336,498
-0.05(-2.15%)
Feb 07, 2008
2.288
2.371
2.286
2.336
170,969
+0.05(+2.29%)
Feb 06, 2008
2.295
2.387
2.279
2.283
352,383
-0.03(-1.36%)
Feb 05, 2008
2.360
2.362
2.313
2.315
270,722
-0.04(-1.81%)
Feb 04, 2008
2.340
2.364
2.306
2.358
386,790
+0.03(+1.16%)
Feb 01, 2008
2.349
2.362
2.313
2.331
212,712
-0.01(-0.39%)
Jan 31, 2008
2.349
2.360
2.335
2.340
318,402
+0.00(+0.00%)
Jan 30, 2008
2.344
2.360
2.331
2.340
245,156
-0.00(-0.10%)
Jan 29, 2008
2.340
2.360
2.319
2.342
461,839
+0.01(+0.58%)
Jan 28, 2008
2.306
2.364
2.288
2.328
534,654
+0.03(+1.37%)
Jan 25, 2008
2.337
2.346
2.263
2.297
404,553
+0.00(+0.20%)
Jan 24, 2008
2.364
2.364
2.254
2.292
550,165
-0.06(-2.58%)
Jan 23, 2008
2.252
2.364
2.222
2.353
422,316
+0.14(+6.20%)
Jan 22, 2008
2.169
2.364
2.162
2.216
731,890
-0.03(-1.20%)
Jan 21, 2008
2.252
2.310
2.241
2.243
0
+0.00(+0.00%)
Jan 18, 2008
2.252
2.310
2.241
2.243
591,922
-0.01(-0.50%)
Jan 17, 2008
2.396
2.396
2.218
2.254
615,267
-0.12(-5.03%)
Jan 16, 2008
2.182
2.400
2.182
2.373
684,268
+0.05(+2.03%)
Jan 15, 2008
2.274
2.328
2.268
2.326
453,312
+0.06(+2.48%)
Jan 14, 2008
2.295
2.301
2.270
2.270
392,119
+0.00(+0.20%)
Jan 11, 2008
2.274
2.292
2.245
2.265
362,108
-0.01(-0.30%)
Jan 10, 2008
2.263
2.286
2.229
2.272
408,310
+0.01(+0.50%)
Jan 09, 2008
2.286
2.297
2.196
2.261
625,014
-0.00(-0.20%)
Jan 08, 2008
2.288
2.292
2.196
2.265
466,124
+0.00(+0.00%)
Jan 07, 2008
2.252
2.283
2.238
2.265
333,634
+0.01(+0.60%)
Jan 04, 2008
2.245
2.252
2.211
2.252
292,948
+0.01(+0.40%)
Jan 03, 2008
2.180
2.243
2.180
2.243
460,951
+0.05(+2.15%)
Jan 02, 2008
2.162
2.207
2.160
2.196
323,287
+0.03(+1.46%)
Jan 01, 2008
2.130
2.191
2.128
2.164
0
+0.00(+0.00%)
Dec 31, 2007
2.130
2.191
2.128
2.164
754,041
+0.04(+1.69%)
Dec 28, 2007
2.142
2.142
2.115
2.128
596,705
-0.03(-1.56%)
Dec 27, 2007
2.175
2.196
2.137
2.162
610,369
-0.04(-1.94%)
Dec 26, 2007
2.139
2.207
2.139
2.205
680,768
+0.05(+2.09%)
Dec 24, 2007
2.139
2.162
2.119
2.160
192,729
+0.02(+0.74%)
Dec 21, 2007
2.205
2.205
2.139
2.144
903,250
-0.04(-1.75%)
Dec 20, 2007
2.157
2.227
2.139
2.182
595,950
+0.02(+1.15%)
Dec 19, 2007
2.072
2.167
2.060
2.157
633,696
+0.05(+2.57%)
Dec 18, 2007
2.173
2.173
2.072
2.103
1,060,009
-0.07(-3.21%)
Dec 17, 2007
2.166
2.196
2.166
2.173
534,223
-0.01(-0.31%)
Dec 14, 2007
2.166
2.196
2.153
2.180
513,796
-0.02(-1.02%)
Dec 13, 2007
2.151
2.205
2.151
2.202
423,204
+0.03(+1.35%)
Dec 12, 2007
2.189
2.207
2.155
2.173
524,009
-0.04(-1.83%)
Dec 11, 2007
2.169
2.229
2.151
2.214
610,160
+0.04(+1.87%)
Dec 10, 2007
2.144
2.187
2.144
2.173
440,523
+0.01(+0.31%)
Dec 07, 2007
2.191
2.191
2.144
2.166
475,605
-0.04(-1.94%)
Dec 06, 2007
2.227
2.229
2.209
2.209
338,386
-0.00(-0.10%)
Dec 05, 2007
2.202
2.220
2.184
2.211
535,111
+0.01(+0.31%)
Dec 04, 2007
2.184
2.223
2.184
2.205
245,130
-0.01(-0.31%)
Dec 03, 2007
1.959
2.220
1.959
2.211
828,646
+0.05(+2.40%)
Nov 30, 2007
2.094
2.173
2.094
2.160
445,852
+0.07(+3.23%)
Nov 29, 2007
2.112
2.112
2.074
2.092
757,598
-0.03(-1.33%)
Nov 28, 2007
2.108
2.157
2.108
2.120
482,271
+0.01(+0.27%)
Nov 27, 2007
2.139
2.153
2.105
2.115
500,140
-0.00(-0.21%)
Nov 26, 2007
2.126
2.128
2.094
2.119
627,479
+0.02(+0.86%)
Nov 23, 2007
2.108
2.117
2.097
2.101
107,466
+0.00(+0.11%)
Nov 21, 2007
2.078
2.117
2.078
2.099
401,444
-0.02(-0.85%)
Nov 20, 2007
2.135
2.144
2.116
2.117
315,294
-0.04(-1.78%)
Nov 19, 2007
2.164
2.178
2.119
2.155
352,152
-0.02(-0.93%)
Nov 16, 2007
2.153
2.193
2.146
2.175
306,861
+0.01(+0.62%)
Nov 15, 2007
2.144
2.200
2.144
2.162
228,708
-0.02(-0.93%)
Nov 14, 2007
2.153
2.196
2.153
2.182
213,605
+0.03(+1.36%)
Nov 13, 2007
2.162
2.193
2.153
2.153
357,037
-0.00(-0.21%)
Nov 12, 2007
2.218
2.218
2.157
2.157
367,695
-0.05(-2.15%)
Nov 09, 2007
2.173
2.223
2.157
2.205
576,415
-0.01(-0.41%)
Nov 08, 2007
2.171
2.222
2.153
2.214
367,428
+0.04(+1.87%)
Nov 07, 2007
2.191
2.225
2.155
2.173
401,489
-0.02(-0.92%)
Nov 06, 2007
2.238
2.238
2.191
2.193
510,247
-0.05(-2.01%)
Nov 05, 2007
2.241
2.252
2.229
2.238
315,738
-0.03(-1.19%)
Nov 02, 2007
2.270
2.274
2.238
2.265
421,428
+0.01(+0.40%)
Nov 01, 2007
2.297
2.297
2.241
2.256
383,681
-0.02(-0.79%)
Oct 31, 2007
2.295
2.309
2.263
2.274
411,658
-0.02(-1.08%)
Oct 30, 2007
2.324
2.328
2.295
2.299
213,156
-0.02(-1.07%)
Oct 29, 2007
2.288
2.331
2.263
2.324
536,888
+0.00(+0.19%)
Oct 26, 2007
2.299
2.319
2.288
2.319
301,971
+0.01(+0.29%)
Oct 25, 2007
2.319
2.319
2.281
2.313
420,540
+0.01(+0.23%)
Oct 24, 2007
2.297
2.324
2.259
2.307
370,803
-0.01(-0.23%)
Oct 23, 2007
2.277
2.319
2.277
2.313
275,327
+0.03(+1.18%)
Oct 22, 2007
2.277
2.301
2.270
2.286
277,991
-0.02(-0.97%)
Oct 19, 2007
2.306
2.310
2.288
2.308
223,370
-0.00(-0.00%)
Oct 18, 2007
2.277
2.315
2.277
2.308
224,702
+0.02(+0.99%)
Oct 17, 2007
2.301
2.306
2.286
2.286
185,179
+0.01(+0.30%)
Oct 16, 2007
2.299
2.308
2.277
2.279
186,511
-0.02(-0.98%)
Oct 15, 2007
2.313
2.313
2.288
2.301
417,431
-0.01(-0.49%)
Oct 12, 2007
2.319
2.322
2.299
2.313
254,899
+0.00(+0.10%)
Oct 11, 2007
2.308
2.319
2.299
2.310
341,494
+0.00(+0.20%)
Oct 10, 2007
2.283
2.306
2.274
2.306
299,751
+0.02(+0.79%)
Oct 09, 2007
2.279
2.308
2.279
2.288
284,652
+0.01(+0.49%)
Oct 08, 2007
2.292
2.292
2.272
2.277
208,715
-0.00(-0.10%)
Oct 05, 2007
2.295
2.308
2.277
2.279
202,942
-0.00(-0.20%)
Oct 04, 2007
2.286
2.299
2.274
2.283
161,643
+0.01(+0.60%)
Oct 03, 2007
2.292
2.301
2.265
2.270
179,406
-0.01(-0.59%)
Oct 02, 2007
2.317
2.319
2.277
2.283
340,606
-0.03(-1.17%)
Oct 01, 2007
2.297
2.315
2.292
2.310
320,622
+0.01(+0.59%)
Sep 28, 2007
2.281
2.308
2.281
2.297
184,291
+0.01(+0.59%)
Sep 27, 2007
2.313
2.319
2.283
2.283
226,922
+0.00(+0.00%)
Sep 26, 2007
2.313
2.313
2.274
2.283
319,734
-0.03(-1.27%)
Sep 25, 2007
2.283
2.319
2.274
2.313
299,751
+0.02(+0.69%)
Sep 24, 2007
2.288
2.306
2.272
2.297
374,356
+0.03(+1.29%)
Sep 21, 2007
2.263
2.301
2.247
2.268
523,121
-0.00(-0.20%)
Sep 20, 2007
2.315
2.319
2.270
2.272
336,609
-0.05(-2.04%)
Sep 19, 2007
2.265
2.333
2.261
2.319
408,994
+0.05(+2.39%)
Sep 18, 2007
2.274
2.304
2.263
2.265
490,260
+0.01(+0.50%)
Sep 17, 2007
2.283
2.286
2.252
2.254
246,906
-0.02(-0.94%)
Sep 14, 2007
2.283
2.288
2.263
2.276
211,824
+0.01(+0.25%)
Sep 13, 2007
2.263
2.279
2.254
2.270
219,373
+0.01(+0.30%)
Sep 12, 2007
2.274
2.277
2.243
2.263
429,865
-0.01(-0.49%)
Sep 11, 2007
2.261
2.297
2.259
2.274
225,146
-0.01(-0.49%)
Sep 10, 2007
2.283
2.290
2.252
2.286
218,041
+0.00(+0.10%)
Sep 07, 2007
2.250
2.290
2.247
2.283
335,277
+0.03(+1.50%)
Sep 06, 2007
2.254
2.270
2.218
2.250
316,182
+0.02(+0.91%)
Sep 05, 2007
2.193
2.234
2.184
2.229
272,662
+0.02(+1.02%)
Sep 04, 2007
2.200
2.220
2.178
2.207
421,872
+0.02(+1.14%)
Aug 31, 2007
2.218
2.220
2.076
2.182
747,824
-0.02(-0.82%)
Aug 30, 2007
2.196
2.216
2.173
2.200
348,599
-0.01(-0.31%)
Aug 29, 2007
2.200
2.254
2.200
2.207
260,672
-0.01(-0.51%)
Aug 28, 2007
2.229
2.241
2.196
2.218
329,948
-0.05(-2.09%)
Aug 27, 2007
2.241
2.295
2.241
2.265
398,780
+0.01(+0.50%)
Aug 24, 2007
2.207
2.254
2.207
2.254
348,155
+0.05(+2.04%)
Aug 23, 2007
2.268
2.268
2.196
2.209
569,749
-0.02(-0.91%)
Aug 22, 2007
2.272
2.290
2.209
2.229
499,585
-0.05(-2.17%)
Aug 21, 2007
2.207
2.283
2.193
2.279
574,634
+0.07(+3.06%)
Aug 20, 2007
2.227
2.241
2.155
2.211
551,986
+0.07(+3.37%)
Aug 17, 2007
1.959
2.139
1.941
2.139
969,418
+0.20(+10.47%)
Aug 16, 2007
1.937
1.952
1.815
1.937
1,652,407
-0.03(-1.38%)
Aug 15, 2007
2.040
2.094
1.964
1.964
1,516,075
-0.18(-8.40%)
Aug 14, 2007
2.207
2.243
2.099
2.144
836,195
-0.10(-4.51%)
Aug 13, 2007
2.184
2.245
2.182
2.245
472,052
+0.05(+2.36%)
Aug 10, 2007
2.252
2.274
1.948
2.193
1,697,703
-0.09(-3.75%)
Aug 09, 2007
2.299
2.306
2.274
2.279
343,270
-0.03(-1.17%)
Aug 08, 2007
2.317
2.335
2.292
2.306
266,001
-0.01(-0.58%)
Aug 07, 2007
2.283
2.319
2.274
2.319
306,856
+0.02(+0.88%)
Aug 06, 2007
2.301
2.346
2.286
2.299
305,080
-0.01(-0.61%)
Aug 03, 2007
2.308
2.364
2.293
2.313
418,319
+0.01(+0.62%)
Aug 02, 2007
2.277
2.304
2.274
2.299
310,853
+0.01(+0.59%)
Aug 01, 2007
2.313
2.317
2.261
2.286
394,783
-0.05(-2.03%)
Jul 31, 2007
2.364
2.364
2.301
2.333
443,187
-0.03(-1.33%)
Jul 30, 2007
2.346
2.364
2.346
2.364
614,601
+0.00(+0.19%)
Jul 27, 2007
2.373
2.409
2.349
2.360
297,531
-0.03(-1.13%)
Jul 26, 2007
2.387
2.398
2.364
2.387
438,747
-0.01(-0.47%)
Jul 25, 2007
2.403
2.405
2.373
2.398
364,586
+0.02(+1.04%)
Jul 24, 2007
2.398
2.398
2.367
2.373
320,622
-0.02(-1.03%)
Jul 23, 2007
2.421
2.421
2.378
2.398
446,740
+0.00(+0.09%)
Jul 20, 2007
2.416
2.423
2.387
2.396
351,708
-0.01(-0.28%)
Jul 19, 2007
2.400
2.409
2.382
2.403
566,197
+0.00(+0.19%)
Jul 18, 2007
2.405
2.405
2.380
2.398
484,931
+0.00(+0.09%)
Jul 17, 2007
2.400
2.400
2.373
2.396
397,892
+0.03(+1.24%)
Jul 16, 2007
2.398
2.455
2.364
2.367
1,203,890
-0.03(-1.31%)
Jul 13, 2007
2.421
2.430
2.378
2.398
619,042
-0.01(-0.28%)
Jul 12, 2007
2.412
2.412
2.387
2.405
533,335
+0.01(+0.56%)
Jul 11, 2007
2.391
2.407
2.373
2.391
430,753
+0.01(+0.41%)
Jul 10, 2007
2.398
2.398
2.355
2.382
312,629
-0.01(-0.40%)
Jul 09, 2007
2.346
2.407
2.346
2.391
461,839
+0.05(+2.02%)
Jul 06, 2007
2.324
2.346
2.324
2.344
190,508
+0.01(+0.48%)
Jul 05, 2007
2.326
2.337
2.308
2.333
597,726
+0.01(+0.29%)
Jul 03, 2007
2.306
2.326
2.306
2.326
203,386
+0.01(+0.39%)
Jul 02, 2007
2.308
2.319
2.299
2.317
336,609
-0.01(-0.29%)
Jun 29, 2007
2.319
2.344
2.310
2.324
372,579
-0.02(-0.77%)
Jun 28, 2007
2.301
2.344
2.301
2.342
320,622
+0.03(+1.17%)
Jun 27, 2007
2.299
2.317
2.295
2.315
301,083
+0.00(+0.00%)
Jun 26, 2007
2.351
2.351
2.310
2.315
428,977
-0.03(-1.25%)
Jun 25, 2007
2.351
2.353
2.342
2.344
292,202
+0.00(+0.00%)
Jun 22, 2007
2.358
2.360
2.331
2.344
268,666
-0.01(-0.57%)
Jun 21, 2007
2.371
2.373
2.349
2.358
347,711
-0.02(-0.66%)
Jun 20, 2007
2.371
2.380
2.360
2.373
361,922
+0.01(+0.29%)
Jun 19, 2007
2.369
2.387
2.355
2.367
472,052
-0.00(-0.19%)
Jun 18, 2007
2.380
2.387
2.364
2.371
474,273
-0.03(-1.13%)
Jun 15, 2007
2.385
2.403
2.376
2.398
306,412
+0.03(+1.14%)
Jun 14, 2007
2.344
2.371
2.342
2.371
369,027
+0.02(+0.68%)
Jun 13, 2007
2.400
2.403
2.353
2.355
476,493
-0.02(-1.05%)
Jun 12, 2007
2.385
2.387
2.342
2.380
599,502
-0.02(-0.75%)
Jun 11, 2007
2.398
2.409
2.367
2.398
421,428
-0.00(-0.19%)
Jun 08, 2007
2.380
2.418
2.301
2.403
1,147,936
+0.03(+1.14%)
Jun 07, 2007
2.473
2.495
2.373
2.376
745,603
-0.09(-3.83%)
Jun 06, 2007
2.509
2.511
2.466
2.470
654,568
-0.04(-1.53%)
Jun 05, 2007
2.502
2.529
2.502
2.509
202,054
+0.00(+0.18%)
Jun 04, 2007
2.497
2.531
2.482
2.504
354,816
+0.01(+0.27%)
Jun 01, 2007
2.515
2.524
2.491
2.497
326,840
-0.01(-0.36%)
May 31, 2007
2.504
2.531
2.502
2.506
231,807
-0.01(-0.45%)
May 30, 2007
2.515
2.529
2.513
2.518
114,571
-0.01(-0.45%)
May 29, 2007
2.551
2.556
2.529
2.529
440,967
-0.02(-0.97%)
May 25, 2007
2.542
2.567
2.529
2.554
515,128
+0.03(+1.25%)
May 24, 2007
2.522
2.567
2.515
2.522
350,376
+0.00(+0.18%)
May 23, 2007
2.515
2.542
2.515
2.518
247,545
-0.01(-0.45%)
May 22, 2007
2.533
2.551
2.518
2.529
287,317
+0.00(+0.00%)
May 21, 2007
2.497
2.529
2.488
2.529
355,260
+0.02(+0.81%)
May 18, 2007
2.493
2.520
2.493
2.509
193,617
+0.01(+0.45%)
May 17, 2007
2.513
2.513
2.495
2.497
182,071
-0.01(-0.36%)
May 16, 2007
2.493
2.509
2.491
2.506
226,478
+0.02(+0.63%)
May 15, 2007
2.493
2.502
2.479
2.491
392,563
-0.00(-0.09%)
May 14, 2007
2.504
2.513
2.491
2.493
281,544
-0.01(-0.45%)
May 11, 2007
2.504
2.524
2.504
2.504
289,981
-0.00(-0.18%)
May 10, 2007
2.491
2.509
2.488
2.509
267,333
+0.01(+0.54%)
May 09, 2007
2.497
2.506
2.488
2.495
312,629
+0.00(+0.00%)
May 08, 2007
2.515
2.515
2.477
2.495
581,295
-0.01(-0.54%)
May 07, 2007
2.509
2.527
2.504
2.509
402,777
+0.00(+0.18%)
May 04, 2007
2.491
2.511
2.484
2.504
499,585
+0.00(+0.18%)
May 03, 2007
2.511
2.522
2.495
2.500
578,631
-0.01(-0.45%)
May 02, 2007
2.560
2.560
2.504
2.511
920,125
-0.05(-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.