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
)
9.750
+0.020 (+0.21%)
Official Closing Price
Updated: 4:00 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 (%)
Apr 30, 2013
6.026
6.056
5.930
6.008
218,322
-0.03(-0.43%)
Apr 29, 2013
6.060
6.099
6.004
6.034
213,465
-0.02(-0.36%)
Apr 26, 2013
6.290
6.134
6.056
6.056
177,382
-0.08(-1.27%)
Apr 25, 2013
6.112
6.156
6.073
6.134
184,339
-0.02(-0.28%)
Apr 24, 2013
6.160
6.160
6.112
6.151
167,244
+0.02(+0.28%)
Apr 23, 2013
6.151
6.160
6.078
6.134
167,687
+0.03(+0.43%)
Apr 22, 2013
6.065
6.112
6.034
6.108
195,199
+0.04(+0.72%)
Apr 19, 2013
6.060
6.069
6.043
6.065
145,283
+0.01(+0.14%)
Apr 18, 2013
5.991
6.069
5.991
6.056
134,834
+0.05(+0.79%)
Apr 17, 2013
5.982
6.021
5.939
6.008
126,570
+0.05(+0.87%)
Apr 16, 2013
5.904
6.026
5.904
5.956
227,907
+0.06(+1.03%)
Apr 15, 2013
5.978
6.039
5.895
5.895
143,554
-0.06(-0.95%)
Apr 12, 2013
6.013
6.013
5.913
5.952
218,359
-0.02(-0.40%)
Apr 11, 2013
6.023
6.023
5.963
5.976
251,688
-0.01(-0.14%)
Apr 10, 2013
5.980
6.040
5.950
5.984
206,826
-0.03(-0.50%)
Apr 09, 2013
6.010
6.036
5.976
6.015
139,058
+0.04(+0.72%)
Apr 08, 2013
5.945
5.976
5.928
5.971
116,159
+0.05(+0.80%)
Apr 05, 2013
5.902
5.950
5.902
5.924
130,251
-0.03(-0.44%)
Apr 04, 2013
5.928
5.971
5.902
5.950
126,339
+0.03(+0.51%)
Apr 03, 2013
5.941
5.997
5.864
5.920
281,292
-0.06(-1.08%)
Apr 02, 2013
5.937
5.993
5.911
5.984
149,300
+0.04(+0.73%)
Apr 01, 2013
5.971
6.019
5.941
5.941
254,404
-0.02(-0.36%)
Mar 28, 2013
6.101
6.101
5.958
5.963
364,487
-0.09(-1.43%)
Mar 27, 2013
6.075
6.101
6.027
6.049
187,944
-0.01(-0.21%)
Mar 26, 2013
6.157
6.170
6.027
6.062
387,571
-0.02(-0.28%)
Mar 25, 2013
6.161
6.166
6.045
6.079
237,522
-0.10(-1.61%)
Mar 22, 2013
6.135
6.200
6.118
6.178
194,925
+0.04(+0.63%)
Mar 21, 2013
6.109
6.148
6.101
6.140
260,358
+0.03(+0.57%)
Mar 20, 2013
6.045
6.105
6.045
6.105
155,199
+0.04(+0.71%)
Mar 19, 2013
6.036
6.062
6.015
6.062
223,409
+0.00(+0.00%)
Mar 18, 2013
5.941
6.062
5.941
6.062
223,852
+0.11(+1.89%)
Mar 15, 2013
5.971
6.010
5.902
5.950
216,683
-0.00(-0.07%)
Mar 14, 2013
5.954
5.976
5.928
5.954
202,958
-0.01(-0.11%)
Mar 13, 2013
5.931
5.961
5.922
5.961
233,279
+0.00(+0.07%)
Mar 12, 2013
5.926
5.965
5.918
5.956
166,430
+0.01(+0.14%)
Mar 11, 2013
5.909
5.973
5.883
5.948
300,015
+0.03(+0.51%)
Mar 08, 2013
5.913
5.922
5.879
5.918
146,485
+0.03(+0.51%)
Mar 07, 2013
5.892
5.922
5.866
5.888
191,944
-0.02(-0.29%)
Mar 06, 2013
5.901
5.905
5.866
5.905
165,405
-0.01(-0.15%)
Mar 05, 2013
5.819
5.913
5.819
5.913
148,354
+0.00(+0.00%)
Mar 04, 2013
5.922
5.922
5.892
5.913
213,623
-0.05(-0.79%)
Mar 01, 2013
5.883
5.961
5.858
5.961
225,079
+0.05(+0.87%)
Feb 28, 2013
5.922
5.922
5.862
5.909
180,325
+0.01(+0.15%)
Feb 27, 2013
5.879
5.901
5.832
5.901
331,448
-0.02(-0.36%)
Feb 26, 2013
5.901
5.922
5.832
5.922
267,821
+0.04(+0.66%)
Feb 25, 2013
5.935
5.948
5.862
5.883
186,603
-0.06(-1.08%)
Feb 22, 2013
5.999
6.004
5.918
5.948
155,156
-0.03(-0.50%)
Feb 21, 2013
5.991
6.004
5.939
5.978
234,845
-0.02(-0.36%)
Feb 20, 2013
5.978
6.004
5.965
5.999
126,216
+0.01(+0.14%)
Feb 19, 2013
6.016
6.055
5.982
5.991
186,102
+0.00(+0.07%)
Feb 15, 2013
5.986
6.025
5.939
5.986
115,818
+0.02(+0.36%)
Feb 14, 2013
5.883
5.995
5.883
5.965
188,801
+0.06(+0.94%)
Feb 13, 2013
5.909
5.922
5.832
5.909
152,576
+0.06(+1.06%)
Feb 12, 2013
5.911
5.928
5.821
5.847
211,275
-0.06(-1.01%)
Feb 11, 2013
5.949
6.018
5.907
5.907
164,262
-0.07(-1.21%)
Feb 08, 2013
5.949
5.979
5.945
5.979
137,422
+0.04(+0.65%)
Feb 07, 2013
5.992
5.992
5.902
5.941
139,151
-0.03(-0.50%)
Feb 06, 2013
5.975
6.005
5.949
5.971
93,235
+0.01(+0.21%)
Feb 04, 2013
5.975
6.047
5.945
5.958
98,990
-0.02(-0.36%)
Feb 01, 2013
5.962
5.992
5.954
5.979
134,050
+0.05(+0.86%)
Jan 31, 2013
5.958
5.975
5.911
5.928
166,718
-0.03(-0.57%)
Jan 30, 2013
5.975
5.988
5.941
5.962
166,303
-0.02(-0.36%)
Jan 29, 2013
5.975
5.983
5.954
5.983
204,897
+0.01(+0.14%)
Jan 28, 2013
5.954
5.988
5.932
5.975
182,284
+0.00(+0.00%)
Jan 25, 2013
5.975
6.026
5.936
5.975
307,590
+0.00(+0.00%)
Jan 24, 2013
5.975
5.979
5.958
5.975
146,537
+0.00(+0.00%)
Jan 23, 2013
5.941
5.975
5.924
5.975
209,843
+0.06(+1.01%)
Jan 22, 2013
5.932
5.949
5.885
5.915
195,447
+0.01(+0.22%)
Jan 18, 2013
5.877
5.932
5.872
5.902
192,277
+0.01(+0.14%)
Jan 17, 2013
5.898
5.898
5.860
5.894
166,727
+0.02(+0.36%)
Jan 16, 2013
5.821
5.890
5.808
5.872
222,981
+0.06(+1.03%)
Jan 15, 2013
5.885
5.890
5.749
5.813
522,258
-0.01(-0.15%)
Jan 14, 2013
5.821
5.846
5.791
5.821
264,199
+0.02(+0.37%)
Jan 11, 2013
5.779
5.813
5.762
5.800
231,799
+0.01(+0.22%)
Jan 10, 2013
5.762
5.796
5.753
5.787
191,291
+0.01(+0.15%)
Jan 09, 2013
5.779
5.796
5.727
5.779
276,262
+0.00(+0.07%)
Jan 08, 2013
5.719
5.774
5.710
5.774
222,201
+0.05(+0.89%)
Jan 07, 2013
5.697
5.723
5.651
5.723
226,812
+0.03(+0.45%)
Jan 04, 2013
5.633
5.697
5.616
5.697
251,247
+0.03(+0.60%)
Jan 03, 2013
5.659
5.697
5.595
5.663
332,005
-0.03(-0.52%)
Jan 02, 2013
5.706
5.751
5.663
5.693
263,808
+0.03(+0.53%)
Dec 31, 2012
5.535
5.663
5.535
5.663
526,726
+0.11(+2.00%)
Dec 28, 2012
5.655
5.655
5.535
5.552
253,571
-0.08(-1.36%)
Dec 27, 2012
5.642
5.715
5.578
5.629
380,665
+0.01(+0.11%)
Dec 26, 2012
5.661
5.661
5.598
5.623
109,886
-0.04(-0.67%)
Dec 24, 2012
5.623
5.691
5.623
5.661
133,689
+0.02(+0.30%)
Dec 21, 2012
5.542
5.695
5.542
5.644
266,705
+0.02(+0.38%)
Dec 20, 2012
5.657
5.699
5.593
5.623
179,202
-0.01(-0.15%)
Dec 19, 2012
5.534
5.631
5.512
5.631
210,133
+0.06(+1.14%)
Dec 18, 2012
5.470
5.568
5.457
5.568
263,293
+0.07(+1.23%)
Dec 17, 2012
5.504
5.538
5.457
5.500
174,861
-0.04(-0.77%)
Dec 14, 2012
5.512
5.580
5.504
5.542
267,051
-0.01(-0.23%)
Dec 13, 2012
5.580
5.602
5.538
5.555
157,631
-0.05(-0.83%)
Dec 12, 2012
5.568
5.627
5.553
5.602
161,399
+0.02(+0.38%)
Dec 11, 2012
5.568
5.580
5.551
5.580
164,491
+0.07(+1.19%)
Dec 10, 2012
5.464
5.536
5.447
5.515
249,959
+0.01(+0.23%)
Dec 07, 2012
5.405
5.564
5.405
5.502
305,298
-0.04(-0.76%)
Dec 06, 2012
5.565
5.582
5.540
5.544
203,690
-0.05(-0.83%)
Dec 05, 2012
5.599
5.645
5.582
5.591
189,991
-0.03(-0.45%)
Dec 04, 2012
5.607
5.633
5.603
5.616
180,601
-0.04(-0.75%)
Nov 30, 2012
5.667
5.675
5.633
5.658
207,440
-0.03(-0.59%)
Nov 29, 2012
5.671
5.709
5.671
5.692
149,914
+0.01(+0.15%)
Nov 28, 2012
5.662
5.717
5.662
5.683
166,317
-0.01(-0.22%)
Nov 27, 2012
5.700
5.721
5.633
5.696
172,069
+0.03(+0.45%)
Nov 26, 2012
5.894
5.937
5.654
5.671
149,153
-0.11(-1.83%)
Nov 23, 2012
5.730
5.776
5.730
5.776
99,587
+0.07(+1.26%)
Nov 21, 2012
5.700
5.738
5.637
5.704
182,180
+0.03(+0.52%)
Nov 20, 2012
5.688
5.700
5.624
5.675
163,459
-0.03(-0.44%)
Nov 19, 2012
5.730
5.730
5.679
5.700
154,014
+0.03(+0.45%)
Nov 16, 2012
5.485
5.721
5.464
5.675
295,787
+0.19(+3.46%)
Nov 15, 2012
5.401
5.489
5.295
5.485
467,403
+0.04(+0.78%)
Nov 14, 2012
5.489
5.540
5.358
5.443
542,897
-0.08(-1.49%)
Nov 13, 2012
5.534
5.542
5.496
5.525
266,682
-0.01(-0.15%)
Nov 12, 2012
5.534
5.634
5.521
5.534
178,053
-0.01(-0.15%)
Nov 09, 2012
5.555
5.563
5.521
5.542
228,972
-0.04(-0.75%)
Nov 08, 2012
5.592
5.601
5.563
5.584
121,194
-0.04(-0.67%)
Nov 07, 2012
5.584
5.622
5.559
5.622
146,482
-0.02(-0.30%)
Nov 06, 2012
5.592
5.643
5.563
5.638
294,098
+0.03(+0.45%)
Nov 05, 2012
5.622
5.643
5.584
5.613
165,022
-0.04(-0.74%)
Nov 02, 2012
5.630
5.668
5.617
5.655
146,098
+0.00(+0.00%)
Nov 01, 2012
5.609
5.668
5.601
5.655
167,925
+0.07(+1.28%)
Oct 31, 2012
5.697
5.714
5.563
5.584
276,896
-0.12(-2.13%)
Oct 26, 2012
5.810
5.706
5.706
5.706
271,020
-0.09(-1.59%)
Oct 25, 2012
5.798
5.810
5.742
5.798
279,623
+0.03(+0.58%)
Oct 24, 2012
5.731
5.794
5.718
5.764
210,609
+0.05(+0.88%)
Oct 23, 2012
5.630
5.718
5.630
5.714
193,344
+0.09(+1.57%)
Oct 19, 2012
5.638
5.643
5.609
5.626
128,094
+0.02(+0.37%)
Oct 18, 2012
5.609
5.630
5.601
5.605
190,946
-0.01(-0.22%)
Oct 17, 2012
5.689
5.710
5.588
5.617
245,720
-0.04(-0.74%)
Oct 16, 2012
5.580
5.668
5.580
5.659
128,805
+0.06(+1.12%)
Oct 15, 2012
5.706
5.706
5.575
5.596
242,335
-0.05(-0.89%)
Oct 12, 2012
5.706
5.706
5.626
5.647
168,843
-0.05(-0.85%)
Oct 11, 2012
5.708
5.726
5.625
5.695
251,459
+0.01(+0.15%)
Oct 10, 2012
5.758
5.779
5.687
5.687
265,624
-0.12(-2.08%)
Oct 09, 2012
5.845
5.866
5.795
5.808
184,830
-0.04(-0.71%)
Oct 08, 2012
5.824
5.904
5.820
5.849
138,964
-0.01(-0.21%)
Oct 05, 2012
5.854
5.883
5.854
5.862
139,784
-0.01(-0.14%)
Oct 04, 2012
5.849
5.911
5.849
5.870
118,114
+0.00(+0.07%)
Oct 03, 2012
5.874
5.925
5.841
5.866
199,493
-0.03(-0.43%)
Oct 02, 2012
5.970
5.995
5.862
5.891
209,186
-0.05(-0.84%)
Oct 01, 2012
5.916
5.966
5.883
5.941
254,388
+0.07(+1.21%)
Sep 28, 2012
5.849
5.870
5.824
5.870
214,052
+0.03(+0.50%)
Sep 27, 2012
5.874
5.874
5.783
5.841
314,819
-0.03(-0.50%)
Sep 26, 2012
5.941
5.975
5.858
5.870
323,150
-0.07(-1.19%)
Sep 25, 2012
5.925
5.950
5.841
5.941
404,716
+0.06(+0.99%)
Sep 24, 2012
5.883
5.899
5.849
5.883
197,226
+0.03(+0.57%)
Sep 21, 2012
5.829
5.870
5.820
5.849
230,841
+0.05(+0.79%)
Sep 20, 2012
5.808
5.829
5.770
5.804
246,440
+0.02(+0.36%)
Sep 19, 2012
5.774
5.787
5.762
5.783
230,741
+0.03(+0.51%)
Sep 18, 2012
5.783
5.783
5.728
5.753
169,747
-0.02(-0.36%)
Sep 17, 2012
5.716
5.795
5.716
5.774
348,968
+0.06(+1.10%)
Sep 14, 2012
5.678
5.712
5.674
5.712
255,361
+0.06(+1.11%)
Sep 13, 2012
5.641
5.670
5.624
5.649
276,764
+0.04(+0.63%)
Sep 12, 2012
5.576
5.630
5.510
5.614
253,335
+0.05(+0.89%)
Sep 11, 2012
5.531
5.581
5.498
5.564
221,135
+0.06(+1.05%)
Sep 10, 2012
5.481
5.514
5.481
5.506
173,802
+0.00(+0.08%)
Sep 07, 2012
5.518
5.531
5.478
5.502
266,367
-0.04(-0.67%)
Sep 06, 2012
5.518
5.568
5.510
5.539
311,676
-0.04(-0.74%)
Sep 05, 2012
5.560
5.581
5.473
5.581
426,788
+0.05(+0.82%)
Sep 04, 2012
5.560
5.560
5.498
5.535
275,685
-0.02(-0.45%)
Aug 31, 2012
5.556
5.560
5.518
5.560
257,830
+0.02(+0.37%)
Aug 30, 2012
5.527
5.547
5.510
5.539
188,128
+0.03(+0.53%)
Aug 29, 2012
5.489
5.560
5.489
5.510
205,621
+0.05(+0.85%)
Aug 27, 2012
5.460
5.481
5.435
5.464
161,505
+0.01(+0.14%)
Aug 24, 2012
5.439
5.456
5.403
5.456
159,890
+0.03(+0.61%)
Aug 23, 2012
5.406
5.423
5.390
5.423
165,870
+0.03(+0.54%)
Aug 22, 2012
5.427
5.427
5.377
5.394
219,774
-0.04(-0.69%)
Aug 21, 2012
5.468
5.468
5.406
5.431
116,900
-0.02(-0.38%)
Aug 20, 2012
5.439
5.460
5.415
5.452
95,710
+0.02(+0.46%)
Aug 17, 2012
5.390
5.435
5.390
5.427
115,025
+0.04(+0.77%)
Aug 16, 2012
5.435
5.448
5.361
5.386
130,939
-0.02(-0.46%)
Aug 15, 2012
5.435
5.435
5.381
5.410
103,555
+0.00(+0.00%)
Aug 14, 2012
5.398
5.410
5.332
5.410
151,231
+0.05(+0.85%)
Aug 13, 2012
5.419
5.439
5.356
5.365
163,151
-0.05(-0.96%)
Aug 10, 2012
5.491
5.491
5.417
5.417
111,711
-0.02(-0.38%)
Aug 09, 2012
5.483
5.487
5.421
5.437
166,830
-0.04(-0.75%)
Aug 08, 2012
5.511
5.511
5.466
5.479
150,349
+0.01(+0.23%)
Aug 07, 2012
5.495
5.520
5.446
5.466
158,744
-0.00(-0.08%)
Aug 06, 2012
5.528
5.544
5.442
5.470
208,880
-0.01(-0.15%)
Aug 03, 2012
5.462
5.511
5.462
5.479
142,464
+0.02(+0.38%)
Aug 02, 2012
5.499
5.503
5.392
5.458
166,268
-0.01(-0.15%)
Aug 01, 2012
5.462
5.511
5.408
5.466
189,359
+0.02(+0.45%)
Jul 31, 2012
5.417
5.450
5.404
5.441
178,221
+0.05(+0.92%)
Jul 30, 2012
5.384
5.408
5.342
5.392
214,118
+0.01(+0.18%)
Jul 27, 2012
5.367
5.404
5.351
5.382
130,805
+0.02(+0.43%)
Jul 26, 2012
5.367
5.429
5.326
5.359
185,898
-0.02(-0.38%)
Jul 25, 2012
5.359
5.392
5.346
5.379
170,718
+0.05(+0.85%)
Jul 24, 2012
5.330
5.342
5.322
5.334
117,126
+0.02(+0.47%)
Jul 23, 2012
5.301
5.338
5.289
5.309
162,220
+0.00(+0.08%)
Jul 20, 2012
5.313
5.318
5.280
5.305
108,884
-0.01(-0.16%)
Jul 19, 2012
5.309
5.313
5.280
5.313
121,792
+0.02(+0.39%)
Jul 18, 2012
5.313
5.318
5.276
5.293
193,960
-0.01(-0.16%)
Jul 17, 2012
5.342
5.342
5.268
5.301
146,197
+0.00(+0.00%)
Jul 16, 2012
5.322
5.322
5.264
5.301
129,912
+0.00(+0.08%)
Jul 13, 2012
5.313
5.313
5.285
5.297
176,684
+0.03(+0.51%)
Jul 12, 2012
5.192
5.274
5.188
5.270
244,195
+0.01(+0.16%)
Jul 11, 2012
5.311
5.311
5.233
5.262
173,118
-0.01(-0.16%)
Jul 10, 2012
5.258
5.270
5.246
5.270
162,109
+0.04(+0.71%)
Jul 09, 2012
5.205
5.233
5.205
5.233
104,805
+0.02(+0.47%)
Jul 06, 2012
5.209
5.225
5.188
5.209
141,345
+0.00(+0.00%)
Jul 05, 2012
5.221
5.369
5.184
5.209
196,552
-0.01(-0.16%)
Jul 03, 2012
5.266
5.266
5.200
5.217
104,747
+0.02(+0.39%)
Jul 02, 2012
5.221
5.221
5.147
5.196
126,408
+0.01(+0.16%)
Jun 29, 2012
5.258
5.258
5.151
5.188
175,278
+0.01(+0.24%)
Jun 28, 2012
5.164
5.180
5.151
5.176
149,772
-0.01(-0.24%)
Jun 27, 2012
5.168
5.196
5.151
5.188
189,598
+0.05(+0.96%)
Jun 26, 2012
5.135
5.147
5.077
5.139
223,102
+0.02(+0.32%)
Jun 25, 2012
5.106
5.123
5.073
5.123
147,938
-0.00(-0.08%)
Jun 22, 2012
5.147
5.155
5.114
5.127
150,040
-0.00(-0.08%)
Jun 21, 2012
5.102
5.131
5.098
5.131
156,226
+0.03(+0.56%)
Jun 20, 2012
5.082
5.102
5.077
5.102
126,125
+0.00(+0.00%)
Jun 19, 2012
5.090
5.102
5.086
5.102
110,101
+0.01(+0.24%)
Jun 18, 2012
5.082
5.090
5.049
5.090
196,315
+0.02(+0.40%)
Jun 15, 2012
5.123
5.123
5.057
5.069
187,445
-0.02(-0.32%)
Jun 14, 2012
5.118
5.127
5.086
5.086
106,853
+0.00(+0.00%)
Jun 13, 2012
5.106
5.106
5.086
5.086
127,315
-0.02(-0.44%)
Jun 12, 2012
5.059
5.108
5.059
5.108
134,222
+0.03(+0.56%)
Jun 11, 2012
5.084
5.092
5.055
5.080
83,282
+0.00(+0.00%)
Jun 08, 2012
5.014
5.080
5.014
5.080
130,010
+0.04(+0.73%)
Jun 07, 2012
5.096
5.100
5.035
5.043
229,697
-0.06(-1.20%)
Jun 06, 2012
5.092
5.120
5.063
5.104
272,678
+0.02(+0.32%)
Jun 05, 2012
5.035
5.088
5.035
5.088
237,412
+0.02(+0.32%)
Jun 04, 2012
5.177
5.177
5.047
5.071
265,966
-0.10(-1.97%)
Jun 01, 2012
5.198
5.198
5.137
5.173
148,233
-0.04(-0.86%)
May 31, 2012
5.198
5.218
5.161
5.218
184,136
+0.02(+0.39%)
May 30, 2012
5.206
5.218
5.180
5.198
148,856
-0.01(-0.16%)
May 29, 2012
5.214
5.226
5.172
5.206
149,567
+0.02(+0.31%)
May 25, 2012
5.165
5.190
5.120
5.190
211,548
+0.02(+0.47%)
May 24, 2012
5.145
5.165
5.096
5.165
188,802
+0.04(+0.80%)
May 23, 2012
5.080
5.124
5.080
5.124
142,988
+0.04(+0.88%)
May 22, 2012
5.088
5.104
5.055
5.080
166,907
-0.01(-0.16%)
May 21, 2012
5.055
5.088
5.044
5.088
179,591
+0.03(+0.65%)
May 18, 2012
5.067
5.092
5.051
5.055
191,809
-0.02(-0.40%)
May 17, 2012
5.177
5.177
5.055
5.076
252,448
-0.10(-1.97%)
May 16, 2012
5.169
5.194
5.153
5.177
218,691
+0.02(+0.47%)
May 15, 2012
5.259
5.275
5.153
5.153
251,244
-0.08(-1.60%)
May 14, 2012
5.330
5.338
5.220
5.237
281,548
-0.13(-2.34%)
May 11, 2012
5.387
5.395
5.338
5.362
203,309
-0.01(-0.15%)
May 10, 2012
5.378
5.407
5.331
5.370
239,720
+0.05(+0.99%)
May 09, 2012
5.241
5.334
5.212
5.318
155,044
+0.03(+0.61%)
May 08, 2012
5.220
5.285
5.220
5.285
258,060
+0.01(+0.23%)
May 07, 2012
5.249
5.281
5.228
5.273
247,431
-0.01(-0.15%)
May 04, 2012
5.281
5.305
5.257
5.281
157,803
-0.04(-0.84%)
May 03, 2012
5.330
5.383
5.301
5.326
225,909
-0.02(-0.45%)
May 02, 2012
5.338
5.354
5.310
5.350
221,399
-0.02(-0.30%)
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.