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 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%)
Nov 01, 2004
2.810
2.820
2.799
2.806
109,508
+0.01(+0.38%)
Oct 29, 2004
2.792
2.803
2.767
2.796
44,197
+0.01(+0.38%)
Oct 28, 2004
2.781
2.788
2.764
2.785
34,344
+0.02(+0.90%)
Oct 27, 2004
2.778
2.781
2.760
2.760
43,071
+0.01(+0.26%)
Oct 26, 2004
2.778
2.778
2.749
2.753
67,281
-0.01(-0.39%)
Oct 25, 2004
2.778
2.781
2.760
2.764
70,941
-0.01(-0.51%)
Oct 22, 2004
2.757
2.778
2.757
2.778
30,685
+0.01(+0.51%)
Oct 21, 2004
2.781
2.785
2.746
2.764
30,966
+0.01(+0.39%)
Oct 20, 2004
2.774
2.774
2.742
2.753
76,008
-0.02(-0.64%)
Oct 19, 2004
2.799
2.799
2.764
2.771
36,878
-0.01(-0.26%)
Oct 18, 2004
2.803
2.810
2.767
2.778
44,197
-0.02(-0.76%)
Oct 15, 2004
2.803
2.803
2.764
2.799
36,878
+0.01(+0.25%)
Oct 14, 2004
2.817
2.820
2.760
2.792
59,962
-0.01(-0.51%)
Oct 13, 2004
2.792
2.813
2.792
2.806
30,685
+0.02(+0.89%)
Oct 12, 2004
2.810
2.813
2.778
2.781
43,916
-0.01(-0.38%)
Oct 11, 2004
2.803
2.810
2.778
2.792
28,995
+0.01(+0.38%)
Oct 08, 2004
2.796
2.813
2.774
2.781
50,109
-0.01(-0.38%)
Oct 07, 2004
2.799
2.799
2.785
2.792
26,462
-0.00(-0.13%)
Oct 06, 2004
2.778
2.796
2.778
2.796
20,268
+0.01(+0.38%)
Oct 05, 2004
2.803
2.806
2.785
2.785
129,214
-0.02(-0.76%)
Oct 04, 2004
2.785
2.806
2.778
2.806
58,836
+0.03(+1.15%)
Oct 01, 2004
2.771
2.785
2.753
2.774
26,462
+0.02(+0.64%)
Sep 30, 2004
2.764
2.785
2.753
2.757
67,000
-0.03(-1.15%)
Sep 29, 2004
2.788
2.810
2.788
2.788
29,840
-0.01(-0.38%)
Sep 28, 2004
2.799
2.813
2.778
2.799
34,907
+0.02(+0.77%)
Sep 27, 2004
2.785
2.824
2.760
2.778
112,042
-0.01(-0.25%)
Sep 24, 2004
2.764
2.785
2.757
2.785
28,432
+0.00(+0.13%)
Sep 23, 2004
2.785
2.785
2.764
2.781
26,743
-0.00(-0.13%)
Sep 22, 2004
2.735
2.799
2.735
2.785
50,390
+0.01(+0.51%)
Sep 21, 2004
2.799
2.806
2.771
2.771
59,962
-0.04(-1.27%)
Sep 20, 2004
2.792
2.806
2.792
2.806
38,567
-0.01(-0.50%)
Sep 17, 2004
2.796
2.820
2.788
2.820
71,223
+0.04(+1.53%)
Sep 16, 2004
2.788
2.803
2.774
2.778
29,840
-0.01(-0.38%)
Sep 15, 2004
2.785
2.788
2.767
2.788
21,395
+0.00(+0.00%)
Sep 14, 2004
2.774
2.803
2.757
2.788
142,446
+0.03(+1.16%)
Sep 13, 2004
2.785
2.803
2.757
2.757
81,075
-0.02(-0.64%)
Sep 10, 2004
2.778
2.781
2.764
2.774
23,365
+0.01(+0.26%)
Sep 09, 2004
2.771
2.774
2.753
2.767
69,252
+0.00(+0.00%)
Sep 08, 2004
2.760
2.774
2.760
2.767
47,012
+0.01(+0.39%)
Sep 07, 2004
2.771
2.771
2.749
2.757
47,012
-0.01(-0.38%)
Sep 03, 2004
2.764
2.778
2.760
2.767
63,059
+0.02(+0.78%)
Sep 02, 2004
2.749
2.764
2.739
2.746
28,995
+0.01(+0.39%)
Sep 01, 2004
2.728
2.753
2.717
2.735
94,870
+0.03(+1.05%)
Aug 31, 2004
2.732
2.735
2.707
2.707
54,332
-0.02(-0.78%)
Aug 30, 2004
2.725
2.735
2.707
2.728
65,029
+0.00(+0.13%)
Aug 27, 2004
2.721
2.725
2.700
2.725
14,920
+0.01(+0.26%)
Aug 26, 2004
2.685
2.728
2.685
2.717
67,844
+0.03(+1.06%)
Aug 25, 2004
2.714
2.714
2.689
2.689
19,424
-0.02(-0.92%)
Aug 24, 2004
2.664
2.714
2.664
2.714
95,714
+0.01(+0.39%)
Aug 23, 2004
2.693
2.710
2.668
2.703
43,916
+0.02(+0.66%)
Aug 20, 2004
2.689
2.689
2.682
2.685
18,016
+0.00(+0.13%)
Aug 19, 2004
2.685
2.707
2.664
2.682
58,836
-0.01(-0.40%)
Aug 18, 2004
2.696
2.703
2.664
2.693
72,067
+0.00(+0.00%)
Aug 17, 2004
2.668
2.693
2.668
2.693
43,071
+0.02(+0.80%)
Aug 16, 2004
2.657
2.675
2.657
2.671
25,899
+0.00(+0.00%)
Aug 13, 2004
2.636
2.671
2.636
2.671
21,395
+0.04(+1.48%)
Aug 12, 2004
2.632
2.632
2.632
2.632
5,630
+0.00(+0.00%)
Aug 11, 2004
2.636
2.654
2.629
2.632
95,714
-0.02(-0.80%)
Aug 10, 2004
2.678
2.689
2.650
2.654
35,470
-0.01(-0.53%)
Aug 09, 2004
2.671
2.685
2.668
2.668
34,344
-0.03(-1.18%)
Aug 06, 2004
2.678
2.714
2.671
2.700
48,983
+0.02(+0.80%)
Aug 05, 2004
2.685
2.685
2.668
2.678
28,151
-0.00(-0.13%)
Aug 04, 2004
2.689
2.693
2.654
2.682
61,370
-0.00(-0.13%)
Aug 03, 2004
2.668
2.696
2.654
2.685
40,819
+0.05(+1.89%)
Aug 02, 2004
2.614
2.657
2.607
2.636
47,575
+0.01(+0.41%)
Jul 30, 2004
2.607
2.625
2.604
2.625
22,239
+0.03(+1.23%)
Jul 29, 2004
2.575
2.600
2.568
2.593
50,109
+0.00(+0.14%)
Jul 28, 2004
2.582
2.604
2.572
2.590
68,126
+0.01(+0.27%)
Jul 27, 2004
2.639
2.639
2.558
2.582
93,181
-0.04(-1.49%)
Jul 26, 2004
2.629
2.632
2.600
2.622
67,281
-0.01(-0.27%)
Jul 23, 2004
2.629
2.639
2.614
2.629
47,575
-0.02(-0.94%)
Jul 22, 2004
2.650
2.657
2.646
2.654
23,928
+0.02(+0.95%)
Jul 21, 2004
2.668
2.668
2.622
2.629
35,189
-0.04(-1.60%)
Jul 20, 2004
2.693
2.693
2.664
2.671
36,315
-0.01(-0.53%)
Jul 19, 2004
2.682
2.693
2.671
2.685
27,025
+0.01(+0.53%)
Jul 16, 2004
2.700
2.700
2.650
2.671
37,441
-0.02(-0.66%)
Jul 15, 2004
2.700
2.707
2.685
2.689
43,916
+0.01(+0.26%)
Jul 14, 2004
2.707
2.707
2.671
2.682
81,075
-0.02(-0.79%)
Jul 13, 2004
2.689
2.707
2.664
2.703
83,609
+0.01(+0.53%)
Jul 12, 2004
2.693
2.710
2.664
2.689
48,701
+0.01(+0.40%)
Jul 09, 2004
2.671
2.685
2.664
2.678
101,344
+0.01(+0.53%)
Jul 08, 2004
2.657
2.671
2.650
2.664
47,294
+0.02(+0.81%)
Jul 07, 2004
2.618
2.657
2.618
2.643
67,000
+0.04(+1.36%)
Jul 06, 2004
2.618
2.618
2.586
2.607
34,344
+0.01(+0.41%)
Jul 02, 2004
2.575
2.597
2.568
2.597
24,210
+0.02(+0.97%)
Jul 01, 2004
2.561
2.582
2.547
2.572
86,424
+0.00(+0.14%)
Jun 30, 2004
2.558
2.568
2.550
2.568
38,004
+0.02(+0.84%)
Jun 29, 2004
2.565
2.568
2.547
2.547
41,382
-0.01(-0.28%)
Jun 28, 2004
2.575
2.586
2.550
2.554
36,878
+0.01(+0.28%)
Jun 25, 2004
2.561
2.579
2.547
2.547
58,554
-0.00(-0.14%)
Jun 24, 2004
2.540
2.554
2.540
2.550
46,168
+0.00(+0.14%)
Jun 23, 2004
2.543
2.575
2.529
2.547
45,042
+0.00(+0.14%)
Jun 22, 2004
2.579
2.579
2.543
2.543
45,323
-0.02(-0.83%)
Jun 21, 2004
2.604
2.604
2.550
2.565
61,651
-0.01(-0.41%)
Jun 18, 2004
2.593
2.593
2.550
2.575
39,130
+0.01(+0.42%)
Jun 17, 2004
2.593
2.593
2.547
2.565
57,428
-0.00(-0.14%)
Jun 16, 2004
2.572
2.590
2.561
2.568
38,567
+0.02(+0.84%)
Jun 15, 2004
2.561
2.611
2.547
2.547
133,156
-0.01(-0.55%)
Jun 14, 2004
2.636
2.636
2.561
2.561
46,449
-0.06(-2.17%)
Jun 10, 2004
2.636
2.643
2.597
2.618
108,664
+0.00(+0.00%)
Jun 09, 2004
2.622
2.657
2.618
2.618
29,277
-0.02(-0.67%)
Jun 08, 2004
2.636
2.654
2.614
2.636
40,256
-0.04(-1.33%)
Jun 07, 2004
2.657
2.675
2.654
2.671
38,567
+0.03(+1.08%)
Jun 04, 2004
2.636
2.643
2.597
2.643
54,332
+0.03(+1.22%)
Jun 03, 2004
2.625
2.629
2.593
2.611
43,071
-0.01(-0.54%)
Jun 02, 2004
2.607
2.625
2.582
2.625
69,815
+0.03(+1.23%)
Jun 01, 2004
2.611
2.611
2.593
2.593
19,142
-0.01(-0.41%)
May 28, 2004
2.611
2.611
2.568
2.604
31,529
+0.01(+0.27%)
May 27, 2004
2.565
2.597
2.565
2.597
16,609
+0.01(+0.41%)
May 26, 2004
2.565
2.590
2.565
2.586
41,664
+0.05(+1.96%)
May 25, 2004
2.533
2.550
2.533
2.536
88,958
-0.02(-0.83%)
May 24, 2004
2.558
2.558
2.533
2.558
38,567
+0.00(+0.00%)
May 21, 2004
2.558
2.561
2.540
2.558
17,735
+0.03(+1.12%)
May 20, 2004
2.554
2.565
2.515
2.529
26,743
-0.01(-0.42%)
May 19, 2004
2.558
2.558
2.540
2.540
23,647
+0.01(+0.28%)
May 18, 2004
2.536
2.572
2.533
2.533
76,571
-0.00(-0.14%)
May 17, 2004
2.533
2.540
2.519
2.536
21,958
+0.02(+0.85%)
May 14, 2004
2.501
2.519
2.501
2.515
38,004
+0.02(+0.71%)
May 13, 2004
2.504
2.529
2.494
2.497
91,492
-0.01(-0.43%)
May 12, 2004
2.476
2.533
2.476
2.508
69,815
+0.01(+0.57%)
May 11, 2004
2.437
2.522
2.437
2.494
81,920
+0.02(+1.01%)
May 10, 2004
2.529
2.550
2.423
2.469
154,832
-0.02(-1.00%)
May 07, 2004
2.600
2.600
2.487
2.494
166,656
-0.10(-3.97%)
May 06, 2004
2.625
2.636
2.597
2.597
72,630
-0.02(-0.95%)
May 05, 2004
2.671
2.671
2.622
2.622
54,332
-0.01(-0.54%)
May 04, 2004
2.671
2.671
2.611
2.636
76,008
+0.01(+0.54%)
May 03, 2004
2.689
2.693
2.622
2.622
40,537
-0.04(-1.47%)
Apr 30, 2004
2.639
2.661
2.614
2.661
42,227
+0.05(+1.77%)
Apr 29, 2004
2.632
2.643
2.614
2.614
76,290
-0.02(-0.67%)
Apr 28, 2004
2.664
2.664
2.632
2.632
51,798
-0.02(-0.67%)
Apr 27, 2004
2.671
2.671
2.632
2.650
53,487
+0.00(+0.00%)
Apr 26, 2004
2.614
2.654
2.600
2.650
141,038
+0.04(+1.36%)
Apr 23, 2004
2.646
2.728
2.614
2.614
167,219
-0.03(-1.21%)
Apr 22, 2004
2.668
2.678
2.636
2.646
223,803
-0.02(-0.80%)
Apr 21, 2004
2.685
2.732
2.668
2.668
154,269
-0.01(-0.53%)
Apr 20, 2004
2.668
2.707
2.668
2.682
95,151
-0.01(-0.26%)
Apr 19, 2004
2.678
2.725
2.678
2.689
136,252
-0.02(-0.92%)
Apr 16, 2004
2.685
2.735
2.685
2.714
37,722
+0.03(+1.06%)
Apr 15, 2004
2.678
2.717
2.678
2.685
52,361
+0.01(+0.40%)
Apr 14, 2004
2.717
2.725
2.671
2.675
62,214
-0.04(-1.57%)
Apr 13, 2004
2.757
2.767
2.717
2.717
106,412
-0.04(-1.42%)
Apr 12, 2004
2.785
2.803
2.757
2.757
47,294
-0.03(-1.02%)
Apr 08, 2004
2.788
2.831
2.785
2.785
23,084
+0.00(+0.00%)
Apr 07, 2004
2.820
2.856
2.778
2.785
111,197
-0.01(-0.25%)
Apr 06, 2004
2.842
2.849
2.785
2.792
57,428
-0.01(-0.51%)
Apr 05, 2004
2.824
2.835
2.806
2.806
58,273
-0.02(-0.63%)
Apr 02, 2004
2.849
2.852
2.813
2.824
69,815
+0.00(+0.00%)
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.