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 (%)
Mar 28, 2013
3.608
3.621
3.586
3.621
271,828
+0.02(+0.61%)
Mar 27, 2013
3.577
3.599
3.568
3.599
52,977
-0.00(-0.12%)
Mar 26, 2013
3.577
3.608
3.577
3.603
66,514
+0.03(+0.74%)
Mar 25, 2013
3.599
3.603
3.577
3.577
74,293
-0.04(-1.10%)
Mar 22, 2013
3.599
3.617
3.590
3.617
142,186
+0.02(+0.61%)
Mar 21, 2013
3.586
3.608
3.581
3.595
177,102
+0.01(+0.37%)
Mar 20, 2013
3.586
3.586
3.564
3.581
64,179
+0.00(+0.11%)
Mar 19, 2013
3.538
3.577
3.538
3.577
125,509
+0.03(+0.74%)
Mar 18, 2013
3.520
3.564
3.520
3.551
136,292
-0.00(-0.12%)
Mar 15, 2013
3.542
3.558
3.538
3.555
126,549
-0.01(-0.25%)
Mar 14, 2013
3.569
3.586
3.555
3.564
114,538
-0.01(-0.37%)
Mar 13, 2013
3.569
3.582
3.560
3.577
116,378
-0.01(-0.24%)
Mar 12, 2013
3.586
3.595
3.569
3.586
84,855
-0.01(-0.37%)
Mar 11, 2013
3.573
3.612
3.564
3.599
149,503
+0.03(+0.74%)
Mar 08, 2013
3.551
3.582
3.551
3.573
162,113
+0.01(+0.25%)
Mar 07, 2013
3.564
3.586
3.560
3.564
124,770
-0.00(-0.12%)
Mar 06, 2013
3.560
3.586
3.547
3.569
140,377
-0.01(-0.36%)
Mar 05, 2013
3.551
3.595
3.547
3.582
152,443
+0.01(+0.36%)
Mar 04, 2013
3.538
3.582
3.538
3.569
190,544
+0.01(+0.25%)
Mar 01, 2013
3.520
3.564
3.520
3.560
113,316
+0.00(+0.12%)
Feb 28, 2013
3.555
3.573
3.551
3.555
111,814
+0.00(+0.00%)
Feb 27, 2013
3.520
3.560
3.520
3.555
168,915
+0.01(+0.37%)
Feb 26, 2013
3.560
3.569
3.542
3.542
112,706
-0.01(-0.25%)
Feb 25, 2013
3.569
3.591
3.551
3.551
98,043
-0.02(-0.49%)
Feb 22, 2013
3.582
3.595
3.564
3.569
158,168
-0.02(-0.61%)
Feb 21, 2013
3.604
3.604
3.569
3.591
184,421
-0.00(-0.12%)
Feb 20, 2013
3.608
3.613
3.591
3.595
55,562
-0.02(-0.50%)
Feb 19, 2013
3.596
3.617
3.591
3.613
82,336
+0.01(+0.24%)
Feb 15, 2013
3.596
3.604
3.591
3.604
49,397
+0.02(+0.49%)
Feb 14, 2013
3.591
3.604
3.587
3.587
50,652
-0.00(-0.12%)
Feb 13, 2013
3.591
3.596
3.582
3.591
80,237
-0.01(-0.24%)
Feb 12, 2013
3.587
3.617
3.587
3.600
121,130
+0.00(+0.12%)
Feb 11, 2013
3.604
3.622
3.587
3.596
171,410
-0.03(-0.96%)
Feb 08, 2013
3.609
3.631
3.609
3.631
145,899
+0.01(+0.24%)
Feb 07, 2013
3.622
3.657
3.613
3.622
114,720
-0.03(-0.72%)
Feb 06, 2013
3.596
3.692
3.596
3.648
304,264
+0.05(+1.34%)
Feb 04, 2013
3.622
3.622
3.587
3.600
106,517
-0.02(-0.48%)
Feb 01, 2013
3.596
3.622
3.596
3.617
51,617
+0.01(+0.24%)
Jan 31, 2013
3.609
3.617
3.596
3.609
118,318
-0.01(-0.24%)
Jan 30, 2013
3.644
3.657
3.609
3.617
163,948
-0.02(-0.48%)
Jan 29, 2013
3.617
3.635
3.609
3.635
84,261
+0.02(+0.61%)
Jan 28, 2013
3.617
3.622
3.613
3.613
73,834
-0.01(-0.36%)
Jan 25, 2013
3.617
3.644
3.617
3.626
107,363
+0.00(+0.00%)
Jan 24, 2013
3.600
3.626
3.600
3.626
69,657
+0.02(+0.48%)
Jan 23, 2013
3.609
3.613
3.591
3.609
98,312
+0.02(+0.49%)
Jan 22, 2013
3.596
3.596
3.570
3.591
98,639
+0.00(+0.11%)
Jan 18, 2013
3.574
3.587
3.570
3.587
66,676
+0.01(+0.37%)
Jan 17, 2013
3.565
3.583
3.558
3.574
83,263
+0.02(+0.49%)
Jan 16, 2013
3.548
3.561
3.544
3.557
87,241
+0.00(+0.00%)
Jan 15, 2013
3.544
3.570
3.544
3.557
78,726
+0.00(+0.00%)
Jan 14, 2013
3.561
3.592
3.557
3.557
127,407
-0.01(-0.37%)
Jan 11, 2013
3.561
3.583
3.561
3.570
77,376
+0.00(+0.00%)
Jan 10, 2013
3.557
3.570
3.557
3.570
124,782
+0.01(+0.37%)
Jan 09, 2013
3.552
3.565
3.548
3.557
80,984
+0.00(+0.00%)
Jan 08, 2013
3.531
3.565
3.531
3.557
82,776
+0.01(+0.37%)
Jan 07, 2013
3.500
3.548
3.500
3.544
94,463
+0.02(+0.62%)
Jan 04, 2013
3.491
3.535
3.487
3.522
173,695
+0.00(+0.00%)
Jan 03, 2013
3.500
3.535
3.500
3.522
49,946
+0.00(+0.00%)
Jan 02, 2013
3.500
3.522
3.461
3.522
278,549
+0.06(+1.76%)
Dec 31, 2012
3.435
3.478
3.435
3.461
83,449
+0.01(+0.38%)
Dec 28, 2012
3.448
3.483
3.448
3.448
59,227
-0.03(-1.00%)
Dec 27, 2012
3.452
3.483
3.444
3.483
87,140
+0.01(+0.39%)
Dec 26, 2012
3.491
3.500
3.444
3.469
85,937
-0.01(-0.39%)
Dec 24, 2012
3.465
3.496
3.452
3.483
74,842
-0.01(-0.25%)
Dec 21, 2012
3.478
3.491
3.430
3.491
222,239
+0.02(+0.63%)
Dec 20, 2012
3.417
3.474
3.404
3.470
362,019
+0.05(+1.39%)
Dec 19, 2012
3.414
3.448
3.414
3.422
78,565
-0.00(-0.13%)
Dec 18, 2012
3.431
3.440
3.426
3.427
87,887
-0.00(-0.13%)
Dec 17, 2012
3.431
3.435
3.422
3.431
98,958
-0.02(-0.63%)
Dec 14, 2012
3.457
3.461
3.418
3.453
228,032
+0.01(+0.25%)
Dec 13, 2012
3.457
3.474
3.435
3.444
202,046
-0.03(-0.87%)
Dec 12, 2012
3.444
3.479
3.440
3.474
125,343
+0.03(+1.01%)
Dec 11, 2012
3.435
3.457
3.435
3.440
78,807
+0.00(+0.00%)
Dec 10, 2012
3.440
3.474
3.431
3.440
86,767
+0.00(+0.00%)
Dec 07, 2012
3.431
3.466
3.431
3.440
120,249
+0.00(+0.00%)
Dec 06, 2012
3.431
3.470
3.431
3.440
105,516
-0.01(-0.25%)
Dec 05, 2012
3.444
3.474
3.440
3.448
89,025
-0.00(-0.13%)
Dec 04, 2012
3.474
3.474
3.453
3.453
97,901
-0.05(-1.48%)
Nov 30, 2012
3.474
3.505
3.474
3.505
99,918
+0.01(+0.25%)
Nov 29, 2012
3.466
3.496
3.466
3.496
53,918
+0.03(+1.00%)
Nov 28, 2012
3.461
3.487
3.448
3.461
73,406
-0.02(-0.50%)
Nov 27, 2012
3.440
3.505
3.435
3.479
107,781
+0.03(+0.75%)
Nov 26, 2012
3.479
3.479
3.444
3.453
59,112
-0.02(-0.50%)
Nov 23, 2012
3.457
3.479
3.457
3.470
26,166
+0.00(+0.12%)
Nov 21, 2012
3.474
3.474
3.435
3.466
72,055
+0.02(+0.50%)
Nov 20, 2012
3.414
3.453
3.405
3.448
82,194
+0.02(+0.68%)
Nov 19, 2012
3.395
3.425
3.386
3.425
85,944
+0.07(+2.18%)
Nov 16, 2012
3.296
3.373
3.291
3.352
119,247
+0.06(+1.70%)
Nov 15, 2012
3.369
3.382
3.162
3.296
244,658
-0.07(-2.05%)
Nov 14, 2012
3.485
3.511
3.323
3.365
112,061
-0.14(-3.94%)
Nov 13, 2012
3.498
3.520
3.481
3.502
67,692
-0.01(-0.25%)
Nov 12, 2012
3.533
3.533
3.498
3.511
42,356
-0.00(-0.12%)
Nov 09, 2012
3.507
3.533
3.489
3.515
59,876
-0.00(-0.12%)
Nov 08, 2012
3.554
3.563
3.489
3.520
95,960
-0.03(-0.97%)
Nov 07, 2012
3.554
3.571
3.554
3.554
59,308
+0.00(+0.00%)
Nov 06, 2012
3.545
3.576
3.545
3.554
32,302
-0.00(-0.12%)
Nov 05, 2012
3.541
3.567
3.539
3.558
72,007
-0.02(-0.48%)
Nov 02, 2012
3.606
3.606
3.550
3.576
56,142
-0.03(-0.72%)
Nov 01, 2012
3.576
3.619
3.541
3.601
96,924
+0.02(+0.60%)
Oct 31, 2012
3.567
3.589
3.563
3.580
59,579
+0.02(+0.48%)
Oct 26, 2012
3.593
3.563
3.563
3.563
30,176
-0.01(-0.36%)
Oct 25, 2012
3.567
3.636
3.554
3.576
99,417
+0.01(+0.18%)
Oct 24, 2012
3.610
3.619
3.559
3.569
78,681
-0.02(-0.66%)
Oct 23, 2012
3.593
3.606
3.563
3.593
51,309
+0.04(+1.02%)
Oct 19, 2012
3.621
3.621
3.548
3.557
74,710
-0.05(-1.31%)
Oct 18, 2012
3.612
3.612
3.582
3.604
22,932
-0.00(-0.12%)
Oct 17, 2012
3.612
3.612
3.578
3.608
66,780
+0.00(+0.12%)
Oct 16, 2012
3.548
3.604
3.548
3.604
96,373
+0.05(+1.45%)
Oct 15, 2012
3.548
3.570
3.547
3.552
69,168
-0.00(-0.12%)
Oct 12, 2012
3.565
3.565
3.535
3.557
123,841
-0.02(-0.48%)
Oct 11, 2012
3.544
3.574
3.540
3.574
123,965
+0.03(+0.81%)
Oct 10, 2012
3.548
3.562
3.540
3.545
207,473
-0.03(-0.80%)
Oct 09, 2012
3.565
3.574
3.552
3.574
90,891
-0.00(-0.12%)
Oct 08, 2012
3.565
3.582
3.552
3.578
130,824
+0.00(+0.00%)
Oct 05, 2012
3.578
3.587
3.565
3.578
119,531
-0.02(-0.48%)
Oct 04, 2012
3.582
3.595
3.570
3.595
101,509
+0.00(+0.00%)
Oct 03, 2012
3.582
3.595
3.561
3.595
83,778
-0.00(-0.12%)
Oct 02, 2012
3.582
3.600
3.561
3.600
128,336
+0.00(+0.00%)
Oct 01, 2012
3.595
3.608
3.552
3.600
84,044
+0.00(+0.00%)
Sep 28, 2012
3.570
3.612
3.565
3.600
75,669
+0.01(+0.36%)
Sep 27, 2012
3.634
3.634
3.582
3.587
84,299
+0.00(+0.00%)
Sep 26, 2012
3.638
3.638
3.570
3.587
102,048
-0.03(-0.83%)
Sep 25, 2012
3.617
3.647
3.609
3.617
73,293
-0.01(-0.35%)
Sep 24, 2012
3.630
3.630
3.608
3.630
46,347
-0.01(-0.24%)
Sep 21, 2012
3.651
3.651
3.608
3.638
90,480
-0.00(-0.12%)
Sep 20, 2012
3.621
3.647
3.591
3.642
85,799
+0.01(+0.40%)
Sep 19, 2012
3.590
3.632
3.590
3.628
104,590
+0.02(+0.59%)
Sep 18, 2012
3.585
3.607
3.555
3.607
89,999
+0.02(+0.59%)
Sep 17, 2012
3.572
3.619
3.560
3.585
69,855
+0.01(+0.24%)
Sep 14, 2012
3.581
3.649
3.560
3.577
106,337
+0.00(+0.12%)
Sep 13, 2012
3.517
3.572
3.509
3.572
95,925
+0.04(+1.09%)
Sep 12, 2012
3.534
3.547
3.509
3.534
97,377
+0.02(+0.48%)
Sep 11, 2012
3.496
3.517
3.491
3.517
91,430
+0.03(+0.73%)
Sep 10, 2012
3.491
3.504
3.479
3.491
121,955
-0.02(-0.49%)
Sep 07, 2012
3.504
3.521
3.496
3.509
81,851
-0.01(-0.36%)
Sep 06, 2012
3.504
3.526
3.479
3.521
65,949
+0.01(+0.24%)
Sep 05, 2012
3.483
3.513
3.479
3.513
60,826
+0.01(+0.37%)
Sep 04, 2012
3.504
3.520
3.474
3.500
88,001
-0.03(-0.73%)
Aug 31, 2012
3.504
3.526
3.487
3.526
53,165
+0.00(+0.00%)
Aug 30, 2012
3.517
3.534
3.491
3.526
72,463
-0.03(-0.96%)
Aug 29, 2012
3.500
3.560
3.500
3.560
131,270
+0.07(+2.08%)
Aug 27, 2012
3.500
3.509
3.483
3.487
57,286
+0.00(+0.00%)
Aug 24, 2012
3.521
3.521
3.474
3.487
119,675
-0.03(-0.85%)
Aug 23, 2012
3.500
3.517
3.491
3.517
65,928
+0.02(+0.61%)
Aug 22, 2012
3.496
3.504
3.474
3.496
54,399
+0.01(+0.29%)
Aug 21, 2012
3.511
3.511
3.477
3.486
62,086
-0.02(-0.60%)
Aug 20, 2012
3.503
3.507
3.469
3.507
65,180
-0.01(-0.36%)
Aug 17, 2012
3.503
3.519
3.494
3.519
65,185
+0.02(+0.48%)
Aug 16, 2012
3.503
3.503
3.477
3.503
84,733
-0.02(-0.48%)
Aug 15, 2012
3.524
3.524
3.473
3.519
67,355
+0.00(+0.00%)
Aug 14, 2012
3.545
3.545
3.464
3.519
58,334
+0.00(+0.12%)
Aug 13, 2012
3.562
3.562
3.494
3.515
78,745
-0.01(-0.24%)
Aug 10, 2012
3.486
3.528
3.486
3.524
90,568
+0.03(+0.73%)
Aug 09, 2012
3.456
3.498
3.456
3.498
125,786
+0.04(+1.23%)
Aug 08, 2012
3.439
3.469
3.439
3.456
52,465
+0.00(+0.00%)
Aug 07, 2012
3.452
3.464
3.447
3.456
57,820
-0.01(-0.37%)
Aug 06, 2012
3.426
3.469
3.426
3.469
156,477
+0.01(+0.37%)
Aug 03, 2012
3.439
3.486
3.439
3.456
77,047
+0.01(+0.37%)
Aug 02, 2012
3.460
3.486
3.430
3.443
90,843
-0.04(-1.22%)
Aug 01, 2012
3.481
3.490
3.456
3.486
66,966
+0.03(+0.74%)
Jul 31, 2012
3.435
3.460
3.413
3.460
71,876
+0.04(+1.12%)
Jul 30, 2012
3.460
3.473
3.418
3.422
131,442
-0.05(-1.47%)
Jul 27, 2012
3.447
3.490
3.422
3.473
91,315
+0.01(+0.37%)
Jul 26, 2012
3.456
3.481
3.435
3.460
89,344
+0.00(+0.00%)
Jul 25, 2012
3.439
3.460
3.439
3.460
84,627
+0.01(+0.25%)
Jul 24, 2012
3.456
3.460
3.426
3.452
66,815
+0.00(+0.00%)
Jul 23, 2012
3.435
3.464
3.413
3.452
105,472
-0.01(-0.25%)
Jul 20, 2012
3.456
3.460
3.426
3.460
76,672
+0.01(+0.29%)
Jul 19, 2012
3.425
3.450
3.416
3.450
86,551
+0.02(+0.49%)
Jul 18, 2012
3.433
3.446
3.408
3.433
84,240
+0.00(+0.00%)
Jul 17, 2012
3.446
3.446
3.395
3.433
66,964
-0.01(-0.37%)
Jul 16, 2012
3.420
3.446
3.408
3.446
58,697
+0.01(+0.25%)
Jul 13, 2012
3.395
3.437
3.395
3.437
127,146
+0.02(+0.62%)
Jul 12, 2012
3.408
3.416
3.357
3.416
117,892
-0.00(-0.12%)
Jul 11, 2012
3.425
3.429
3.378
3.420
113,711
-0.00(-0.12%)
Jul 10, 2012
3.446
3.446
3.399
3.425
77,041
-0.01(-0.25%)
Jul 09, 2012
3.420
3.437
3.417
3.433
22,927
-0.00(-0.12%)
Jul 06, 2012
3.412
3.450
3.404
3.437
50,694
+0.02(+0.49%)
Jul 05, 2012
3.416
3.439
3.412
3.420
42,747
+0.00(+0.00%)
Jul 03, 2012
3.446
3.448
3.416
3.420
27,693
-0.02(-0.49%)
Jul 02, 2012
3.467
3.467
3.420
3.437
89,373
-0.02(-0.49%)
Jun 29, 2012
3.458
3.458
3.406
3.454
28,860
+0.02(+0.61%)
Jun 28, 2012
3.425
3.433
3.387
3.433
67,088
+0.01(+0.25%)
Jun 27, 2012
3.412
3.425
3.408
3.425
105,259
+0.03(+1.00%)
Jun 26, 2012
3.395
3.412
3.387
3.391
34,469
+0.01(+0.37%)
Jun 25, 2012
3.370
3.378
3.361
3.378
44,214
-0.01(-0.25%)
Jun 22, 2012
3.361
3.387
3.357
3.387
85,060
+0.03(+0.75%)
Jun 21, 2012
3.391
3.397
3.357
3.361
70,625
-0.02(-0.62%)
Jun 20, 2012
3.366
3.383
3.336
3.383
45,568
+0.03(+0.80%)
Jun 19, 2012
3.322
3.356
3.322
3.356
34,400
+0.03(+1.01%)
Jun 18, 2012
3.318
3.349
3.293
3.322
68,199
+0.01(+0.25%)
Jun 15, 2012
3.322
3.339
3.284
3.314
106,121
+0.01(+0.39%)
Jun 14, 2012
3.314
3.318
3.284
3.301
53,830
+0.01(+0.38%)
Jun 13, 2012
3.301
3.314
3.288
3.288
89,253
-0.04(-1.13%)
Jun 12, 2012
3.326
3.330
3.297
3.326
62,675
+0.01(+0.38%)
Jun 11, 2012
3.335
3.335
3.280
3.314
77,650
-0.00(-0.13%)
Jun 08, 2012
3.305
3.418
3.263
3.318
57,678
+0.02(+0.51%)
Jun 07, 2012
3.293
3.301
3.195
3.301
89,492
+0.01(+0.25%)
Jun 06, 2012
3.276
3.297
3.255
3.293
95,040
+0.01(+0.26%)
Jun 05, 2012
3.242
3.284
3.222
3.284
165,433
+0.02(+0.64%)
Jun 04, 2012
3.288
3.288
3.226
3.263
170,990
-0.03(-0.89%)
Jun 01, 2012
3.301
3.314
3.205
3.293
113,507
-0.03(-0.88%)
May 31, 2012
3.356
3.356
3.284
3.322
102,166
-0.02(-0.50%)
May 30, 2012
3.360
3.364
3.301
3.339
45,159
-0.00(-0.13%)
May 29, 2012
3.368
3.381
3.339
3.343
55,449
+0.00(+0.13%)
May 25, 2012
3.377
3.397
3.297
3.339
216,178
-0.03(-0.87%)
May 24, 2012
3.356
3.394
3.322
3.368
62,864
+0.04(+1.13%)
May 23, 2012
3.330
3.368
3.314
3.330
73,206
-0.00(-0.13%)
May 22, 2012
3.335
3.351
3.288
3.335
47,703
+0.03(+0.81%)
May 21, 2012
3.283
3.354
3.170
3.308
131,134
+0.05(+1.67%)
May 18, 2012
3.333
3.333
3.241
3.254
45,140
-0.06(-1.76%)
May 17, 2012
3.387
3.395
3.279
3.312
94,835
-0.06(-1.73%)
May 16, 2012
3.362
3.408
3.362
3.370
94,514
+0.01(+0.25%)
May 15, 2012
3.408
3.408
3.341
3.362
69,322
-0.05(-1.35%)
May 14, 2012
3.391
3.408
3.366
3.408
114,733
-0.02(-0.49%)
May 11, 2012
3.420
3.441
3.400
3.425
102,279
-0.00(-0.12%)
May 10, 2012
3.420
3.441
3.404
3.429
84,332
+0.05(+1.48%)
May 09, 2012
3.395
3.429
3.379
3.379
71,252
-0.05(-1.58%)
May 08, 2012
3.425
3.433
3.400
3.433
74,424
-0.03(-0.72%)
May 07, 2012
3.404
3.458
3.404
3.458
46,967
+0.03(+0.85%)
May 04, 2012
3.441
3.445
3.408
3.429
73,103
-0.03(-0.72%)
May 03, 2012
3.454
3.466
3.441
3.454
41,273
-0.02(-0.48%)
May 02, 2012
3.466
3.470
3.445
3.470
54,418
-0.00(-0.12%)
May 01, 2012
3.462
3.475
3.445
3.475
62,197
+0.01(+0.36%)
Apr 30, 2012
3.420
3.462
3.416
3.462
93,799
+0.04(+1.10%)
Apr 27, 2012
3.433
3.466
3.420
3.425
60,505
-0.03(-0.97%)
Apr 26, 2012
3.425
3.458
3.425
3.458
46,576
+0.02(+0.48%)
Apr 25, 2012
3.433
3.470
3.420
3.441
81,772
+0.00(+0.12%)
Apr 24, 2012
3.416
3.458
3.416
3.437
60,555
+0.02(+0.61%)
Apr 23, 2012
3.404
3.445
3.387
3.416
103,751
-0.01(-0.24%)
Apr 20, 2012
3.445
3.450
3.425
3.425
59,289
-0.02(-0.44%)
Apr 19, 2012
3.485
3.485
3.406
3.440
128,944
-0.01(-0.36%)
Apr 18, 2012
3.485
3.485
3.444
3.452
99,685
-0.03(-0.83%)
Apr 17, 2012
3.506
3.518
3.456
3.481
90,840
+0.00(+0.00%)
Apr 16, 2012
3.510
3.518
3.460
3.481
90,421
-0.02(-0.59%)
Apr 13, 2012
3.498
3.502
3.481
3.502
80,590
+0.02(+0.72%)
Apr 12, 2012
3.465
3.498
3.460
3.477
67,727
-0.01(-0.36%)
Apr 11, 2012
3.456
3.489
3.435
3.489
92,383
+0.03(+0.96%)
Apr 10, 2012
3.489
3.510
3.423
3.456
154,200
-0.04(-1.19%)
Apr 09, 2012
3.465
3.498
3.444
3.498
44,230
+0.01(+0.36%)
Apr 05, 2012
3.469
3.494
3.453
3.485
50,494
-0.01(-0.36%)
Apr 04, 2012
3.485
3.498
3.460
3.498
58,800
-0.02(-0.71%)
Apr 03, 2012
3.494
3.523
3.477
3.523
51,020
-0.00(-0.12%)
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.