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 (%)
Jun 30, 2017
4.727
4.770
4.711
4.738
16,343
+0.01(+0.23%)
Jun 29, 2017
4.738
4.743
4.721
4.727
48,376
-0.03(-0.57%)
Jun 28, 2017
4.711
4.754
4.711
4.754
18,258
+0.06(+1.26%)
Jun 27, 2017
4.738
4.756
4.678
4.694
33,444
-0.05(-1.02%)
Jun 26, 2017
4.743
4.759
4.738
4.743
32,231
+0.02(+0.34%)
Jun 23, 2017
4.748
4.748
4.721
4.727
17,460
-0.02(-0.45%)
Jun 22, 2017
4.716
4.759
4.716
4.748
24,093
+0.03(+0.69%)
Jun 21, 2017
4.759
4.775
4.716
4.716
21,564
-0.05(-1.12%)
Jun 20, 2017
4.748
4.772
4.743
4.769
27,035
+0.03(+0.57%)
Jun 19, 2017
4.737
4.759
4.737
4.743
23,263
+0.00(+0.00%)
Jun 16, 2017
4.764
4.764
4.734
4.743
14,393
-0.02(-0.45%)
Jun 15, 2017
4.764
4.766
4.743
4.764
30,241
-0.01(-0.22%)
Jun 14, 2017
4.753
4.780
4.753
4.775
55,404
+0.02(+0.45%)
Jun 13, 2017
4.748
4.753
4.745
4.753
70,500
+0.01(+0.11%)
Jun 12, 2017
4.726
4.748
4.721
4.748
59,947
+0.02(+0.34%)
Jun 09, 2017
4.748
4.748
4.726
4.732
44,445
-0.02(-0.45%)
Jun 08, 2017
4.753
4.753
4.743
4.753
67,261
+0.00(+0.00%)
Jun 07, 2017
4.726
4.753
4.721
4.753
50,878
+0.04(+0.80%)
Jun 06, 2017
4.748
4.748
4.716
4.716
43,857
-0.04(-0.79%)
Jun 05, 2017
4.721
4.753
4.721
4.753
40,349
+0.04(+0.80%)
Jun 02, 2017
4.716
4.737
4.716
4.716
69,701
+0.00(+0.00%)
Jun 01, 2017
4.726
4.726
4.700
4.716
42,965
+0.02(+0.46%)
May 31, 2017
4.700
4.714
4.691
4.694
41,757
-0.02(-0.46%)
May 30, 2017
4.700
4.716
4.689
4.716
47,795
+0.01(+0.23%)
May 26, 2017
4.705
4.730
4.673
4.705
31,705
-0.01(-0.11%)
May 25, 2017
4.700
4.721
4.694
4.710
51,074
+0.02(+0.46%)
May 24, 2017
4.689
4.710
4.678
4.689
48,085
+0.00(+0.00%)
May 23, 2017
4.700
4.710
4.684
4.689
20,089
-0.01(-0.23%)
May 22, 2017
4.673
4.700
4.667
4.700
32,559
+0.04(+0.82%)
May 19, 2017
4.672
4.683
4.651
4.662
23,703
-0.02(-0.34%)
May 18, 2017
4.646
4.678
4.643
4.678
12,638
+0.02(+0.46%)
May 17, 2017
4.683
4.694
4.624
4.656
73,453
-0.03(-0.57%)
May 16, 2017
4.683
4.699
4.683
4.683
34,845
+0.00(+0.00%)
May 15, 2017
4.694
4.694
4.667
4.683
58,079
+0.01(+0.23%)
May 12, 2017
4.672
4.672
4.651
4.672
36,188
+0.02(+0.46%)
May 11, 2017
4.688
4.688
4.651
4.651
26,151
-0.03(-0.69%)
May 10, 2017
4.667
4.683
4.656
4.683
32,006
+0.02(+0.46%)
May 09, 2017
4.683
4.683
4.656
4.662
31,760
+0.00(+0.00%)
May 08, 2017
4.672
4.675
4.661
4.662
43,428
-0.01(-0.23%)
May 05, 2017
4.672
4.672
4.640
4.672
90,454
+0.03(+0.58%)
May 04, 2017
4.656
4.672
4.646
4.646
70,796
-0.02(-0.34%)
May 03, 2017
4.683
4.683
4.656
4.662
69,750
-0.02(-0.46%)
May 02, 2017
4.699
4.699
4.678
4.683
53,890
+0.01(+0.11%)
May 01, 2017
4.710
4.710
4.672
4.678
28,965
-0.02(-0.46%)
Apr 28, 2017
4.678
4.699
4.662
4.699
37,649
+0.03(+0.57%)
Apr 27, 2017
4.662
4.672
4.656
4.672
81,295
+0.01(+0.11%)
Apr 26, 2017
4.678
4.704
4.656
4.667
69,877
-0.01(-0.23%)
Apr 25, 2017
4.672
4.694
4.667
4.678
57,038
+0.01(+0.11%)
Apr 24, 2017
4.672
4.678
4.646
4.672
37,773
+0.02(+0.46%)
Apr 21, 2017
4.672
4.672
4.628
4.651
90,671
-0.01(-0.11%)
Apr 20, 2017
4.667
4.688
4.640
4.656
44,991
+0.01(+0.24%)
Apr 19, 2017
4.634
4.656
4.624
4.645
38,396
+0.02(+0.35%)
Apr 18, 2017
4.624
4.642
4.613
4.629
27,945
-0.01(-0.12%)
Apr 17, 2017
4.634
4.661
4.618
4.634
41,642
+0.01(+0.12%)
Apr 13, 2017
4.608
4.629
4.608
4.629
40,084
+0.02(+0.46%)
Apr 12, 2017
4.661
4.661
4.608
4.608
195,851
-0.05(-1.14%)
Apr 11, 2017
4.624
4.661
4.618
4.661
57,114
+0.03(+0.69%)
Apr 10, 2017
4.640
4.661
4.629
4.629
14,230
-0.03(-0.57%)
Apr 07, 2017
4.602
4.656
4.597
4.656
80,836
+0.05(+1.16%)
Apr 06, 2017
4.602
4.645
4.602
4.602
54,727
+0.00(+0.00%)
Apr 05, 2017
4.608
4.634
4.602
4.602
77,737
-0.02(-0.46%)
Apr 04, 2017
4.629
4.640
4.613
4.624
59,156
-0.03(-0.57%)
Apr 03, 2017
4.624
4.672
4.618
4.650
94,251
+0.03(+0.58%)
Mar 31, 2017
4.592
4.650
4.592
4.624
66,505
+0.02(+0.46%)
Mar 30, 2017
4.602
4.608
4.602
4.602
37,380
-0.01(-0.23%)
Mar 29, 2017
4.613
4.634
4.613
4.613
47,521
-0.01(-0.23%)
Mar 28, 2017
4.581
4.640
4.581
4.624
56,233
+0.04(+0.81%)
Mar 27, 2017
4.512
4.613
4.512
4.586
66,608
+0.01(+0.12%)
Mar 24, 2017
4.629
4.650
4.581
4.581
41,279
-0.06(-1.26%)
Mar 23, 2017
4.586
4.688
4.586
4.640
44,200
+0.05(+1.05%)
Mar 22, 2017
4.554
4.666
4.554
4.592
83,896
+0.02(+0.36%)
Mar 21, 2017
4.612
4.655
4.575
4.575
37,966
-0.04(-0.81%)
Mar 20, 2017
4.570
4.650
4.565
4.612
91,188
+0.04(+0.81%)
Mar 17, 2017
4.607
4.623
4.570
4.575
56,324
-0.03(-0.69%)
Mar 16, 2017
4.596
4.607
4.570
4.607
35,898
+0.01(+0.23%)
Mar 15, 2017
4.554
4.607
4.511
4.596
138,470
+0.06(+1.29%)
Mar 14, 2017
4.538
4.553
4.495
4.538
87,705
-0.02(-0.47%)
Mar 13, 2017
4.565
4.567
4.554
4.559
59,418
+0.00(+0.00%)
Mar 10, 2017
4.554
4.565
4.549
4.559
52,570
+0.02(+0.35%)
Mar 09, 2017
4.565
4.565
4.517
4.543
162,504
-0.03(-0.70%)
Mar 08, 2017
4.581
4.596
4.575
4.575
85,742
-0.02(-0.35%)
Mar 07, 2017
4.581
4.591
4.575
4.591
55,931
+0.00(+0.00%)
Mar 06, 2017
4.570
4.591
4.559
4.591
48,422
+0.01(+0.23%)
Mar 03, 2017
4.591
4.591
4.570
4.581
56,870
-0.01(-0.23%)
Mar 02, 2017
4.596
4.607
4.591
4.591
77,202
-0.02(-0.35%)
Mar 01, 2017
4.628
4.628
4.603
4.607
59,017
+0.00(+0.00%)
Feb 28, 2017
4.602
4.623
4.602
4.607
35,383
-0.01(-0.23%)
Feb 27, 2017
4.596
4.631
4.596
4.618
60,176
+0.02(+0.35%)
Feb 24, 2017
4.612
4.628
4.596
4.602
34,784
-0.02(-0.35%)
Feb 23, 2017
4.639
4.650
4.618
4.618
23,442
-0.01(-0.21%)
Feb 22, 2017
4.607
4.671
4.602
4.628
40,650
+0.02(+0.45%)
Feb 21, 2017
4.607
4.628
4.607
4.607
53,831
+0.02(+0.36%)
Feb 17, 2017
4.591
4.591
4.591
0
-0.03(-0.57%)
Feb 16, 2017
4.601
4.622
4.601
4.617
62,560
-0.01(-0.11%)
Feb 15, 2017
4.607
4.628
4.564
4.622
60,783
+0.01(+0.11%)
Feb 14, 2017
4.622
4.628
4.596
4.617
46,850
+0.02(+0.46%)
Feb 13, 2017
4.612
4.654
4.596
4.596
99,750
-0.03(-0.57%)
Feb 10, 2017
4.580
4.622
4.579
4.622
53,691
+0.04(+0.92%)
Feb 09, 2017
4.554
4.580
4.538
4.580
64,048
+0.04(+0.93%)
Feb 08, 2017
4.501
4.542
4.495
4.538
104,289
+0.03(+0.70%)
Feb 07, 2017
4.506
4.511
4.493
4.506
69,361
+0.01(+0.12%)
Feb 06, 2017
4.469
4.511
4.469
4.501
61,285
+0.01(+0.24%)
Feb 03, 2017
4.474
4.500
4.458
4.490
167,142
+0.02(+0.35%)
Feb 02, 2017
4.448
4.490
4.442
4.474
61,039
+0.02(+0.36%)
Feb 01, 2017
4.458
4.479
4.440
4.458
68,904
+0.01(+0.12%)
Jan 31, 2017
4.442
4.453
4.411
4.453
81,280
+0.01(+0.12%)
Jan 30, 2017
4.474
4.490
4.416
4.448
57,440
-0.04(-0.94%)
Jan 27, 2017
4.453
4.501
4.453
4.490
71,852
+0.02(+0.35%)
Jan 26, 2017
4.432
4.474
4.432
4.474
87,865
+0.04(+0.84%)
Jan 25, 2017
4.411
4.441
4.395
4.437
58,182
+0.05(+1.09%)
Jan 24, 2017
4.389
4.405
4.358
4.389
55,170
-0.01(-0.12%)
Jan 23, 2017
4.384
4.400
4.379
4.395
18,823
+0.03(+0.73%)
Jan 20, 2017
4.368
4.379
4.342
4.363
93,524
-0.00(-0.11%)
Jan 19, 2017
4.368
4.373
4.357
4.368
38,342
-0.01(-0.12%)
Jan 18, 2017
4.357
4.373
4.357
4.373
20,791
+0.02(+0.36%)
Jan 17, 2017
4.389
4.389
4.357
4.357
27,853
-0.04(-0.96%)
Jan 13, 2017
4.399
4.399
4.399
0
+0.02(+0.36%)
Jan 12, 2017
4.352
4.384
4.352
4.384
37,272
+0.01(+0.24%)
Jan 11, 2017
4.373
4.378
4.373
4.373
31,074
+0.00(+0.00%)
Jan 10, 2017
4.363
4.378
4.363
4.373
25,957
+0.00(+0.00%)
Jan 09, 2017
4.357
4.389
4.357
4.373
37,070
+0.01(+0.12%)
Jan 06, 2017
4.421
4.421
4.352
4.368
26,892
-0.03(-0.72%)
Jan 05, 2017
4.341
4.510
4.341
4.399
52,468
+0.05(+1.21%)
Jan 04, 2017
4.315
4.347
4.315
4.347
81,065
+0.04(+0.98%)
Jan 03, 2017
4.347
4.347
4.294
4.305
34,283
-0.02(-0.49%)
Dec 30, 2016
4.326
4.326
4.326
0
+0.00(+0.00%)
Dec 29, 2016
4.331
4.357
4.315
4.326
19,601
-0.02(-0.36%)
Dec 28, 2016
4.299
4.352
4.299
4.341
29,049
+0.04(+0.98%)
Dec 27, 2016
4.299
4.306
4.289
4.299
44,080
-0.01(-0.12%)
Dec 23, 2016
4.305
4.305
4.305
0
-0.01(-0.24%)
Dec 22, 2016
4.283
4.325
4.283
4.315
37,172
+0.05(+1.24%)
Dec 21, 2016
4.273
4.289
4.215
4.262
73,473
-0.03(-0.73%)
Dec 20, 2016
4.309
4.320
4.267
4.293
35,610
-0.02(-0.37%)
Dec 19, 2016
4.293
4.309
4.288
4.309
13,577
+0.02(+0.49%)
Dec 16, 2016
4.236
4.341
4.236
4.288
57,358
+0.04(+0.99%)
Dec 15, 2016
4.225
4.251
4.225
4.246
28,077
+0.01(+0.25%)
Dec 14, 2016
4.246
4.257
4.230
4.236
75,651
-0.01(-0.12%)
Dec 13, 2016
4.236
4.251
4.225
4.241
243,148
+0.02(+0.37%)
Dec 12, 2016
4.251
4.251
4.225
4.225
37,658
-0.01(-0.25%)
Dec 09, 2016
4.194
4.238
4.194
4.236
90,493
+0.03(+0.62%)
Dec 08, 2016
4.173
4.209
4.173
4.209
69,146
+0.02(+0.38%)
Dec 07, 2016
4.178
4.215
4.178
4.194
248,750
+0.02(+0.38%)
Dec 06, 2016
4.183
4.188
4.162
4.178
143,719
+0.02(+0.38%)
Dec 05, 2016
4.162
4.173
4.152
4.162
52,530
-0.02(-0.38%)
Dec 02, 2016
4.146
4.178
4.146
4.178
77,053
+0.02(+0.51%)
Dec 01, 2016
4.173
4.179
4.131
4.157
62,722
-0.03(-0.75%)
Nov 30, 2016
4.173
4.188
4.173
4.188
47,185
+0.02(+0.38%)
Nov 29, 2016
4.152
4.194
4.152
4.173
33,795
+0.01(+0.13%)
Nov 28, 2016
4.152
4.204
4.152
4.167
52,635
-0.01(-0.25%)
Nov 25, 2016
4.152
4.179
4.152
4.178
22,039
+0.04(+0.89%)
Nov 23, 2016
4.141
4.141
4.141
0
-0.01(-0.25%)
Nov 22, 2016
4.120
4.152
4.115
4.152
91,117
+0.05(+1.28%)
Nov 21, 2016
4.068
4.099
4.068
4.099
100,295
+0.02(+0.53%)
Nov 18, 2016
4.062
4.104
4.057
4.078
45,033
+0.00(+0.00%)
Nov 17, 2016
4.072
4.078
4.062
4.078
25,966
+0.02(+0.39%)
Nov 16, 2016
4.067
4.090
4.027
4.062
38,906
-0.04(-1.02%)
Nov 15, 2016
4.057
4.104
4.057
4.104
45,468
+0.04(+0.90%)
Nov 14, 2016
4.046
4.125
4.030
4.067
77,383
+0.03(+0.78%)
Nov 11, 2016
3.989
4.051
3.989
4.036
32,004
+0.03(+0.78%)
Nov 10, 2016
4.057
4.062
3.979
4.004
147,353
-0.04(-1.03%)
Nov 09, 2016
4.057
4.094
4.046
4.046
67,674
-0.04(-0.90%)
Nov 08, 2016
4.062
4.093
4.036
4.083
26,423
+0.01(+0.13%)
Nov 07, 2016
4.072
4.098
4.062
4.078
74,051
+0.04(+1.04%)
Nov 04, 2016
4.078
4.078
4.036
4.036
30,548
-0.04(-0.90%)
Nov 03, 2016
4.083
4.083
4.057
4.072
58,093
-0.02(-0.38%)
Nov 02, 2016
4.072
4.088
4.067
4.088
78,766
-0.02(-0.38%)
Nov 01, 2016
4.135
4.135
4.093
4.104
34,371
-0.02(-0.51%)
Oct 31, 2016
4.130
4.130
4.109
4.125
33,268
+0.02(+0.38%)
Oct 28, 2016
4.146
4.146
4.109
4.109
47,089
-0.03(-0.63%)
Oct 27, 2016
4.146
4.146
4.126
4.135
64,407
-0.01(-0.25%)
Oct 26, 2016
4.135
4.146
4.122
4.146
36,684
+0.01(+0.13%)
Oct 25, 2016
4.114
4.140
4.114
4.140
68,921
+0.02(+0.51%)
Oct 24, 2016
4.114
4.125
4.109
4.119
31,944
+0.01(+0.13%)
Oct 21, 2016
4.098
4.119
4.091
4.114
50,099
+0.02(+0.51%)
Oct 20, 2016
4.098
4.104
4.085
4.093
46,515
-0.00(-0.11%)
Oct 19, 2016
4.077
4.098
4.077
4.098
40,241
+0.02(+0.38%)
Oct 18, 2016
4.067
4.082
4.066
4.082
60,568
+0.02(+0.51%)
Oct 17, 2016
4.098
4.098
4.062
4.062
41,421
-0.04(-1.02%)
Oct 14, 2016
4.103
4.108
4.093
4.103
123,622
+0.01(+0.25%)
Oct 13, 2016
4.077
4.103
4.067
4.093
55,219
-0.01(-0.25%)
Oct 12, 2016
4.124
4.124
4.077
4.103
58,121
-0.02(-0.38%)
Oct 11, 2016
4.129
4.140
4.098
4.119
58,990
-0.02(-0.50%)
Oct 10, 2016
4.140
4.155
4.135
4.140
34,786
+0.02(+0.51%)
Oct 07, 2016
4.145
4.145
4.114
4.119
53,134
-0.02(-0.38%)
Oct 06, 2016
4.135
4.144
4.119
4.135
26,378
-0.01(-0.13%)
Oct 05, 2016
4.145
4.171
4.129
4.140
39,554
-0.01(-0.25%)
Oct 04, 2016
4.155
4.161
4.124
4.150
50,573
-0.01(-0.13%)
Oct 03, 2016
4.161
4.176
4.155
4.155
39,785
-0.03(-0.62%)
Sep 30, 2016
4.181
4.202
4.171
4.181
49,626
+0.02(+0.38%)
Sep 29, 2016
4.207
4.213
4.155
4.166
57,158
-0.05(-1.11%)
Sep 28, 2016
4.207
4.234
4.207
4.213
30,672
-0.01(-0.12%)
Sep 27, 2016
4.155
4.218
4.155
4.218
57,823
+0.08(+1.89%)
Sep 26, 2016
4.192
4.202
4.140
4.140
90,943
-0.06(-1.37%)
Sep 23, 2016
4.176
4.197
4.171
4.197
44,002
+0.03(+0.75%)
Sep 22, 2016
4.161
4.197
4.140
4.166
86,419
+0.03(+0.76%)
Sep 21, 2016
4.124
4.140
4.119
4.135
48,863
+0.02(+0.39%)
Sep 20, 2016
4.118
4.129
4.118
4.118
34,730
+0.01(+0.25%)
Sep 19, 2016
4.113
4.134
4.108
4.108
52,932
+0.02(+0.38%)
Sep 16, 2016
4.092
4.139
4.087
4.092
97,170
+0.01(+0.13%)
Sep 15, 2016
4.087
4.118
4.082
4.087
50,274
-0.01(-0.13%)
Sep 14, 2016
4.040
4.098
4.040
4.092
99,598
+0.05(+1.16%)
Sep 13, 2016
4.077
4.108
4.046
4.046
83,740
-0.07(-1.64%)
Sep 12, 2016
4.092
4.129
4.056
4.113
93,777
+0.00(+0.00%)
Sep 09, 2016
4.181
4.181
4.113
4.113
102,552
-0.07(-1.74%)
Sep 08, 2016
4.191
4.196
4.173
4.186
51,657
+0.01(+0.12%)
Sep 07, 2016
4.181
4.186
4.170
4.181
55,679
+0.01(+0.16%)
Sep 06, 2016
4.165
4.191
4.160
4.174
71,068
-0.00(-0.04%)
Sep 02, 2016
4.160
4.176
4.176
4.176
72,398
+0.02(+0.50%)
Sep 01, 2016
4.170
4.170
4.144
4.155
100,717
-0.01(-0.25%)
Aug 31, 2016
4.186
4.186
4.160
4.165
70,371
-0.01(-0.12%)
Aug 30, 2016
4.176
4.196
4.170
4.170
108,792
+0.00(+0.00%)
Aug 29, 2016
4.191
4.202
4.165
4.170
52,104
-0.01(-0.25%)
Aug 26, 2016
4.170
4.186
4.165
4.181
36,836
+0.02(+0.50%)
Aug 25, 2016
4.181
4.186
4.155
4.160
40,618
-0.02(-0.37%)
Aug 24, 2016
4.186
4.196
4.176
4.176
51,728
+0.00(+0.00%)
Aug 23, 2016
4.176
4.202
4.170
4.176
70,999
+0.02(+0.50%)
Aug 22, 2016
4.150
4.160
4.144
4.155
38,889
+0.01(+0.14%)
Aug 19, 2016
4.159
4.159
4.144
4.149
61,019
-0.01(-0.12%)
Aug 18, 2016
4.159
4.175
4.149
4.154
91,546
-0.01(-0.12%)
Aug 17, 2016
4.170
4.175
4.154
4.159
46,402
-0.01(-0.12%)
Aug 16, 2016
4.154
4.175
4.154
4.165
82,293
+0.01(+0.25%)
Aug 15, 2016
4.154
4.166
4.149
4.154
70,935
+0.00(+0.00%)
Aug 12, 2016
4.159
4.165
4.139
4.154
45,070
+0.01(+0.25%)
Aug 11, 2016
4.134
4.156
4.128
4.144
69,574
+0.02(+0.38%)
Aug 10, 2016
4.134
4.140
4.128
4.128
26,479
+0.00(+0.00%)
Aug 09, 2016
4.128
4.144
4.128
4.128
20,168
+0.01(+0.13%)
Aug 08, 2016
4.128
4.144
4.116
4.123
30,776
+0.02(+0.50%)
Aug 05, 2016
4.103
4.128
4.103
4.103
26,319
+0.00(+0.08%)
Aug 04, 2016
4.087
4.108
4.077
4.099
29,208
+0.03(+0.81%)
Aug 03, 2016
4.066
4.092
4.051
4.066
37,636
+0.01(+0.13%)
Aug 02, 2016
4.123
4.134
4.061
4.061
56,494
-0.05(-1.13%)
Aug 01, 2016
4.170
4.175
4.108
4.108
22,499
-0.05(-1.24%)
Jul 29, 2016
4.154
4.183
4.149
4.159
23,309
+0.02(+0.37%)
Jul 28, 2016
4.097
4.170
4.097
4.144
63,518
+0.03(+0.63%)
Jul 27, 2016
4.103
4.134
4.092
4.118
95,634
+0.02(+0.38%)
Jul 26, 2016
4.097
4.134
4.092
4.103
82,757
+0.01(+0.25%)
Jul 25, 2016
4.103
4.118
4.084
4.092
97,490
+0.00(+0.00%)
Jul 22, 2016
4.103
4.108
4.092
4.092
82,274
-0.01(-0.25%)
Jul 21, 2016
4.077
4.123
4.077
4.103
63,636
+0.01(+0.13%)
Jul 20, 2016
4.097
4.097
4.087
4.097
35,307
+0.01(+0.14%)
Jul 19, 2016
4.076
4.092
4.061
4.092
53,909
+0.02(+0.38%)
Jul 18, 2016
4.061
4.081
4.061
4.076
30,260
+0.01(+0.25%)
Jul 15, 2016
4.045
4.066
4.045
4.066
48,613
+0.02(+0.51%)
Jul 14, 2016
4.040
4.061
4.030
4.045
73,898
+0.02(+0.38%)
Jul 13, 2016
4.071
4.071
4.020
4.030
71,439
-0.04(-0.89%)
Jul 12, 2016
4.066
4.092
4.040
4.066
41,854
+0.02(+0.51%)
Jul 11, 2016
4.045
4.087
4.040
4.045
50,581
+0.01(+0.13%)
Jul 08, 2016
4.025
4.045
4.004
4.040
78,817
+0.04(+0.90%)
Jul 07, 2016
3.999
4.025
3.983
4.004
74,152
+0.00(+0.00%)
Jul 06, 2016
3.968
4.009
3.968
4.004
45,854
+0.04(+0.91%)
Jul 05, 2016
3.978
3.989
3.958
3.968
70,102
-0.01(-0.26%)
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.