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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.82
-0.05 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2018
10.73
10.80
10.68
10.70
235,602
+0.01(+0.06%)
Apr 27, 2018
10.68
10.70
10.62
10.70
136,066
+0.09(+0.86%)
Apr 26, 2018
10.57
10.61
10.52
10.61
173,495
+0.13(+1.24%)
Apr 25, 2018
10.46
10.48
10.37
10.48
203,215
-0.04(-0.37%)
Apr 24, 2018
10.66
10.67
10.44
10.52
208,204
-0.12(-1.16%)
Apr 23, 2018
10.60
10.65
10.54
10.64
129,469
+0.08(+0.74%)
Apr 20, 2018
10.63
10.63
10.54
10.56
122,355
-0.08(-0.75%)
Apr 19, 2018
10.61
10.64
10.58
10.64
196,147
-0.03(-0.30%)
Apr 18, 2018
10.64
10.72
10.64
10.67
313,256
+0.03(+0.30%)
Apr 17, 2018
10.54
10.64
10.50
10.64
185,521
+0.18(+1.73%)
Apr 16, 2018
10.40
10.47
10.34
10.46
148,479
+0.16(+1.57%)
Apr 13, 2018
10.40
10.42
10.30
10.30
158,721
-0.01(-0.13%)
Apr 12, 2018
10.29
10.47
10.29
10.31
175,318
+0.13(+1.27%)
Apr 11, 2018
10.31
10.40
10.18
10.18
121,723
-0.14(-1.37%)
Apr 10, 2018
10.34
10.38
10.28
10.32
181,460
+0.11(+1.07%)
Apr 09, 2018
10.20
10.36
10.17
10.21
160,875
+0.06(+0.57%)
Apr 06, 2018
10.27
10.45
10.11
10.16
234,655
-0.17(-1.62%)
Apr 05, 2018
10.15
10.36
10.15
10.32
264,451
+0.32(+3.16%)
Apr 04, 2018
9.970
10.20
9.918
10.01
183,622
-0.05(-0.51%)
Apr 03, 2018
10.01
10.11
9.905
10.06
184,382
+0.12(+1.23%)
Apr 02, 2018
10.21
10.22
9.880
9.938
329,691
-0.23(-2.22%)
Mar 29, 2018
10.16
10.16
10.16
0
+0.14(+1.35%)
Mar 28, 2018
10.24
10.24
9.996
10.03
259,852
-0.21(-2.08%)
Mar 27, 2018
10.44
10.48
10.21
10.24
202,246
-0.11(-1.06%)
Mar 26, 2018
10.16
10.41
10.13
10.35
160,086
+0.24(+2.38%)
Mar 23, 2018
10.38
10.48
10.08
10.11
231,732
-0.23(-2.26%)
Mar 22, 2018
10.47
10.52
10.31
10.34
212,230
-0.17(-1.66%)
Mar 21, 2018
10.54
10.59
10.49
10.52
109,986
-0.00(-0.02%)
Mar 20, 2018
10.47
10.53
10.44
10.52
190,706
+0.03(+0.24%)
Mar 19, 2018
10.55
10.56
10.37
10.49
204,963
-0.06(-0.61%)
Mar 16, 2018
10.62
10.63
10.55
10.56
221,261
-0.07(-0.66%)
Mar 15, 2018
10.69
10.69
10.61
10.63
156,997
+0.01(+0.06%)
Mar 14, 2018
10.65
10.72
10.59
10.62
212,178
-0.01(-0.12%)
Mar 13, 2018
10.76
10.81
10.62
10.63
141,688
-0.12(-1.07%)
Mar 12, 2018
10.69
10.81
10.67
10.75
254,187
+0.13(+1.21%)
Mar 09, 2018
10.53
10.71
10.51
10.62
214,393
+0.15(+1.41%)
Mar 08, 2018
10.47
10.50
10.42
10.47
129,551
+0.04(+0.43%)
Mar 07, 2018
10.44
10.43
192,441
+0.07(+0.68%)
Mar 06, 2018
10.40
10.40
10.31
10.36
112,838
+0.03(+0.31%)
Mar 05, 2018
10.15
10.34
10.12
10.33
117,847
+0.16(+1.58%)
Mar 02, 2018
10.09
10.17
10.03
10.17
155,807
+0.01(+0.06%)
Mar 01, 2018
10.22
10.29
10.11
10.16
331,646
-0.09(-0.88%)
Feb 28, 2018
10.37
10.40
10.24
10.25
193,691
-0.09(-0.87%)
Feb 27, 2018
10.45
10.47
10.31
10.34
175,862
-0.11(-1.04%)
Feb 26, 2018
10.34
10.46
10.32
10.45
178,441
+0.16(+1.56%)
Feb 23, 2018
10.13
10.31
10.10
10.29
151,590
+0.16(+1.58%)
Feb 22, 2018
10.23
10.24
10.10
10.13
160,837
-0.05(-0.50%)
Feb 21, 2018
10.17
10.30
10.17
10.18
173,600
+0.01(+0.06%)
Feb 20, 2018
10.27
10.27
10.15
10.17
182,025
-0.08(-0.77%)
Feb 16, 2018
10.25
10.25
10.25
0
+0.01(+0.06%)
Feb 15, 2018
10.16
10.25
10.07
10.25
186,727
+0.22(+2.16%)
Feb 14, 2018
9.856
10.07
9.841
10.03
222,097
+0.15(+1.55%)
Feb 13, 2018
9.837
9.926
9.818
9.875
163,981
+0.03(+0.32%)
Feb 12, 2018
9.748
9.888
9.671
9.843
243,243
+0.22(+2.25%)
Feb 09, 2018
9.665
9.703
9.379
9.627
342,534
+0.04(+0.47%)
Feb 08, 2018
9.901
9.901
9.576
9.582
338,720
-0.34(-3.41%)
Feb 07, 2018
9.907
10.07
9.882
9.920
301,603
+0.06(+0.65%)
Feb 06, 2018
9.442
9.901
9.301
9.856
638,577
+0.24(+2.52%)
Feb 05, 2018
10.07
10.07
9.206
9.614
750,455
-0.50(-4.98%)
Feb 02, 2018
10.32
10.33
10.11
10.12
304,492
-0.24(-2.34%)
Feb 01, 2018
10.26
10.35
10.26
10.36
131,517
+0.06(+0.56%)
Jan 31, 2018
10.32
10.42
10.26
10.30
253,921
+0.01(+0.06%)
Jan 30, 2018
10.36
10.37
10.23
10.30
263,914
-0.10(-0.98%)
Jan 29, 2018
10.46
10.50
10.40
10.40
201,331
-0.08(-0.73%)
Jan 26, 2018
10.42
10.47
10.42
10.47
109,191
+0.06(+0.61%)
Jan 25, 2018
10.43
10.43
10.37
10.41
108,004
-0.01(-0.12%)
Jan 24, 2018
10.46
10.48
10.37
10.42
165,994
-0.01(-0.12%)
Jan 23, 2018
10.36
10.44
10.36
10.44
177,683
+0.10(+0.97%)
Jan 22, 2018
10.29
10.34
10.26
10.34
141,430
+0.06(+0.56%)
Jan 19, 2018
10.23
10.28
10.20
10.28
142,084
+0.08(+0.81%)
Jan 18, 2018
10.26
10.26
10.18
10.20
179,443
-0.03(-0.25%)
Jan 17, 2018
10.20
10.27
10.17
10.22
152,753
+0.05(+0.50%)
Jan 16, 2018
10.25
10.31
10.17
10.17
298,916
+0.03(+0.25%)
Jan 12, 2018
10.15
10.15
10.15
0
+0.10(+0.95%)
Jan 11, 2018
10.06
10.08
10.04
10.05
167,505
+0.07(+0.70%)
Jan 10, 2018
10.00
10.04
9.968
9.981
125,720
+0.01(+0.13%)
Jan 09, 2018
9.956
10.07
9.938
9.968
233,612
+0.07(+0.71%)
Jan 08, 2018
9.892
9.937
9.873
9.898
185,377
+0.03(+0.32%)
Jan 05, 2018
9.918
9.918
9.829
9.867
162,391
-0.01(-0.13%)
Jan 04, 2018
9.778
9.898
9.765
9.879
288,031
+0.15(+1.50%)
Jan 03, 2018
9.721
9.810
9.702
9.733
258,755
+0.04(+0.39%)
Jan 02, 2018
9.676
9.712
9.676
9.695
232,382
+0.04(+0.39%)
Dec 29, 2017
9.657
9.657
9.657
0
-0.01(-0.07%)
Dec 28, 2017
9.645
9.676
9.645
9.664
116,121
+0.02(+0.20%)
Dec 27, 2017
9.651
9.664
9.619
9.645
134,423
+0.03(+0.26%)
Dec 26, 2017
9.638
9.657
9.613
9.619
82,905
-0.04(-0.46%)
Dec 22, 2017
9.657
9.702
9.645
9.664
154,539
+0.02(+0.20%)
Dec 21, 2017
9.683
9.702
9.632
9.645
132,174
-0.04(-0.41%)
Dec 20, 2017
9.665
9.691
9.653
9.684
131,375
+0.05(+0.52%)
Dec 19, 2017
9.646
9.665
9.628
9.634
162,882
-0.01(-0.07%)
Dec 18, 2017
9.609
9.665
9.609
9.640
179,013
+0.08(+0.79%)
Dec 15, 2017
9.571
9.590
9.533
9.564
139,942
+0.03(+0.26%)
Dec 14, 2017
9.546
9.558
9.514
9.539
192,504
-0.01(-0.07%)
Dec 13, 2017
9.508
9.552
9.489
9.546
174,954
+0.03(+0.30%)
Dec 12, 2017
9.489
9.539
9.464
9.517
162,810
+0.01(+0.10%)
Dec 11, 2017
9.451
9.514
9.445
9.508
170,446
+0.05(+0.53%)
Dec 08, 2017
9.432
9.476
9.394
9.457
227,102
+0.06(+0.60%)
Dec 07, 2017
9.407
9.451
9.394
9.400
143,967
+0.00(+0.00%)
Dec 06, 2017
9.426
9.426
9.388
9.400
98,097
-0.02(-0.20%)
Dec 05, 2017
9.432
9.441
9.381
9.419
182,139
-0.03(-0.27%)
Dec 04, 2017
9.520
9.520
9.432
9.445
176,693
-0.03(-0.33%)
Dec 01, 2017
9.558
9.558
9.438
9.476
140,288
-0.08(-0.79%)
Nov 30, 2017
9.495
9.558
9.445
9.552
247,961
+0.06(+0.66%)
Nov 29, 2017
9.508
9.520
9.439
9.489
139,367
-0.04(-0.40%)
Nov 28, 2017
9.520
9.527
9.483
9.527
108,150
+0.04(+0.40%)
Nov 27, 2017
9.527
9.539
9.464
9.489
148,676
-0.03(-0.33%)
Nov 24, 2017
9.501
9.527
9.476
9.520
62,822
+0.04(+0.40%)
Nov 22, 2017
9.527
9.564
9.482
9.482
202,149
-0.03(-0.33%)
Nov 21, 2017
9.476
9.527
9.457
9.514
178,164
+0.09(+0.92%)
Nov 20, 2017
9.371
9.446
9.346
9.427
189,060
+0.04(+0.40%)
Nov 17, 2017
9.339
9.390
9.308
9.390
142,744
+0.06(+0.60%)
Nov 16, 2017
9.258
9.333
9.239
9.333
114,609
+0.11(+1.16%)
Nov 15, 2017
9.214
9.233
9.120
9.227
253,539
-0.02(-0.18%)
Nov 14, 2017
9.283
9.289
9.151
9.243
242,127
-0.08(-0.90%)
Nov 13, 2017
9.346
9.346
9.264
9.327
249,379
-0.02(-0.20%)
Nov 10, 2017
9.390
9.398
9.333
9.346
142,056
-0.07(-0.73%)
Nov 09, 2017
9.427
9.440
9.365
9.415
216,554
-0.06(-0.66%)
Nov 08, 2017
9.471
9.479
9.440
9.477
123,422
-0.01(-0.07%)
Nov 07, 2017
9.502
9.528
9.484
9.484
146,452
-0.04(-0.40%)
Nov 06, 2017
9.446
9.534
9.446
9.521
198,730
+0.06(+0.66%)
Nov 03, 2017
9.434
9.477
9.408
9.459
132,690
+0.01(+0.07%)
Nov 02, 2017
9.502
9.502
9.408
9.452
153,807
-0.03(-0.33%)
Nov 01, 2017
9.496
9.521
9.471
9.484
154,763
+0.03(+0.27%)
Oct 31, 2017
9.440
9.484
9.434
9.459
168,784
+0.03(+0.27%)
Oct 30, 2017
9.408
9.443
9.371
9.434
250,599
+0.04(+0.47%)
Oct 27, 2017
9.396
9.471
9.383
9.390
311,652
+0.05(+0.54%)
Oct 26, 2017
9.427
9.427
9.339
9.339
165,520
-0.06(-0.60%)
Oct 25, 2017
9.515
9.515
9.389
9.396
195,351
-0.11(-1.19%)
Oct 24, 2017
9.553
9.553
9.477
9.509
151,728
-0.01(-0.07%)
Oct 23, 2017
9.565
9.565
9.459
9.515
107,871
-0.01(-0.15%)
Oct 20, 2017
9.548
9.573
9.523
9.529
112,567
+0.02(+0.20%)
Oct 19, 2017
9.529
9.560
9.492
9.510
183,805
-0.08(-0.85%)
Oct 18, 2017
9.592
9.592
9.529
9.592
123,065
+0.04(+0.39%)
Oct 17, 2017
9.517
9.560
9.498
9.554
102,170
+0.03(+0.33%)
Oct 16, 2017
9.529
9.548
9.492
9.523
135,479
-0.02(-0.26%)
Oct 13, 2017
9.548
9.548
9.514
9.548
100,002
+0.01(+0.07%)
Oct 12, 2017
9.535
9.542
9.492
9.542
80,825
+0.01(+0.13%)
Oct 11, 2017
9.498
9.529
9.448
9.529
119,428
+0.02(+0.26%)
Oct 10, 2017
9.498
9.504
9.429
9.504
184,931
+0.04(+0.46%)
Oct 09, 2017
9.473
9.473
9.423
9.461
136,732
+0.01(+0.07%)
Oct 06, 2017
9.461
9.461
9.404
9.454
199,316
+0.02(+0.20%)
Oct 05, 2017
9.398
9.436
9.355
9.436
149,321
+0.06(+0.60%)
Oct 04, 2017
9.373
9.404
9.323
9.379
271,889
-0.02(-0.27%)
Oct 03, 2017
9.373
9.423
9.373
9.404
218,515
+0.01(+0.13%)
Oct 02, 2017
9.355
9.392
9.330
9.392
162,942
+0.06(+0.67%)
Sep 29, 2017
9.342
9.355
9.292
9.330
295,866
+0.02(+0.27%)
Sep 28, 2017
9.323
9.323
9.242
9.305
404,001
-0.03(-0.33%)
Sep 27, 2017
9.292
9.342
9.273
9.336
146,117
+0.06(+0.60%)
Sep 26, 2017
9.261
9.310
9.249
9.280
121,968
+0.03(+0.34%)
Sep 25, 2017
9.305
9.323
9.242
9.249
215,569
-0.07(-0.80%)
Sep 22, 2017
9.336
9.342
9.299
9.323
114,428
+0.02(+0.20%)
Sep 21, 2017
9.379
9.379
9.292
9.305
139,118
-0.05(-0.55%)
Sep 20, 2017
9.368
9.368
9.319
9.356
150,464
+0.01(+0.07%)
Sep 19, 2017
9.325
9.350
9.300
9.350
154,543
+0.04(+0.47%)
Sep 18, 2017
9.313
9.344
9.306
9.306
152,770
+0.00(+0.00%)
Sep 15, 2017
9.313
9.331
9.294
9.306
157,190
-0.01(-0.13%)
Sep 14, 2017
9.387
9.418
9.313
9.319
229,447
-0.05(-0.53%)
Sep 13, 2017
9.381
9.399
9.362
9.368
204,317
-0.01(-0.07%)
Sep 12, 2017
9.393
9.406
9.350
9.375
246,409
+0.03(+0.33%)
Sep 11, 2017
9.406
9.406
9.331
9.344
266,281
+0.04(+0.47%)
Sep 08, 2017
9.300
9.325
9.251
9.300
147,029
+0.01(+0.13%)
Sep 07, 2017
9.338
9.368
9.288
9.288
194,753
-0.04(-0.40%)
Sep 06, 2017
9.306
9.350
9.289
9.325
164,009
+0.04(+0.47%)
Sep 05, 2017
9.381
9.387
9.275
9.282
187,616
-0.12(-1.25%)
Sep 01, 2017
9.393
9.418
9.362
9.399
191,811
+0.04(+0.40%)
Aug 31, 2017
9.381
9.381
9.331
9.362
147,729
+0.04(+0.40%)
Aug 30, 2017
9.238
9.325
9.217
9.325
149,045
+0.06(+0.67%)
Aug 29, 2017
9.201
9.269
9.189
9.263
149,546
+0.04(+0.40%)
Aug 28, 2017
9.226
9.251
9.195
9.226
179,642
+0.00(+0.00%)
Aug 25, 2017
9.269
9.286
9.226
9.226
103,149
-0.02(-0.20%)
Aug 24, 2017
9.338
9.338
9.245
9.245
152,793
-0.08(-0.86%)
Aug 23, 2017
9.232
9.338
9.213
9.325
140,493
+0.09(+1.01%)
Aug 22, 2017
9.139
9.257
9.139
9.232
133,095
+0.10(+1.07%)
Aug 21, 2017
9.171
9.190
9.097
9.134
220,066
-0.04(-0.40%)
Aug 18, 2017
9.184
9.258
9.141
9.171
153,415
-0.02(-0.27%)
Aug 17, 2017
9.245
9.258
9.147
9.196
271,424
-0.06(-0.67%)
Aug 16, 2017
9.233
9.282
9.221
9.258
178,069
+0.03(+0.33%)
Aug 15, 2017
9.221
9.261
9.178
9.227
152,745
+0.01(+0.13%)
Aug 14, 2017
9.171
9.239
9.128
9.215
219,205
+0.12(+1.29%)
Aug 11, 2017
8.937
9.165
8.882
9.097
406,182
+0.11(+1.23%)
Aug 10, 2017
9.202
9.215
8.974
8.987
478,497
-0.25(-2.74%)
Aug 09, 2017
9.307
9.338
9.239
9.239
209,747
-0.10(-1.06%)
Aug 08, 2017
9.350
9.399
9.326
9.338
187,848
-0.03(-0.33%)
Aug 07, 2017
9.362
9.381
9.344
9.369
205,195
-0.01(-0.07%)
Aug 04, 2017
9.412
9.412
9.412
9.375
266,065
+0.05(+0.53%)
Aug 03, 2017
9.276
9.338
9.258
9.326
366,202
+0.06(+0.60%)
Aug 02, 2017
9.338
9.338
9.252
9.270
167,634
+0.00(+0.00%)
Aug 01, 2017
9.301
9.313
9.258
9.270
202,589
+0.01(+0.07%)
Jul 31, 2017
9.332
9.337
9.252
9.264
239,605
-0.03(-0.33%)
Jul 28, 2017
9.208
9.319
9.208
9.295
490,947
+0.07(+0.73%)
Jul 27, 2017
9.344
9.344
9.215
9.227
215,901
-0.08(-0.86%)
Jul 26, 2017
9.350
9.350
9.270
9.307
176,905
+0.00(+0.00%)
Jul 25, 2017
9.295
9.332
9.270
9.307
178,095
+0.04(+0.47%)
Jul 24, 2017
9.282
9.325
9.252
9.264
112,956
+0.03(+0.33%)
Jul 21, 2017
9.289
9.296
9.233
9.233
119,057
-0.06(-0.66%)
Jul 20, 2017
9.264
9.307
9.245
9.295
128,199
+0.08(+0.85%)
Jul 19, 2017
9.222
9.265
9.198
9.216
189,042
-0.01(-0.07%)
Jul 18, 2017
9.185
9.228
9.143
9.222
127,629
+0.08(+0.87%)
Jul 17, 2017
9.130
9.179
9.124
9.143
129,757
+0.02(+0.20%)
Jul 14, 2017
9.185
9.192
9.124
9.124
228,368
-0.02(-0.20%)
Jul 13, 2017
9.136
9.185
9.130
9.143
125,273
+0.02(+0.20%)
Jul 12, 2017
9.124
9.192
9.124
9.124
252,346
+0.07(+0.74%)
Jul 11, 2017
9.051
9.118
9.030
9.057
181,980
+0.02(+0.27%)
Jul 10, 2017
8.946
9.094
8.946
9.032
173,331
+0.09(+0.96%)
Jul 07, 2017
8.916
9.026
8.916
8.946
172,458
+0.07(+0.76%)
Jul 06, 2017
8.873
8.983
8.860
8.879
153,869
-0.02(-0.21%)
Jul 05, 2017
8.897
8.953
8.873
8.897
220,335
-0.01(-0.14%)
Jul 03, 2017
8.946
8.965
8.910
8.910
130,343
+0.01(+0.07%)
Jun 30, 2017
8.959
8.989
8.904
8.904
300,487
-0.04(-0.41%)
Jun 29, 2017
9.026
9.050
8.873
8.940
173,922
-0.10(-1.08%)
Jun 28, 2017
9.008
9.042
8.953
9.038
186,191
+0.10(+1.17%)
Jun 27, 2017
9.075
9.075
8.910
8.934
303,121
-0.12(-1.35%)
Jun 26, 2017
9.094
9.118
9.045
9.057
265,959
-0.02(-0.27%)
Jun 23, 2017
9.069
9.100
9.038
9.081
304,536
-0.01(-0.07%)
Jun 22, 2017
9.143
9.161
9.075
9.087
171,812
+0.00(+0.00%)
Jun 21, 2017
9.173
9.173
9.069
9.087
202,058
-0.02(-0.22%)
Jun 20, 2017
9.083
9.107
9.071
9.107
317,293
+0.05(+0.54%)
Jun 19, 2017
9.120
9.120
9.016
9.059
338,152
+0.09(+0.95%)
Jun 16, 2017
8.937
9.010
8.904
8.973
249,030
+0.05(+0.61%)
Jun 15, 2017
8.918
8.937
8.845
8.918
181,087
-0.01(-0.16%)
Jun 14, 2017
9.010
9.010
8.903
8.932
154,827
-0.01(-0.12%)
Jun 13, 2017
8.955
8.967
8.876
8.943
228,416
+0.11(+1.24%)
Jun 12, 2017
8.955
8.955
8.815
8.833
279,548
-0.14(-1.56%)
Jun 09, 2017
9.016
9.022
8.937
8.973
208,179
-0.04(-0.41%)
Jun 08, 2017
8.979
9.010
8.943
9.010
141,495
+0.04(+0.48%)
Jun 07, 2017
8.961
9.010
8.918
8.967
229,614
+0.02(+0.27%)
Jun 06, 2017
8.961
8.979
8.931
8.943
175,291
-0.05(-0.54%)
Jun 05, 2017
8.986
9.004
8.949
8.992
164,759
+0.01(+0.07%)
Jun 02, 2017
8.943
8.986
8.925
8.986
175,343
+0.07(+0.75%)
Jun 01, 2017
8.888
8.938
8.876
8.918
233,642
+0.05(+0.62%)
May 31, 2017
8.906
8.943
8.864
8.864
195,816
-0.04(-0.48%)
May 30, 2017
8.870
8.912
8.870
8.906
166,082
+0.01(+0.14%)
May 26, 2017
8.894
8.931
8.888
8.894
134,320
-0.01(-0.07%)
May 25, 2017
8.870
8.918
8.864
8.900
249,581
+0.07(+0.76%)
May 24, 2017
8.815
8.858
8.809
8.833
206,066
+0.01(+0.07%)
May 23, 2017
8.778
8.827
8.766
8.827
194,029
+0.09(+0.98%)
May 22, 2017
8.724
8.784
8.705
8.742
304,322
+0.05(+0.61%)
May 19, 2017
8.670
8.751
8.669
8.689
271,711
+0.04(+0.49%)
May 18, 2017
8.561
8.646
8.555
8.646
270,284
+0.08(+0.92%)
May 17, 2017
8.658
8.670
8.561
8.567
263,448
-0.14(-1.60%)
May 16, 2017
8.719
8.725
8.676
8.707
174,143
+0.01(+0.07%)
May 15, 2017
8.652
8.701
8.652
8.701
131,698
+0.04(+0.49%)
May 12, 2017
8.616
8.658
8.610
8.658
122,557
+0.04(+0.42%)
May 11, 2017
8.640
8.661
8.598
8.622
147,882
-0.03(-0.37%)
May 10, 2017
8.689
8.701
8.640
8.654
217,121
-0.05(-0.54%)
May 09, 2017
8.689
8.713
8.676
8.701
192,945
+0.01(+0.14%)
May 08, 2017
8.682
8.689
8.652
8.689
128,517
+0.02(+0.21%)
May 05, 2017
8.670
8.670
8.634
8.670
143,443
+0.02(+0.21%)
May 04, 2017
8.670
8.676
8.622
8.652
193,640
+0.00(+0.00%)
May 03, 2017
8.616
8.652
8.586
8.652
163,649
+0.02(+0.28%)
May 02, 2017
8.652
8.652
8.610
8.628
181,324
-0.01(-0.07%)
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.