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
)
6.690
-0.010 (-0.15%)
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 (%)
Oct 31, 2005
2.671
2.689
2.668
2.682
165,248
+0.01(+0.40%)
Oct 28, 2005
2.654
2.671
2.654
2.671
112,042
+0.02(+0.67%)
Oct 27, 2005
2.639
2.657
2.639
2.654
177,916
+0.01(+0.54%)
Oct 26, 2005
2.625
2.650
2.625
2.639
111,761
-0.01(-0.27%)
Oct 25, 2005
2.629
2.646
2.622
2.646
147,794
+0.02(+0.68%)
Oct 24, 2005
2.600
2.654
2.598
2.629
152,580
+0.02(+0.95%)
Oct 21, 2005
2.611
2.636
2.561
2.604
79,949
+0.01(+0.41%)
Oct 20, 2005
2.586
2.646
2.561
2.593
114,013
+0.01(+0.41%)
Oct 19, 2005
2.600
2.600
2.558
2.582
114,576
-0.04(-1.49%)
Oct 18, 2005
2.597
2.622
2.586
2.622
88,958
+0.01(+0.41%)
Oct 17, 2005
2.600
2.632
2.597
2.611
64,748
+0.01(+0.41%)
Oct 14, 2005
2.554
2.626
2.554
2.600
190,021
+0.05(+1.81%)
Oct 13, 2005
2.639
2.685
2.497
2.554
218,173
-0.12(-4.52%)
Oct 12, 2005
2.650
2.693
2.634
2.675
108,664
+0.00(+0.00%)
Oct 11, 2005
2.646
2.693
2.644
2.675
87,269
+0.05(+1.89%)
Oct 10, 2005
2.700
2.707
2.622
2.625
290,522
-0.09(-3.15%)
Oct 07, 2005
2.682
2.714
2.682
2.710
84,172
-0.01(-0.26%)
Oct 06, 2005
2.714
2.732
2.693
2.717
120,206
+0.00(+0.00%)
Oct 05, 2005
2.735
2.746
2.717
2.717
95,996
-0.02(-0.65%)
Oct 04, 2005
2.732
2.749
2.732
2.735
115,702
-0.01(-0.39%)
Oct 03, 2005
2.742
2.746
2.725
2.746
85,017
+0.01(+0.26%)
Sep 30, 2005
2.732
2.742
2.714
2.739
67,844
+0.01(+0.52%)
Sep 29, 2005
2.732
2.732
2.714
2.725
88,676
-0.01(-0.52%)
Sep 28, 2005
2.707
2.746
2.707
2.739
129,777
+0.01(+0.26%)
Sep 27, 2005
2.725
2.735
2.693
2.732
125,273
+0.01(+0.39%)
Sep 26, 2005
2.732
2.742
2.721
2.721
158,210
-0.01(-0.39%)
Sep 23, 2005
2.732
2.760
2.732
2.732
155,677
-0.02(-0.77%)
Sep 22, 2005
2.714
2.774
2.714
2.753
175,664
+0.01(+0.39%)
Sep 21, 2005
2.767
2.788
2.721
2.742
300,375
-0.03(-1.03%)
Sep 20, 2005
2.788
2.803
2.767
2.771
145,542
-0.02(-0.76%)
Sep 19, 2005
2.785
2.796
2.781
2.792
141,882
+0.01(+0.51%)
Sep 16, 2005
2.771
2.778
2.778
2.778
73,475
+0.01(+0.26%)
Sep 15, 2005
2.788
2.796
2.771
2.771
67,844
-0.02(-0.64%)
Sep 14, 2005
2.781
2.799
2.781
2.788
158,773
+0.00(+0.00%)
Sep 13, 2005
2.788
2.813
2.781
2.788
193,118
+0.00(+0.00%)
Sep 12, 2005
2.788
2.817
2.788
2.788
116,828
+0.00(+0.00%)
Sep 09, 2005
2.792
2.806
2.788
2.788
43,353
+0.01(+0.26%)
Sep 08, 2005
2.771
2.796
2.767
2.781
91,492
+0.01(+0.38%)
Sep 07, 2005
2.778
2.785
2.767
2.771
82,202
-0.01(-0.51%)
Sep 06, 2005
2.767
2.788
2.767
2.785
92,336
+0.01(+0.51%)
Sep 02, 2005
2.785
2.788
2.767
2.771
93,181
-0.02(-0.64%)
Sep 01, 2005
2.781
2.788
2.767
2.788
87,550
+0.02(+0.64%)
Aug 31, 2005
2.767
2.781
2.742
2.771
143,853
+0.02(+0.65%)
Aug 30, 2005
2.742
2.767
2.742
2.753
109,508
+0.01(+0.39%)
Aug 29, 2005
2.739
2.760
2.732
2.742
59,680
+0.00(+0.13%)
Aug 26, 2005
2.735
2.767
2.732
2.739
98,248
+0.00(+0.00%)
Aug 25, 2005
2.757
2.764
2.735
2.739
98,811
-0.01(-0.26%)
Aug 24, 2005
2.717
2.749
2.717
2.746
196,215
+0.03(+1.05%)
Aug 23, 2005
2.714
2.732
2.710
2.717
132,874
-0.00(-0.13%)
Aug 22, 2005
2.721
2.735
2.696
2.721
200,437
-0.02(-0.65%)
Aug 19, 2005
2.721
2.746
2.714
2.739
222,395
+0.02(+0.78%)
Aug 18, 2005
2.721
2.746
2.714
2.717
114,857
+0.01(+0.39%)
Aug 17, 2005
2.721
2.742
2.707
2.707
131,748
-0.01(-0.39%)
Aug 16, 2005
2.721
2.746
2.717
2.717
80,794
-0.01(-0.52%)
Aug 15, 2005
2.735
2.771
2.728
2.732
97,403
+0.01(+0.52%)
Aug 12, 2005
2.728
2.778
2.717
2.717
63,059
-0.02(-0.91%)
Aug 11, 2005
2.739
2.749
2.728
2.742
47,575
+0.00(+0.13%)
Aug 10, 2005
2.746
2.781
2.735
2.739
207,475
+0.01(+0.39%)
Aug 09, 2005
2.739
2.764
2.725
2.728
44,760
+0.01(+0.26%)
Aug 08, 2005
2.785
2.785
2.721
2.721
144,416
-0.06(-2.17%)
Aug 05, 2005
2.771
2.788
2.771
2.781
57,991
+0.00(+0.13%)
Aug 04, 2005
2.785
2.785
2.774
2.778
88,395
-0.01(-0.25%)
Aug 03, 2005
2.778
2.785
2.767
2.785
85,861
+0.00(+0.00%)
Aug 02, 2005
2.785
2.785
2.771
2.785
107,819
+0.02(+0.64%)
Aug 01, 2005
2.785
2.788
2.767
2.767
114,294
-0.01(-0.51%)
Jul 29, 2005
2.774
2.785
2.771
2.781
76,571
+0.00(+0.00%)
Jul 28, 2005
2.785
2.785
2.767
2.781
126,399
+0.00(+0.13%)
Jul 27, 2005
2.767
2.785
2.764
2.778
88,113
+0.01(+0.51%)
Jul 26, 2005
2.757
2.771
2.757
2.764
123,303
+0.01(+0.26%)
Jul 25, 2005
2.749
2.771
2.749
2.757
160,744
+0.01(+0.39%)
Jul 22, 2005
2.767
2.771
2.739
2.746
197,341
-0.01(-0.26%)
Jul 21, 2005
2.767
2.781
2.735
2.753
161,588
-0.01(-0.39%)
Jul 20, 2005
2.760
2.778
2.749
2.764
139,630
+0.00(+0.13%)
Jul 19, 2005
2.781
2.785
2.753
2.760
215,921
-0.02(-0.77%)
Jul 18, 2005
2.760
2.788
2.753
2.781
178,761
+0.01(+0.26%)
Jul 15, 2005
2.753
2.778
2.739
2.774
176,509
-0.01(-0.51%)
Jul 14, 2005
2.817
2.820
2.785
2.788
274,194
-0.01(-0.38%)
Jul 13, 2005
2.813
2.856
2.796
2.799
291,366
-0.05(-1.62%)
Jul 12, 2005
2.888
2.895
2.845
2.845
256,740
+0.01(+0.38%)
Jul 11, 2005
2.753
2.860
2.753
2.835
543,603
+0.07(+2.44%)
Jul 08, 2005
2.742
2.767
2.742
2.767
109,227
+0.02(+0.65%)
Jul 07, 2005
2.746
2.785
2.746
2.749
88,395
-0.01(-0.51%)
Jul 06, 2005
2.760
2.785
2.757
2.764
70,096
-0.03(-1.02%)
Jul 05, 2005
2.806
2.813
2.788
2.792
61,088
-0.03(-1.13%)
Jul 01, 2005
2.771
2.824
2.753
2.824
91,492
+0.06(+2.32%)
Jun 30, 2005
2.749
2.767
2.742
2.760
161,870
+0.01(+0.39%)
Jun 29, 2005
2.749
2.767
2.746
2.749
133,437
+0.00(+0.00%)
Jun 28, 2005
2.732
2.764
2.728
2.749
172,849
+0.00(+0.13%)
Jun 27, 2005
2.771
2.806
2.739
2.746
169,752
-0.02(-0.90%)
Jun 24, 2005
2.788
2.806
2.757
2.771
418,048
+0.03(+1.04%)
Jun 23, 2005
2.788
2.796
2.742
2.742
104,441
-0.06(-2.28%)
Jun 22, 2005
2.785
2.831
2.760
2.806
444,228
+0.01(+0.25%)
Jun 21, 2005
2.781
2.813
2.764
2.799
245,480
+0.02(+0.90%)
Jun 20, 2005
2.732
2.788
2.732
2.774
84,735
+0.02(+0.77%)
Jun 17, 2005
2.749
2.785
2.735
2.753
132,030
-0.01(-0.39%)
Jun 16, 2005
2.764
2.767
2.725
2.764
229,433
-0.04(-1.27%)
Jun 15, 2005
2.732
2.799
2.721
2.799
210,853
+0.07(+2.74%)
Jun 14, 2005
2.707
2.788
2.704
2.725
186,362
-0.00(-0.13%)
Jun 13, 2005
2.717
2.735
2.707
2.728
64,185
-0.01(-0.26%)
Jun 10, 2005
2.682
2.735
2.678
2.735
138,223
+0.06(+2.12%)
Jun 09, 2005
2.700
2.735
2.664
2.678
163,841
-0.04(-1.44%)
Jun 08, 2005
2.742
2.749
2.707
2.717
138,504
-0.02(-0.65%)
Jun 07, 2005
2.725
2.742
2.721
2.735
148,920
+0.00(+0.13%)
Jun 06, 2005
2.710
2.742
2.710
2.732
114,013
+0.00(+0.13%)
Jun 03, 2005
2.703
2.739
2.703
2.728
151,735
+0.01(+0.39%)
Jun 02, 2005
2.700
2.742
2.700
2.717
153,143
+0.01(+0.26%)
Jun 01, 2005
2.693
2.725
2.693
2.710
123,303
+0.02(+0.93%)
May 31, 2005
2.689
2.703
2.675
2.685
184,954
+0.00(+0.00%)
May 27, 2005
2.664
2.689
2.661
2.685
138,223
+0.02(+0.93%)
May 26, 2005
2.654
2.661
2.646
2.661
77,697
+0.01(+0.54%)
May 25, 2005
2.657
2.657
2.625
2.646
139,630
-0.01(-0.27%)
May 24, 2005
2.629
2.654
2.629
2.654
297,560
+0.01(+0.40%)
May 23, 2005
2.614
2.643
2.614
2.643
121,050
+0.02(+0.95%)
May 20, 2005
2.636
2.636
2.604
2.618
149,202
-0.02(-0.81%)
May 19, 2005
2.632
2.650
2.629
2.639
48,420
+0.00(+0.13%)
May 18, 2005
2.650
2.654
2.629
2.636
149,483
+0.01(+0.27%)
May 17, 2005
2.643
2.643
2.614
2.629
227,181
-0.02(-0.94%)
May 16, 2005
2.639
2.654
2.629
2.654
119,361
+0.02(+0.81%)
May 13, 2005
2.661
2.661
2.625
2.632
102,471
-0.03(-1.07%)
May 12, 2005
2.646
2.661
2.622
2.661
119,924
+0.03(+1.13%)
May 11, 2005
2.646
2.650
2.631
2.631
80,231
-0.02(-0.59%)
May 10, 2005
2.643
2.646
2.629
2.646
85,861
+0.01(+0.40%)
May 09, 2005
2.629
2.639
2.622
2.636
90,647
+0.02(+0.82%)
May 06, 2005
2.604
2.632
2.604
2.614
81,357
-0.01(-0.27%)
May 05, 2005
2.604
2.625
2.604
2.622
41,945
-0.00(-0.14%)
May 04, 2005
2.622
2.625
2.604
2.625
74,319
+0.00(+0.00%)
May 03, 2005
2.622
2.629
2.600
2.625
56,865
+0.01(+0.41%)
May 02, 2005
2.597
2.629
2.597
2.614
86,143
+0.01(+0.55%)
Apr 29, 2005
2.639
2.639
2.600
2.600
68,970
-0.03(-1.08%)
Apr 28, 2005
2.622
2.643
2.622
2.629
47,012
+0.01(+0.27%)
Apr 27, 2005
2.614
2.643
2.614
2.622
38,004
+0.00(+0.14%)
Apr 26, 2005
2.632
2.639
2.614
2.618
112,887
-0.01(-0.54%)
Apr 25, 2005
2.622
2.654
2.622
2.632
50,390
+0.00(+0.14%)
Apr 22, 2005
2.597
2.639
2.597
2.629
78,542
+0.01(+0.54%)
Apr 21, 2005
2.622
2.629
2.600
2.614
63,903
-0.01(-0.27%)
Apr 20, 2005
2.629
2.629
2.611
2.622
38,004
-0.02(-0.94%)
Apr 19, 2005
2.593
2.654
2.593
2.646
102,471
+0.04(+1.50%)
Apr 18, 2005
2.604
2.607
2.593
2.607
53,769
-0.01(-0.27%)
Apr 15, 2005
2.611
2.639
2.593
2.614
114,294
-0.01(-0.27%)
Apr 14, 2005
2.632
2.639
2.614
2.622
75,164
-0.01(-0.54%)
Apr 13, 2005
2.625
2.650
2.625
2.636
81,639
+0.00(+0.00%)
Apr 12, 2005
2.622
2.636
2.622
2.636
161,307
-0.00(-0.13%)
Apr 11, 2005
2.639
2.654
2.636
2.639
130,622
-0.01(-0.40%)
Apr 08, 2005
2.639
2.650
2.636
2.650
98,529
+0.01(+0.27%)
Apr 07, 2005
2.622
2.654
2.622
2.643
57,991
+0.00(+0.13%)
Apr 06, 2005
2.632
2.643
2.632
2.639
56,865
+0.00(+0.13%)
Apr 05, 2005
2.632
2.650
2.629
2.636
107,819
-0.01(-0.40%)
Apr 04, 2005
2.643
2.654
2.629
2.646
51,798
-0.01(-0.40%)
Apr 01, 2005
2.654
2.661
2.632
2.657
90,647
+0.01(+0.54%)
Mar 31, 2005
2.622
2.650
2.622
2.643
109,508
+0.01(+0.54%)
Mar 30, 2005
2.622
2.646
2.611
2.629
92,618
+0.01(+0.41%)
Mar 29, 2005
2.607
2.643
2.597
2.618
116,265
+0.01(+0.55%)
Mar 28, 2005
2.597
2.611
2.593
2.604
128,370
-0.00(-0.14%)
Mar 24, 2005
2.558
2.622
2.558
2.607
170,878
+0.02(+0.96%)
Mar 23, 2005
2.614
2.614
2.550
2.582
242,946
-0.04(-1.62%)
Mar 22, 2005
2.646
2.654
2.614
2.625
234,782
-0.03(-1.20%)
Mar 21, 2005
2.700
2.700
2.657
2.657
255,614
-0.04(-1.58%)
Mar 18, 2005
2.725
2.735
2.700
2.700
133,156
-0.03(-1.17%)
Mar 17, 2005
2.721
2.778
2.721
2.732
118,235
+0.01(+0.52%)
Mar 16, 2005
2.700
2.725
2.685
2.717
219,017
+0.00(+0.13%)
Mar 15, 2005
2.689
2.735
2.689
2.714
247,732
+0.00(+0.13%)
Mar 14, 2005
2.774
2.785
2.689
2.710
246,606
-0.06(-2.18%)
Mar 11, 2005
2.778
2.803
2.760
2.771
98,248
-0.02(-0.76%)
Mar 10, 2005
2.774
2.817
2.774
2.792
114,294
-0.01(-0.25%)
Mar 09, 2005
2.831
2.842
2.781
2.799
100,781
-0.04(-1.25%)
Mar 08, 2005
2.820
2.842
2.817
2.835
62,214
+0.01(+0.38%)
Mar 07, 2005
2.817
2.856
2.817
2.824
77,697
+0.00(+0.13%)
Mar 04, 2005
2.817
2.845
2.813
2.820
92,899
-0.01(-0.25%)
Mar 03, 2005
2.799
2.831
2.799
2.828
134,000
+0.00(+0.00%)
Mar 02, 2005
2.820
2.831
2.820
2.828
85,580
+0.01(+0.51%)
Mar 01, 2005
2.817
2.824
2.796
2.813
81,920
+0.02(+0.64%)
Feb 28, 2005
2.806
2.820
2.778
2.796
148,076
-0.02(-0.61%)
Feb 25, 2005
2.778
2.824
2.778
2.813
121,050
+0.02(+0.74%)
Feb 24, 2005
2.771
2.806
2.771
2.792
116,828
-0.00(-0.13%)
Feb 23, 2005
2.753
2.799
2.753
2.796
108,101
+0.04(+1.29%)
Feb 22, 2005
2.778
2.796
2.760
2.760
164,685
-0.03(-1.02%)
Feb 18, 2005
2.781
2.796
2.771
2.788
217,047
-0.02(-0.63%)
Feb 17, 2005
2.824
2.831
2.803
2.806
122,177
-0.01(-0.50%)
Feb 16, 2005
2.824
2.824
2.813
2.820
62,496
+0.00(+0.00%)
Feb 15, 2005
2.806
2.820
2.806
2.820
80,512
+0.01(+0.38%)
Feb 14, 2005
2.803
2.813
2.803
2.810
80,512
+0.00(+0.00%)
Feb 11, 2005
2.810
2.817
2.788
2.810
87,832
+0.00(+0.13%)
Feb 10, 2005
2.810
2.810
2.792
2.806
96,559
+0.01(+0.38%)
Feb 09, 2005
2.810
2.813
2.792
2.796
190,303
-0.01(-0.25%)
Feb 08, 2005
2.806
2.813
2.796
2.803
133,437
-0.01(-0.25%)
Feb 07, 2005
2.799
2.810
2.792
2.810
92,336
-0.00(-0.13%)
Feb 04, 2005
2.778
2.813
2.778
2.813
177,072
+0.04(+1.28%)
Feb 03, 2005
2.778
2.778
2.757
2.778
85,298
+0.00(+0.00%)
Feb 02, 2005
2.771
2.778
2.764
2.778
168,908
+0.01(+0.39%)
Feb 01, 2005
2.774
2.778
2.757
2.767
178,198
+0.01(+0.52%)
Jan 31, 2005
2.764
2.774
2.735
2.753
114,857
+0.01(+0.26%)
Jan 28, 2005
2.739
2.771
2.739
2.746
99,374
+0.01(+0.26%)
Jan 27, 2005
2.728
2.767
2.721
2.739
118,798
-0.02(-0.77%)
Jan 26, 2005
2.764
2.764
2.710
2.760
187,206
-0.01(-0.26%)
Jan 25, 2005
2.792
2.792
2.757
2.767
70,941
-0.01(-0.38%)
Jan 24, 2005
2.785
2.785
2.753
2.778
95,433
-0.00(-0.13%)
Jan 21, 2005
2.757
2.781
2.749
2.781
73,193
+0.02(+0.77%)
Jan 20, 2005
2.764
2.781
2.749
2.760
74,038
-0.04(-1.27%)
Jan 19, 2005
2.796
2.799
2.774
2.796
51,798
+0.02(+0.90%)
Jan 18, 2005
2.799
2.806
2.764
2.771
157,366
+0.01(+0.26%)
Jan 14, 2005
2.778
2.796
2.764
2.764
46,449
-0.02(-0.77%)
Jan 13, 2005
2.781
2.806
2.778
2.785
48,420
-0.00(-0.13%)
Jan 12, 2005
2.796
2.796
2.781
2.788
52,361
-0.00(-0.13%)
Jan 11, 2005
2.796
2.799
2.778
2.792
61,088
-0.00(-0.13%)
Jan 10, 2005
2.824
2.838
2.796
2.796
79,105
-0.02(-0.88%)
Jan 07, 2005
2.870
2.870
2.813
2.820
92,336
-0.01(-0.50%)
Jan 06, 2005
2.842
2.860
2.835
2.835
25,617
-0.01(-0.50%)
Jan 05, 2005
2.863
2.874
2.842
2.849
39,411
-0.01(-0.50%)
Jan 04, 2005
2.860
2.892
2.860
2.863
68,689
+0.00(+0.12%)
Jan 03, 2005
2.884
2.884
2.856
2.860
72,630
-0.01(-0.25%)
Dec 31, 2004
2.870
2.874
2.852
2.867
27,869
+0.02(+0.62%)
Dec 30, 2004
2.849
2.888
2.842
2.849
99,655
+0.00(+0.00%)
Dec 29, 2004
2.845
2.870
2.838
2.849
68,407
+0.00(+0.00%)
Dec 28, 2004
2.849
2.870
2.835
2.849
51,798
+0.01(+0.38%)
Dec 27, 2004
2.831
2.849
2.831
2.838
81,075
-0.00(-0.12%)
Dec 23, 2004
2.838
2.849
2.835
2.842
39,130
-0.01(-0.37%)
Dec 22, 2004
2.849
2.877
2.842
2.852
34,063
-0.02(-0.74%)
Dec 21, 2004
2.877
2.877
2.870
2.874
28,432
+0.01(+0.37%)
Dec 20, 2004
2.884
2.913
2.863
2.863
78,542
-0.02(-0.74%)
Dec 17, 2004
2.877
2.884
2.852
2.884
54,050
+0.02(+0.62%)
Dec 16, 2004
2.867
2.884
2.835
2.867
64,748
+0.02(+0.75%)
Dec 15, 2004
2.842
2.856
2.831
2.845
60,525
+0.01(+0.50%)
Dec 14, 2004
2.870
2.870
2.831
2.831
61,370
-0.04(-1.24%)
Dec 13, 2004
2.845
2.870
2.845
2.867
70,378
+0.02(+0.62%)
Dec 10, 2004
2.870
2.874
2.848
2.849
32,092
-0.01(-0.37%)
Dec 09, 2004
2.863
2.863
2.856
2.860
23,084
-0.02(-0.62%)
Dec 08, 2004
2.852
2.877
2.842
2.877
67,844
+0.04(+1.38%)
Dec 07, 2004
2.845
2.863
2.835
2.838
79,105
-0.01(-0.25%)
Dec 06, 2004
2.874
2.874
2.838
2.845
62,214
-0.02(-0.87%)
Dec 03, 2004
2.856
2.895
2.856
2.870
36,878
+0.01(+0.50%)
Dec 02, 2004
2.842
2.863
2.842
2.856
41,664
+0.02(+0.88%)
Dec 01, 2004
2.838
2.842
2.831
2.831
67,844
-0.01(-0.25%)
Nov 30, 2004
2.835
2.842
2.817
2.838
48,138
+0.00(+0.00%)
Nov 29, 2004
2.817
2.838
2.799
2.838
50,390
+0.00(+0.00%)
Nov 26, 2004
2.838
2.842
2.828
2.838
13,512
-0.00(-0.12%)
Nov 24, 2004
2.838
2.842
2.810
2.842
62,496
+0.00(+0.13%)
Nov 23, 2004
2.813
2.838
2.778
2.838
84,735
+0.05(+1.91%)
Nov 22, 2004
2.831
2.831
2.767
2.785
35,189
-0.03(-1.01%)
Nov 19, 2004
2.824
2.824
2.785
2.813
68,689
-0.01(-0.25%)
Nov 18, 2004
2.813
2.820
2.792
2.820
32,092
+0.03(+1.15%)
Nov 17, 2004
2.760
2.813
2.760
2.788
101,626
+0.00(+0.13%)
Nov 16, 2004
2.781
2.803
2.774
2.785
90,647
-0.00(-0.13%)
Nov 15, 2004
2.778
2.813
2.778
2.788
64,748
+0.01(+0.26%)
Nov 12, 2004
2.781
2.788
2.778
2.781
112,042
+0.00(+0.13%)
Nov 11, 2004
2.749
2.785
2.749
2.778
31,811
+0.01(+0.51%)
Nov 10, 2004
2.753
2.767
2.746
2.764
41,664
-0.01(-0.38%)
Nov 09, 2004
2.781
2.781
2.746
2.774
25,899
+0.02(+0.77%)
Nov 08, 2004
2.778
2.781
2.746
2.753
86,143
-0.03(-1.02%)
Nov 05, 2004
2.817
2.828
2.778
2.781
70,096
-0.04(-1.26%)
Nov 04, 2004
2.828
2.835
2.796
2.817
73,193
-0.00(-0.13%)
Nov 03, 2004
2.838
2.838
2.813
2.820
58,273
-0.02(-0.63%)
Nov 02, 2004
2.820
2.838
2.785
2.838
87,550
+0.03(+1.14%)
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.