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
)
6.060
+0.010 (+0.17%)
Streaming Delayed Price
Updated: 9:45 AM 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 (%)
Apr 30, 2014
3.868
3.986
3.864
3.916
458,350
+0.04(+1.11%)
Apr 29, 2014
3.857
3.879
3.849
3.873
191,299
+0.02(+0.52%)
Apr 28, 2014
3.853
3.860
3.842
3.853
235,376
+0.02(+0.48%)
Apr 25, 2014
3.816
3.845
3.816
3.834
259,444
+0.01(+0.39%)
Apr 24, 2014
3.823
3.834
3.816
3.819
195,175
-0.01(-0.28%)
Apr 23, 2014
3.801
3.834
3.801
3.830
222,573
+0.03(+0.67%)
Apr 22, 2014
3.801
3.816
3.790
3.805
268,530
+0.00(+0.10%)
Apr 21, 2014
3.812
3.819
3.794
3.801
274,422
-0.01(-0.39%)
Apr 17, 2014
3.823
3.816
3.816
3.816
174,917
-0.01(-0.39%)
Apr 16, 2014
3.838
3.838
3.819
3.831
157,360
+0.01(+0.19%)
Apr 15, 2014
3.812
3.828
3.805
3.823
211,606
+0.00(+0.10%)
Apr 14, 2014
3.834
3.845
3.808
3.819
195,926
-0.01(-0.27%)
Apr 11, 2014
3.834
3.853
3.824
3.830
212,945
+0.00(+0.08%)
Apr 10, 2014
3.827
3.827
3.816
3.827
159,870
+0.01(+0.19%)
Apr 09, 2014
3.834
3.841
3.819
3.819
144,306
+0.00(+0.10%)
Apr 08, 2014
3.816
3.823
3.794
3.816
240,621
-0.00(-0.10%)
Apr 07, 2014
3.805
3.830
3.805
3.819
186,675
+0.03(+0.68%)
Apr 04, 2014
3.805
3.808
3.786
3.794
272,065
+0.02(+0.49%)
Apr 03, 2014
3.775
3.786
3.775
3.775
178,881
-0.01(-0.19%)
Apr 02, 2014
3.779
3.801
3.768
3.783
278,754
+0.01(+0.29%)
Apr 01, 2014
3.750
3.779
3.746
3.772
269,261
+0.03(+0.79%)
Mar 31, 2014
3.761
3.772
3.739
3.742
347,235
-0.01(-0.20%)
Mar 28, 2014
3.750
3.805
3.746
3.750
228,304
+0.00(+0.00%)
Mar 27, 2014
3.720
3.761
3.713
3.750
183,348
+0.02(+0.59%)
Mar 26, 2014
3.691
3.734
3.691
3.728
354,757
+0.04(+1.00%)
Mar 25, 2014
3.753
3.761
3.676
3.691
870,434
-0.06(-1.47%)
Mar 24, 2014
3.772
3.772
3.739
3.746
478,335
-0.04(-1.16%)
Mar 21, 2014
3.753
3.805
3.728
3.790
720,390
+0.02(+0.59%)
Mar 20, 2014
3.823
3.823
3.768
3.768
365,127
-0.06(-1.54%)
Mar 19, 2014
3.860
3.860
3.823
3.827
275,185
-0.03(-0.67%)
Mar 18, 2014
3.849
3.860
3.841
3.853
238,894
+0.02(+0.48%)
Mar 17, 2014
3.841
3.849
3.834
3.834
200,304
-0.01(-0.19%)
Mar 14, 2014
3.834
3.852
3.834
3.841
123,479
+0.01(+0.22%)
Mar 13, 2014
3.860
3.860
3.827
3.833
229,996
-0.02(-0.41%)
Mar 12, 2014
3.812
3.852
3.812
3.849
256,162
+0.05(+1.26%)
Mar 11, 2014
3.856
3.856
3.794
3.801
416,970
-0.04(-0.96%)
Mar 10, 2014
3.896
3.907
3.831
3.838
519,294
-0.04(-1.03%)
Mar 07, 2014
3.922
3.936
3.871
3.878
511,344
-0.06(-1.48%)
Mar 06, 2014
3.944
3.958
3.925
3.936
336,648
+0.00(+0.09%)
Mar 05, 2014
3.929
3.962
3.917
3.933
418,008
+0.03(+0.65%)
Mar 04, 2014
3.903
3.940
3.885
3.907
303,091
+0.02(+0.47%)
Mar 03, 2014
3.903
3.911
3.871
3.889
374,049
-0.02(-0.47%)
Feb 28, 2014
3.911
3.922
3.882
3.907
345,952
+0.01(+0.28%)
Feb 27, 2014
3.893
3.903
3.882
3.896
319,968
+0.01(+0.19%)
Feb 26, 2014
3.878
3.914
3.871
3.889
419,072
+0.03(+0.66%)
Feb 25, 2014
3.838
3.863
3.831
3.863
374,630
+0.02(+0.47%)
Feb 24, 2014
3.838
3.852
3.816
3.845
292,431
+0.03(+0.76%)
Feb 21, 2014
3.805
3.823
3.794
3.816
334,472
+0.04(+0.97%)
Feb 20, 2014
3.765
3.787
3.765
3.779
255,327
+0.01(+0.39%)
Feb 19, 2014
3.765
3.790
3.765
3.765
291,644
-0.01(-0.19%)
Feb 18, 2014
3.772
3.787
3.765
3.772
293,610
-0.01(-0.29%)
Feb 14, 2014
3.787
3.783
3.783
3.783
311,942
-0.02(-0.48%)
Feb 13, 2014
3.776
3.801
3.762
3.801
300,369
+0.04(+0.97%)
Feb 12, 2014
3.787
3.794
3.739
3.765
390,583
-0.01(-0.29%)
Feb 11, 2014
3.823
3.823
3.736
3.776
515,366
+0.01(+0.19%)
Feb 10, 2014
3.729
3.779
3.729
3.768
380,407
+0.03(+0.68%)
Feb 07, 2014
3.747
3.758
3.725
3.743
413,348
+0.03(+0.68%)
Feb 06, 2014
3.729
3.743
3.718
3.718
490,747
+0.00(+0.00%)
Feb 05, 2014
3.711
3.729
3.711
3.718
279,146
-0.01(-0.29%)
Feb 04, 2014
3.714
3.768
3.700
3.729
601,579
+0.04(+0.98%)
Feb 03, 2014
3.682
3.729
3.660
3.692
701,920
+0.03(+0.79%)
Jan 31, 2014
3.671
3.671
3.642
3.664
228,492
+0.01(+0.20%)
Jan 30, 2014
3.674
3.692
3.649
3.656
391,152
+0.00(+0.10%)
Jan 29, 2014
3.638
3.656
3.627
3.653
315,038
+0.01(+0.20%)
Jan 28, 2014
3.620
3.645
3.620
3.645
490,940
+0.01(+0.30%)
Jan 27, 2014
3.667
3.667
3.620
3.635
439,773
-0.02(-0.50%)
Jan 24, 2014
3.696
3.696
3.642
3.653
611,137
-0.04(-1.18%)
Jan 23, 2014
3.689
3.700
3.674
3.696
431,555
+0.02(+0.49%)
Jan 22, 2014
3.653
3.685
3.653
3.678
502,982
+0.03(+0.69%)
Jan 21, 2014
3.649
3.656
3.620
3.653
479,413
+0.01(+0.30%)
Jan 17, 2014
3.620
3.642
3.642
3.642
467,670
+0.04(+1.00%)
Jan 16, 2014
3.562
3.610
3.562
3.606
216,150
+0.04(+1.22%)
Jan 15, 2014
3.573
3.584
3.562
3.562
224,401
-0.01(-0.30%)
Jan 14, 2014
3.609
3.609
3.566
3.573
340,747
-0.01(-0.40%)
Jan 13, 2014
3.591
3.606
3.577
3.587
391,536
+0.00(+0.10%)
Jan 10, 2014
3.562
3.595
3.548
3.584
424,281
+0.02(+0.61%)
Jan 09, 2014
3.609
3.609
3.562
3.562
343,896
-0.03(-0.81%)
Jan 08, 2014
3.605
3.620
3.584
3.591
490,851
-0.04(-1.19%)
Jan 07, 2014
3.573
3.634
3.562
3.634
513,457
+0.04(+1.20%)
Jan 06, 2014
3.566
3.609
3.559
3.591
394,741
+0.04(+1.11%)
Jan 03, 2014
3.552
3.580
3.541
3.552
339,006
+0.02(+0.51%)
Jan 02, 2014
3.516
3.555
3.505
3.534
236,985
+0.02(+0.61%)
Dec 31, 2013
3.483
3.512
3.512
3.512
563,614
+0.02(+0.47%)
Dec 30, 2013
3.548
3.573
3.483
3.496
474,416
-0.07(-2.07%)
Dec 27, 2013
3.570
3.579
3.525
3.570
460,000
+0.01(+0.40%)
Dec 26, 2013
3.591
3.627
3.541
3.555
601,485
-0.05(-1.30%)
Dec 24, 2013
3.531
3.602
3.510
3.602
437,067
+0.07(+2.00%)
Dec 23, 2013
3.503
3.535
3.500
3.531
674,957
+0.04(+1.01%)
Dec 20, 2013
3.475
3.531
3.471
3.496
576,288
+0.02(+0.71%)
Dec 19, 2013
3.432
3.471
3.418
3.471
353,160
+0.04(+1.24%)
Dec 18, 2013
3.436
3.446
3.407
3.429
477,924
+0.02(+0.62%)
Dec 17, 2013
3.397
3.418
3.383
3.407
556,789
+0.00(+0.00%)
Dec 16, 2013
3.397
3.425
3.393
3.407
463,123
+0.01(+0.21%)
Dec 13, 2013
3.407
3.425
3.369
3.400
503,762
-0.01(-0.21%)
Dec 12, 2013
3.439
3.453
3.393
3.407
734,905
-0.04(-1.23%)
Dec 11, 2013
3.499
3.506
3.432
3.450
617,261
-0.06(-1.61%)
Dec 10, 2013
3.503
3.517
3.489
3.506
520,008
+0.01(+0.41%)
Dec 09, 2013
3.482
3.510
3.482
3.492
423,181
+0.01(+0.40%)
Dec 06, 2013
3.503
3.517
3.471
3.478
418,295
-0.02(-0.60%)
Dec 05, 2013
3.492
3.520
3.492
3.499
311,797
-0.00(-0.10%)
Dec 04, 2013
3.506
3.513
3.496
3.503
243,952
-0.01(-0.30%)
Dec 03, 2013
3.527
3.545
3.492
3.513
419,902
-0.00(-0.10%)
Dec 02, 2013
3.548
3.559
3.510
3.517
440,088
-0.01(-0.40%)
Nov 29, 2013
3.527
3.538
3.510
3.531
174,098
+0.02(+0.50%)
Nov 27, 2013
3.503
3.534
3.496
3.513
238,763
+0.01(+0.30%)
Nov 26, 2013
3.520
3.527
3.499
3.503
470,495
+0.00(+0.00%)
Nov 25, 2013
3.510
3.527
3.482
3.503
599,747
-0.01(-0.30%)
Nov 22, 2013
3.555
3.558
3.492
3.513
498,973
-0.03(-0.89%)
Nov 21, 2013
3.552
3.555
3.531
3.545
387,734
-0.01(-0.30%)
Nov 20, 2013
3.566
3.601
3.552
3.555
219,608
-0.01(-0.20%)
Nov 19, 2013
3.590
3.626
3.562
3.562
218,856
-0.03(-0.78%)
Nov 18, 2013
3.594
3.643
3.587
3.590
348,181
-0.01(-0.39%)
Nov 15, 2013
3.566
3.612
3.566
3.605
214,682
+0.04(+1.08%)
Nov 14, 2013
3.566
3.587
3.562
3.566
464,893
+0.01(+0.20%)
Nov 12, 2013
3.615
3.615
3.552
3.559
421,261
-0.06(-1.74%)
Nov 11, 2013
3.629
3.650
3.619
3.622
185,657
-0.03(-0.77%)
Nov 08, 2013
3.668
3.675
3.590
3.650
513,128
-0.05(-1.23%)
Nov 07, 2013
3.675
3.738
3.661
3.696
356,911
+0.03(+0.77%)
Nov 06, 2013
3.668
3.685
3.650
3.668
286,970
+0.00(+0.10%)
Nov 05, 2013
3.682
3.682
3.647
3.664
331,221
-0.01(-0.19%)
Nov 04, 2013
3.685
3.692
3.668
3.671
305,063
+0.01(+0.29%)
Nov 01, 2013
3.723
3.723
3.661
3.661
301,844
-0.03(-0.85%)
Oct 31, 2013
3.689
3.692
3.668
3.692
186,001
+0.00(+0.00%)
Oct 30, 2013
3.696
3.696
3.664
3.692
162,611
+0.02(+0.47%)
Oct 29, 2013
3.671
3.706
3.661
3.675
355,082
+0.02(+0.55%)
Oct 28, 2013
3.657
3.675
3.636
3.655
242,250
+0.00(+0.12%)
Oct 25, 2013
3.657
3.664
3.629
3.650
206,825
+0.01(+0.38%)
Oct 24, 2013
3.647
3.661
3.629
3.636
244,378
+0.01(+0.19%)
Oct 23, 2013
3.633
3.650
3.626
3.629
293,604
+0.00(+0.10%)
Oct 22, 2013
3.626
3.647
3.622
3.626
283,834
+0.01(+0.39%)
Oct 21, 2013
3.615
3.620
3.605
3.612
208,924
+0.01(+0.19%)
Oct 18, 2013
3.588
3.615
3.560
3.605
399,482
+0.03(+0.78%)
Oct 17, 2013
3.553
3.595
3.553
3.577
536,326
+0.04(+1.08%)
Oct 16, 2013
3.542
3.560
3.518
3.539
466,305
-0.00(-0.10%)
Oct 15, 2013
3.567
3.567
3.518
3.542
408,239
-0.01(-0.20%)
Oct 14, 2013
3.563
3.577
3.546
3.549
351,056
-0.03(-0.78%)
Oct 11, 2013
3.570
3.591
3.567
3.577
364,743
+0.01(+0.39%)
Oct 10, 2013
3.567
3.608
3.563
3.563
269,563
+0.00(+0.00%)
Oct 09, 2013
3.577
3.590
3.542
3.563
261,326
-0.02(-0.58%)
Oct 08, 2013
3.632
3.636
3.546
3.584
296,914
-0.04(-1.14%)
Oct 07, 2013
3.612
3.629
3.612
3.626
193,903
-0.00(-0.10%)
Oct 04, 2013
3.608
3.639
3.608
3.629
269,228
+0.01(+0.38%)
Oct 03, 2013
3.629
3.639
3.598
3.615
340,219
-0.03(-0.76%)
Oct 02, 2013
3.646
3.653
3.618
3.643
360,666
+0.01(+0.29%)
Oct 01, 2013
3.626
3.632
3.612
3.632
208,141
+0.03(+0.96%)
Sep 30, 2013
3.605
3.625
3.594
3.598
348,650
-0.04(-1.05%)
Sep 27, 2013
3.636
3.650
3.615
3.636
114,677
+0.00(+0.00%)
Sep 26, 2013
3.653
3.657
3.601
3.636
264,182
+0.01(+0.28%)
Sep 25, 2013
3.636
3.653
3.615
3.626
415,000
-0.01(-0.19%)
Sep 24, 2013
3.646
3.646
3.615
3.632
182,106
+0.01(+0.19%)
Sep 23, 2013
3.612
3.632
3.598
3.626
227,350
+0.02(+0.58%)
Sep 20, 2013
3.629
3.632
3.584
3.605
233,350
-0.03(-0.86%)
Sep 19, 2013
3.695
3.695
3.619
3.636
236,530
-0.03(-0.85%)
Sep 18, 2013
3.591
3.667
3.570
3.667
341,744
+0.07(+1.92%)
Sep 17, 2013
3.629
3.629
3.591
3.598
351,581
-0.02(-0.48%)
Sep 16, 2013
3.636
3.639
3.598
3.615
331,024
+0.01(+0.38%)
Sep 13, 2013
3.636
3.650
3.581
3.601
295,957
-0.03(-0.76%)
Sep 12, 2013
3.646
3.671
3.629
3.629
177,402
-0.03(-0.76%)
Sep 11, 2013
3.650
3.664
3.632
3.657
229,476
+0.02(+0.67%)
Sep 10, 2013
3.636
3.643
3.598
3.632
325,497
+0.02(+0.57%)
Sep 09, 2013
3.595
3.636
3.591
3.612
241,083
+0.02(+0.67%)
Sep 06, 2013
3.626
3.636
3.588
3.588
391,652
-0.02(-0.66%)
Sep 05, 2013
3.629
3.629
3.608
3.612
182,376
-0.02(-0.47%)
Sep 04, 2013
3.626
3.643
3.602
3.629
245,628
+0.02(+0.47%)
Sep 03, 2013
3.612
3.646
3.591
3.612
188,848
-0.02(-0.47%)
Aug 30, 2013
3.595
3.640
3.591
3.629
160,280
+0.02(+0.47%)
Aug 29, 2013
3.622
3.646
3.608
3.612
193,909
-0.01(-0.38%)
Aug 28, 2013
3.584
3.632
3.584
3.626
185,927
+0.04(+1.15%)
Aug 27, 2013
3.574
3.612
3.574
3.584
274,347
+0.02(+0.58%)
Aug 26, 2013
3.588
3.612
3.554
3.564
219,381
-0.04(-1.06%)
Aug 23, 2013
3.574
3.619
3.560
3.602
287,204
+0.05(+1.36%)
Aug 22, 2013
3.499
3.608
3.495
3.554
326,684
+0.03(+0.88%)
Aug 21, 2013
3.536
3.584
3.509
3.523
255,397
+0.00(+0.00%)
Aug 20, 2013
3.512
3.574
3.495
3.523
313,235
+0.05(+1.48%)
Aug 19, 2013
3.584
3.584
3.471
3.471
817,179
-0.12(-3.25%)
Aug 16, 2013
3.605
3.653
3.581
3.588
320,293
+0.00(+0.00%)
Aug 15, 2013
3.653
3.653
3.574
3.588
483,880
-0.07(-1.78%)
Aug 14, 2013
3.643
3.718
3.640
3.653
157,126
+0.00(+0.00%)
Aug 13, 2013
3.705
3.705
3.653
3.653
192,848
-0.05(-1.48%)
Aug 12, 2013
3.691
3.739
3.684
3.708
395,763
+0.03(+0.75%)
Aug 09, 2013
3.705
3.718
3.653
3.680
250,359
-0.01(-0.37%)
Aug 08, 2013
3.715
3.722
3.656
3.694
359,126
+0.01(+0.19%)
Aug 07, 2013
3.670
3.708
3.660
3.687
494,650
+0.04(+1.12%)
Aug 06, 2013
3.616
3.667
3.599
3.647
397,945
+0.05(+1.32%)
Aug 05, 2013
3.660
3.666
3.582
3.599
600,840
-0.05(-1.49%)
Aug 02, 2013
3.650
3.667
3.609
3.653
603,586
+0.05(+1.42%)
Aug 01, 2013
3.626
3.653
3.595
3.602
592,854
+0.01(+0.28%)
Jul 31, 2013
3.602
3.609
3.561
3.592
549,723
-0.00(-0.09%)
Jul 30, 2013
3.599
3.626
3.592
3.595
336,131
+0.03(+0.76%)
Jul 29, 2013
3.582
3.623
3.568
3.568
325,343
+0.00(+0.00%)
Jul 26, 2013
3.551
3.585
3.551
3.568
180,329
+0.02(+0.48%)
Jul 25, 2013
3.602
3.602
3.524
3.551
282,013
-0.04(-1.04%)
Jul 24, 2013
3.626
3.629
3.582
3.589
396,135
-0.06(-1.59%)
Jul 23, 2013
3.599
3.674
3.582
3.647
622,556
+0.06(+1.81%)
Jul 22, 2013
3.565
3.609
3.544
3.582
394,720
+0.04(+1.06%)
Jul 19, 2013
3.561
3.565
3.514
3.544
281,525
-0.00(-0.06%)
Jul 18, 2013
3.558
3.592
3.541
3.546
413,173
+0.01(+0.17%)
Jul 17, 2013
3.497
3.548
3.497
3.540
507,215
+0.05(+1.45%)
Jul 16, 2013
3.432
3.521
3.418
3.490
689,457
+0.05(+1.59%)
Jul 15, 2013
3.415
3.466
3.415
3.435
294,730
+0.03(+0.90%)
Jul 12, 2013
3.473
3.480
3.405
3.405
283,214
-0.05(-1.48%)
Jul 11, 2013
3.412
3.463
3.408
3.456
376,478
+0.07(+2.01%)
Jul 10, 2013
3.405
3.418
3.378
3.388
347,013
+0.00(+0.00%)
Jul 09, 2013
3.398
3.418
3.384
3.388
401,460
+0.01(+0.20%)
Jul 08, 2013
3.391
3.438
3.364
3.381
456,818
-0.01(-0.40%)
Jul 05, 2013
3.442
3.445
3.344
3.394
883,014
-0.06(-1.66%)
Jul 03, 2013
3.448
3.455
3.435
3.452
66,859
-0.01(-0.39%)
Jul 02, 2013
3.577
3.594
3.432
3.465
570,341
-0.08(-2.38%)
Jul 01, 2013
3.573
3.597
3.546
3.550
201,406
-0.00(-0.10%)
Jun 28, 2013
3.587
3.587
3.513
3.553
190,137
-0.06(-1.68%)
Jun 27, 2013
3.486
3.617
3.479
3.614
267,779
+0.14(+3.98%)
Jun 26, 2013
3.425
3.492
3.425
3.475
260,969
+0.06(+1.88%)
Jun 25, 2013
3.391
3.421
3.378
3.411
377,240
+0.02(+0.70%)
Jun 24, 2013
3.445
3.445
3.378
3.388
913,199
-0.08(-2.24%)
Jun 21, 2013
3.438
3.489
3.411
3.465
564,707
+0.06(+1.79%)
Jun 20, 2013
3.428
3.445
3.384
3.405
787,401
-0.08(-2.23%)
Jun 19, 2013
3.536
3.540
3.472
3.482
311,467
-0.05(-1.53%)
Jun 18, 2013
3.513
3.539
3.493
3.536
429,230
+0.01(+0.19%)
Jun 17, 2013
3.540
3.589
3.506
3.530
366,282
+0.03(+0.77%)
Jun 14, 2013
3.513
3.573
3.472
3.503
371,609
+0.00(+0.00%)
Jun 13, 2013
3.401
3.509
3.394
3.503
483,133
+0.08(+2.47%)
Jun 12, 2013
3.567
3.577
3.401
3.418
1,023,429
-0.15(-4.26%)
Jun 11, 2013
3.526
3.576
3.496
3.570
360,547
+0.05(+1.34%)
Jun 10, 2013
3.617
3.627
3.519
3.523
633,698
-0.10(-2.87%)
Jun 07, 2013
3.667
3.677
3.603
3.627
321,035
-0.02(-0.55%)
Jun 06, 2013
3.633
3.694
3.613
3.647
346,919
+0.02(+0.55%)
Jun 05, 2013
3.556
3.640
3.556
3.627
412,632
+0.06(+1.69%)
Jun 04, 2013
3.533
3.597
3.519
3.566
570,840
+0.01(+0.28%)
Jun 03, 2013
3.670
3.687
3.519
3.556
1,010,718
-0.09(-2.39%)
May 31, 2013
3.677
3.721
3.623
3.643
466,555
-0.03(-0.82%)
May 30, 2013
3.697
3.741
3.654
3.674
345,391
-0.02(-0.54%)
May 29, 2013
3.737
3.737
3.610
3.694
1,269,886
-0.06(-1.61%)
May 28, 2013
3.841
3.865
3.721
3.754
770,369
-0.09(-2.27%)
May 24, 2013
3.814
3.841
3.814
3.841
163,897
+0.00(+0.09%)
May 23, 2013
3.835
3.845
3.794
3.838
317,583
-0.01(-0.26%)
May 22, 2013
3.838
3.871
3.835
3.848
490,559
+0.00(+0.00%)
May 21, 2013
3.875
3.881
3.841
3.848
412,116
-0.02(-0.61%)
May 20, 2013
3.881
3.898
3.868
3.871
208,944
-0.01(-0.26%)
May 17, 2013
3.888
3.895
3.859
3.881
189,677
-0.01(-0.34%)
May 16, 2013
3.845
3.895
3.845
3.895
298,990
+0.04(+0.96%)
May 15, 2013
3.881
3.902
3.841
3.858
240,643
-0.02(-0.52%)
May 13, 2013
3.891
3.905
3.875
3.878
306,840
-0.05(-1.20%)
May 10, 2013
3.928
3.933
3.895
3.925
271,298
-0.00(-0.09%)
May 09, 2013
3.969
3.969
3.902
3.928
213,219
-0.03(-0.76%)
May 08, 2013
3.915
3.978
3.907
3.959
389,989
+0.05(+1.28%)
May 07, 2013
3.939
3.949
3.909
3.909
260,394
-0.03(-0.68%)
May 06, 2013
3.969
3.969
3.919
3.935
235,404
-0.02(-0.42%)
May 03, 2013
3.959
3.978
3.935
3.952
210,978
+0.02(+0.42%)
May 02, 2013
3.915
3.952
3.902
3.935
366,996
+0.03(+0.85%)
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.