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, 2014
3.924
3.924
3.894
3.910
108,431
-0.01(-0.24%)
Mar 28, 2014
3.920
3.920
3.910
3.920
65,280
-0.00(-0.12%)
Mar 27, 2014
3.910
3.934
3.903
3.924
77,553
+0.03(+0.72%)
Mar 26, 2014
3.929
3.934
3.896
3.896
57,399
-0.03(-0.83%)
Mar 25, 2014
3.938
3.948
3.920
3.929
81,190
+0.00(+0.12%)
Mar 24, 2014
3.910
3.929
3.910
3.924
54,375
+0.00(+0.00%)
Mar 21, 2014
3.929
3.938
3.915
3.924
53,889
+0.00(+0.00%)
Mar 20, 2014
3.924
3.924
3.915
3.924
89,206
+0.00(+0.04%)
Mar 19, 2014
3.946
3.951
3.915
3.923
86,172
-0.01(-0.24%)
Mar 18, 2014
3.918
3.939
3.918
3.932
77,372
+0.03(+0.72%)
Mar 17, 2014
3.895
3.918
3.886
3.904
121,194
+0.02(+0.60%)
Mar 14, 2014
3.886
3.895
3.876
3.881
66,361
+0.00(+0.00%)
Mar 13, 2014
3.904
3.923
3.839
3.881
271,839
-0.02(-0.60%)
Mar 12, 2014
3.904
3.918
3.895
3.904
89,099
-0.00(-0.12%)
Mar 11, 2014
3.904
3.918
3.890
3.909
110,828
+0.01(+0.36%)
Mar 10, 2014
3.918
3.923
3.887
3.895
120,184
-0.02(-0.59%)
Mar 07, 2014
3.951
3.951
3.904
3.918
94,885
-0.02(-0.47%)
Mar 06, 2014
3.928
3.937
3.923
3.937
70,429
+0.02(+0.47%)
Mar 05, 2014
3.932
3.932
3.900
3.918
83,138
+0.00(+0.00%)
Mar 04, 2014
3.928
3.956
3.914
3.918
114,197
+0.00(+0.12%)
Mar 03, 2014
3.928
3.937
3.886
3.914
131,030
-0.01(-0.24%)
Feb 28, 2014
3.918
3.932
3.914
3.923
107,358
+0.00(+0.12%)
Feb 27, 2014
3.914
3.923
3.886
3.918
145,562
+0.00(+0.00%)
Feb 26, 2014
3.909
3.918
3.895
3.918
142,002
+0.02(+0.48%)
Feb 25, 2014
3.890
3.909
3.890
3.900
139,904
-0.00(-0.12%)
Feb 24, 2014
3.894
3.928
3.886
3.904
147,903
+0.02(+0.48%)
Feb 21, 2014
3.872
3.895
3.872
3.886
122,845
+0.01(+0.36%)
Feb 20, 2014
3.881
3.886
3.867
3.872
115,919
+0.01(+0.16%)
Feb 19, 2014
3.870
3.875
3.852
3.866
124,541
+0.01(+0.24%)
Feb 18, 2014
3.838
3.866
3.838
3.856
164,096
+0.00(+0.12%)
Feb 14, 2014
3.842
3.852
3.852
3.852
65,802
+0.00(+0.12%)
Feb 13, 2014
3.847
3.856
3.838
3.847
93,606
-0.00(-0.12%)
Feb 12, 2014
3.847
3.856
3.829
3.852
117,148
-0.01(-0.36%)
Feb 11, 2014
3.833
3.866
3.833
3.866
71,008
+0.03(+0.72%)
Feb 10, 2014
3.829
3.838
3.787
3.838
96,501
+0.01(+0.24%)
Feb 07, 2014
3.787
3.829
3.787
3.829
80,510
+0.03(+0.85%)
Feb 06, 2014
3.768
3.815
3.768
3.796
204,944
+0.02(+0.61%)
Feb 05, 2014
3.773
3.796
3.764
3.773
121,778
+0.00(+0.12%)
Feb 04, 2014
3.768
3.815
3.759
3.768
82,538
-0.00(-0.12%)
Feb 03, 2014
3.838
3.838
3.773
3.773
64,754
-0.05(-1.33%)
Jan 31, 2014
3.805
3.829
3.796
3.824
90,995
+0.00(+0.12%)
Jan 30, 2014
3.801
3.824
3.801
3.819
93,670
+0.04(+0.98%)
Jan 29, 2014
3.810
3.810
3.782
3.782
87,806
-0.04(-0.97%)
Jan 28, 2014
3.824
3.824
3.810
3.819
51,528
-0.02(-0.48%)
Jan 27, 2014
3.838
3.842
3.824
3.838
55,714
-0.01(-0.36%)
Jan 24, 2014
3.870
3.873
3.838
3.852
63,746
-0.01(-0.36%)
Jan 23, 2014
3.889
3.889
3.866
3.866
65,602
-0.03(-0.71%)
Jan 22, 2014
3.856
3.917
3.842
3.893
299,831
+0.05(+1.19%)
Jan 21, 2014
3.871
3.871
3.848
3.848
53,864
-0.00(-0.12%)
Jan 17, 2014
3.797
3.852
3.852
3.852
178,393
+0.02(+0.60%)
Jan 16, 2014
3.843
3.843
3.825
3.829
54,302
-0.01(-0.24%)
Jan 15, 2014
3.815
3.838
3.815
3.838
105,943
+0.02(+0.60%)
Jan 14, 2014
3.834
3.834
3.815
3.815
42,569
-0.01(-0.24%)
Jan 13, 2014
3.843
3.852
3.820
3.825
88,720
-0.02(-0.60%)
Jan 10, 2014
3.848
3.866
3.834
3.848
115,966
+0.00(+0.00%)
Jan 09, 2014
3.825
3.848
3.825
3.848
60,651
+0.01(+0.36%)
Jan 08, 2014
3.815
3.834
3.811
3.834
72,009
+0.00(+0.12%)
Jan 07, 2014
3.815
3.829
3.806
3.829
104,244
+0.02(+0.61%)
Jan 06, 2014
3.801
3.815
3.797
3.806
78,384
+0.00(+0.00%)
Jan 03, 2014
3.811
3.815
3.783
3.806
79,910
+0.01(+0.24%)
Jan 02, 2014
3.801
3.801
3.792
3.797
52,369
-0.01(-0.36%)
Dec 31, 2013
3.815
3.811
3.811
3.811
67,629
-0.00(-0.12%)
Dec 30, 2013
3.815
3.834
3.815
3.815
43,113
+0.00(+0.00%)
Dec 27, 2013
3.838
3.852
3.815
3.815
39,051
-0.01(-0.29%)
Dec 26, 2013
3.829
3.838
3.826
3.826
53,622
-0.00(-0.07%)
Dec 24, 2013
3.815
3.834
3.811
3.829
65,409
-0.00(-0.12%)
Dec 23, 2013
3.806
3.834
3.806
3.834
102,497
+0.04(+0.97%)
Dec 20, 2013
3.788
3.806
3.774
3.797
118,457
-0.01(-0.24%)
Dec 19, 2013
3.788
3.806
3.788
3.806
78,807
+0.01(+0.35%)
Dec 18, 2013
3.806
3.806
3.774
3.793
148,150
+0.00(+0.12%)
Dec 17, 2013
3.779
3.806
3.765
3.788
77,129
-0.01(-0.24%)
Dec 16, 2013
3.774
3.806
3.774
3.797
149,967
+0.01(+0.24%)
Dec 13, 2013
3.783
3.806
3.774
3.788
46,552
-0.01(-0.24%)
Dec 12, 2013
3.793
3.797
3.774
3.797
183,852
+0.01(+0.36%)
Dec 11, 2013
3.742
3.788
3.742
3.783
115,989
+0.02(+0.49%)
Dec 10, 2013
3.710
3.765
3.710
3.765
85,521
+0.04(+0.99%)
Dec 09, 2013
3.742
3.751
3.728
3.728
97,262
-0.03(-0.70%)
Dec 06, 2013
3.774
3.834
3.733
3.755
121,920
-0.01(-0.28%)
Dec 05, 2013
3.742
3.834
3.742
3.765
110,967
+0.00(+0.12%)
Dec 04, 2013
3.765
3.774
3.756
3.761
104,558
-0.03(-0.85%)
Dec 03, 2013
3.793
3.806
3.770
3.793
105,577
-0.03(-0.84%)
Dec 02, 2013
3.788
3.826
3.788
3.825
134,264
+0.02(+0.48%)
Nov 29, 2013
3.765
3.806
3.748
3.806
87,629
+0.02(+0.61%)
Nov 27, 2013
3.770
3.793
3.770
3.783
111,856
+0.01(+0.24%)
Nov 26, 2013
3.756
3.774
3.756
3.774
107,071
+0.00(+0.00%)
Nov 25, 2013
3.742
3.774
3.738
3.774
230,899
+0.02(+0.49%)
Nov 22, 2013
3.779
3.793
3.747
3.756
140,360
-0.03(-0.85%)
Nov 21, 2013
3.834
3.834
3.775
3.788
103,944
+0.02(+0.49%)
Nov 20, 2013
3.774
3.802
3.770
3.770
122,469
-0.01(-0.38%)
Nov 19, 2013
3.770
3.789
3.770
3.784
92,352
+0.01(+0.24%)
Nov 18, 2013
3.802
3.807
3.775
3.775
66,470
-0.01(-0.24%)
Nov 15, 2013
3.775
3.798
3.775
3.784
114,584
+0.00(+0.00%)
Nov 14, 2013
3.775
3.807
3.775
3.784
117,635
+0.00(+0.00%)
Nov 13, 2013
3.757
3.784
3.747
3.784
67,100
+0.03(+0.73%)
Nov 12, 2013
3.747
3.761
3.747
3.757
82,098
+0.00(+0.00%)
Nov 11, 2013
3.757
3.770
3.747
3.757
60,998
+0.01(+0.24%)
Nov 08, 2013
3.766
3.775
3.747
3.747
66,820
-0.02(-0.49%)
Nov 07, 2013
3.752
3.777
3.752
3.766
180,005
+0.01(+0.24%)
Nov 06, 2013
3.779
3.779
3.752
3.757
170,280
+0.00(+0.12%)
Nov 05, 2013
3.752
3.770
3.734
3.752
182,256
-0.01(-0.24%)
Nov 04, 2013
3.798
3.798
3.761
3.761
147,403
-0.02(-0.48%)
Nov 01, 2013
3.789
3.793
3.766
3.779
302,789
+0.02(+0.49%)
Oct 31, 2013
3.770
3.779
3.747
3.761
130,792
+0.00(+0.12%)
Oct 30, 2013
3.770
3.770
3.752
3.757
173,935
+0.01(+0.24%)
Oct 29, 2013
3.779
3.784
3.743
3.747
221,036
-0.02(-0.61%)
Oct 28, 2013
3.775
3.784
3.756
3.770
458,717
+0.02(+0.61%)
Oct 25, 2013
3.725
3.752
3.720
3.747
783,388
+0.05(+1.36%)
Oct 24, 2013
3.679
3.697
3.670
3.697
93,750
+0.04(+1.00%)
Oct 23, 2013
3.674
3.679
3.647
3.661
288,465
-0.01(-0.25%)
Oct 22, 2013
3.638
3.683
3.638
3.670
197,224
+0.03(+0.74%)
Oct 21, 2013
3.638
3.643
3.638
3.643
73,619
+0.00(+0.00%)
Oct 18, 2013
3.615
3.645
3.615
3.643
85,541
+0.00(+0.13%)
Oct 17, 2013
3.575
3.638
3.575
3.638
117,372
+0.04(+1.14%)
Oct 16, 2013
3.597
3.597
3.565
3.597
123,375
+0.03(+0.76%)
Oct 15, 2013
3.565
3.579
3.562
3.570
73,284
-0.01(-0.38%)
Oct 14, 2013
3.579
3.584
3.565
3.584
74,973
+0.00(+0.00%)
Oct 11, 2013
3.547
3.588
3.547
3.584
85,902
+0.02(+0.64%)
Oct 10, 2013
3.524
3.561
3.524
3.561
127,237
+0.03(+0.90%)
Oct 09, 2013
3.534
3.538
3.502
3.529
123,422
-0.01(-0.26%)
Oct 08, 2013
3.543
3.561
3.502
3.538
120,143
-0.02(-0.51%)
Oct 07, 2013
3.575
3.575
3.543
3.556
98,866
-0.02(-0.51%)
Oct 04, 2013
3.538
3.575
3.534
3.575
78,755
+0.03(+0.77%)
Oct 03, 2013
3.524
3.556
3.524
3.547
72,671
-0.01(-0.26%)
Oct 02, 2013
3.515
3.565
3.515
3.556
181,580
+0.00(+0.13%)
Oct 01, 2013
3.556
3.579
3.547
3.552
98,086
-0.03(-0.76%)
Sep 30, 2013
3.547
3.581
3.547
3.579
78,458
-0.01(-0.25%)
Sep 27, 2013
3.561
3.588
3.561
3.588
71,686
+0.00(+0.00%)
Sep 26, 2013
3.556
3.593
3.556
3.588
123,305
+0.01(+0.25%)
Sep 25, 2013
3.552
3.584
3.552
3.579
179,256
+0.00(+0.00%)
Sep 24, 2013
3.547
3.579
3.547
3.579
77,803
+0.02(+0.64%)
Sep 23, 2013
3.565
3.570
3.538
3.556
96,780
-0.03(-0.89%)
Sep 20, 2013
3.561
3.588
3.556
3.588
99,080
+0.01(+0.37%)
Sep 19, 2013
3.557
3.575
3.552
3.575
86,567
+0.00(+0.13%)
Sep 18, 2013
3.534
3.570
3.521
3.570
111,347
+0.05(+1.41%)
Sep 17, 2013
3.507
3.539
3.503
3.521
184,373
+0.00(+0.13%)
Sep 16, 2013
3.521
3.534
3.498
3.516
132,867
+0.02(+0.52%)
Sep 13, 2013
3.475
3.503
3.471
3.498
53,126
+0.00(+0.13%)
Sep 12, 2013
3.466
3.494
3.466
3.494
142,727
+0.02(+0.52%)
Sep 11, 2013
3.471
3.489
3.466
3.475
152,923
-0.01(-0.39%)
Sep 10, 2013
3.494
3.494
3.462
3.489
129,260
-0.02(-0.52%)
Sep 09, 2013
3.462
3.507
3.457
3.507
178,484
+0.03(+0.91%)
Sep 06, 2013
3.462
3.507
3.457
3.475
160,056
+0.01(+0.39%)
Sep 05, 2013
3.462
3.471
3.444
3.462
100,199
-0.00(-0.13%)
Sep 04, 2013
3.462
3.475
3.462
3.466
66,780
+0.00(+0.00%)
Sep 03, 2013
3.503
3.503
3.453
3.466
60,955
-0.01(-0.26%)
Aug 30, 2013
3.448
3.484
3.448
3.475
131,156
+0.04(+1.05%)
Aug 29, 2013
3.421
3.457
3.421
3.439
110,402
+0.00(+0.13%)
Aug 28, 2013
3.403
3.453
3.403
3.435
96,369
+0.01(+0.39%)
Aug 27, 2013
3.430
3.466
3.394
3.421
130,537
-0.05(-1.43%)
Aug 26, 2013
3.480
3.494
3.471
3.471
76,788
-0.02(-0.52%)
Aug 23, 2013
3.471
3.494
3.471
3.489
73,697
+0.00(+0.13%)
Aug 22, 2013
3.484
3.489
3.471
3.484
52,633
+0.00(+0.13%)
Aug 21, 2013
3.453
3.480
3.439
3.480
75,495
+0.01(+0.25%)
Aug 20, 2013
3.422
3.471
3.422
3.471
61,984
+0.03(+0.78%)
Aug 19, 2013
3.453
3.480
3.413
3.444
159,733
-0.04(-1.03%)
Aug 16, 2013
3.440
3.498
3.431
3.480
123,254
+0.02(+0.52%)
Aug 15, 2013
3.471
3.485
3.462
3.462
98,583
-0.05(-1.54%)
Aug 14, 2013
3.485
3.516
3.485
3.516
136,478
-0.01(-0.26%)
Aug 13, 2013
3.498
3.525
3.489
3.525
95,591
+0.00(+0.13%)
Aug 12, 2013
3.512
3.532
3.498
3.521
130,803
+0.00(+0.13%)
Aug 09, 2013
3.521
3.530
3.516
3.516
65,716
-0.01(-0.26%)
Aug 08, 2013
3.521
3.539
3.503
3.525
236,583
-0.00(-0.13%)
Aug 07, 2013
3.498
3.530
3.498
3.530
80,610
+0.01(+0.38%)
Aug 06, 2013
3.534
3.543
3.512
3.516
90,663
-0.04(-1.14%)
Aug 05, 2013
3.566
3.566
3.532
3.557
155,968
-0.05(-1.25%)
Aug 02, 2013
3.539
3.602
3.539
3.602
106,350
+0.04(+1.14%)
Aug 01, 2013
3.543
3.570
3.543
3.561
174,907
+0.02(+0.64%)
Jul 31, 2013
3.561
3.579
3.539
3.539
151,415
-0.04(-1.01%)
Jul 30, 2013
3.557
3.575
3.552
3.575
73,216
+0.00(+0.13%)
Jul 29, 2013
3.552
3.588
3.548
3.570
71,706
+0.01(+0.38%)
Jul 26, 2013
3.543
3.584
3.543
3.557
111,332
+0.00(+0.00%)
Jul 25, 2013
3.525
3.575
3.525
3.557
89,354
+0.00(+0.00%)
Jul 24, 2013
3.584
3.597
3.557
3.557
70,027
-0.03(-0.88%)
Jul 23, 2013
3.584
3.588
3.579
3.588
90,123
+0.00(+0.00%)
Jul 22, 2013
3.575
3.606
3.561
3.588
247,937
-0.00(-0.01%)
Jul 19, 2013
3.544
3.593
3.544
3.589
69,233
+0.02(+0.63%)
Jul 18, 2013
3.549
3.575
3.549
3.566
118,208
+0.00(+0.13%)
Jul 17, 2013
3.535
3.571
3.535
3.562
107,558
+0.02(+0.51%)
Jul 16, 2013
3.549
3.566
3.535
3.544
124,853
-0.02(-0.63%)
Jul 15, 2013
3.513
3.567
3.513
3.566
105,051
+0.04(+1.02%)
Jul 12, 2013
3.504
3.544
3.504
3.531
140,661
+0.01(+0.25%)
Jul 11, 2013
3.495
3.539
3.495
3.522
231,507
+0.04(+1.16%)
Jul 10, 2013
3.454
3.493
3.454
3.481
197,591
+0.02(+0.52%)
Jul 09, 2013
3.437
3.517
3.450
3.463
93,510
+0.01(+0.40%)
Jul 08, 2013
3.463
3.495
3.432
3.450
156,173
-0.01(-0.40%)
Jul 05, 2013
3.486
3.486
3.450
3.463
177,024
-0.04(-1.02%)
Jul 03, 2013
3.486
3.508
3.481
3.499
81,342
-0.02(-0.63%)
Jul 02, 2013
3.513
3.549
3.513
3.521
62,232
-0.01(-0.26%)
Jul 01, 2013
3.526
3.575
3.526
3.531
141,090
-0.01(-0.25%)
Jun 28, 2013
3.499
3.540
3.486
3.540
80,625
+0.00(+0.13%)
Jun 27, 2013
3.486
3.536
3.472
3.535
110,631
+0.03(+0.89%)
Jun 26, 2013
3.477
3.517
3.472
3.504
119,179
+0.06(+1.82%)
Jun 25, 2013
3.437
3.459
3.405
3.441
163,498
+0.04(+1.19%)
Jun 24, 2013
3.414
3.459
3.387
3.401
484,922
-0.05(-1.43%)
Jun 21, 2013
3.508
3.509
3.445
3.450
195,548
-0.02(-0.65%)
Jun 20, 2013
3.499
3.504
3.463
3.472
202,858
-0.07(-1.91%)
Jun 19, 2013
3.536
3.549
3.527
3.540
117,524
-0.00(-0.13%)
Jun 18, 2013
3.509
3.553
3.509
3.544
87,646
+0.03(+0.89%)
Jun 17, 2013
3.500
3.544
3.500
3.513
174,069
+0.01(+0.38%)
Jun 14, 2013
3.504
3.544
3.491
3.500
146,469
-0.02(-0.63%)
Jun 13, 2013
3.482
3.531
3.442
3.522
128,871
+0.03(+0.89%)
Jun 12, 2013
3.509
3.540
3.491
3.491
149,800
-0.04(-1.14%)
Jun 11, 2013
3.522
3.553
3.513
3.531
114,929
+0.00(+0.13%)
Jun 10, 2013
3.571
3.580
3.527
3.527
111,386
-0.04(-1.25%)
Jun 07, 2013
3.562
3.580
3.549
3.571
78,672
+0.01(+0.38%)
Jun 06, 2013
3.544
3.567
3.527
3.558
96,932
-0.01(-0.37%)
Jun 05, 2013
3.585
3.602
3.571
3.571
38,764
-0.03(-0.74%)
Jun 04, 2013
3.553
3.598
3.544
3.598
154,138
+0.04(+1.00%)
Jun 03, 2013
3.607
3.616
3.544
3.562
216,119
-0.02(-0.62%)
May 31, 2013
3.611
3.634
3.585
3.585
65,713
-0.05(-1.47%)
May 30, 2013
3.602
3.669
3.602
3.638
133,306
+0.04(+1.12%)
May 29, 2013
3.616
3.645
3.594
3.598
251,690
-0.06(-1.59%)
May 28, 2013
3.678
3.696
3.651
3.656
86,128
-0.02(-0.49%)
May 24, 2013
3.665
3.696
3.660
3.674
89,589
-0.01(-0.24%)
May 23, 2013
3.709
3.709
3.674
3.683
134,591
-0.03(-0.79%)
May 22, 2013
3.718
3.741
3.705
3.712
104,533
-0.01(-0.18%)
May 21, 2013
3.701
3.728
3.701
3.719
62,649
+0.01(+0.36%)
May 20, 2013
3.688
3.728
3.688
3.705
59,510
+0.01(+0.24%)
May 17, 2013
3.692
3.705
3.692
3.697
60,465
-0.01(-0.24%)
May 16, 2013
3.679
3.710
3.679
3.705
60,819
+0.00(+0.12%)
May 15, 2013
3.692
3.705
3.679
3.701
104,348
-0.00(-0.12%)
May 13, 2013
3.701
3.705
3.679
3.705
41,771
+0.01(+0.36%)
May 10, 2013
3.666
3.692
3.666
3.692
53,365
+0.01(+0.36%)
May 09, 2013
3.652
3.679
3.652
3.679
242,972
+0.01(+0.24%)
May 08, 2013
3.661
3.674
3.661
3.670
106,451
+0.00(+0.12%)
May 07, 2013
3.652
3.670
3.648
3.666
85,719
+0.02(+0.61%)
May 06, 2013
3.639
3.648
3.634
3.643
140,367
+0.00(+0.12%)
May 03, 2013
3.634
3.665
3.630
3.639
231,495
+0.01(+0.37%)
May 02, 2013
3.639
3.648
3.626
3.626
287,296
+0.00(+0.00%)
May 01, 2013
3.608
3.630
3.608
3.626
109,698
-0.00(-0.12%)
Apr 30, 2013
3.639
3.639
3.617
3.630
177,512
-0.01(-0.24%)
Apr 29, 2013
3.648
3.648
3.626
3.639
90,724
+0.01(+0.37%)
Apr 26, 2013
3.599
3.630
3.626
3.626
108,483
+0.00(+0.00%)
Apr 25, 2013
3.608
3.634
3.608
3.626
143,700
+0.01(+0.25%)
Apr 24, 2013
3.612
3.621
3.596
3.617
115,262
+0.00(+0.12%)
Apr 23, 2013
3.590
3.612
3.577
3.612
165,664
+0.04(+1.24%)
Apr 22, 2013
3.555
3.590
3.555
3.568
95,049
+0.01(+0.24%)
Apr 19, 2013
3.551
3.568
3.551
3.559
71,862
+0.01(+0.25%)
Apr 18, 2013
3.573
3.573
3.546
3.551
63,042
-0.01(-0.37%)
Apr 17, 2013
3.564
3.582
3.551
3.564
117,480
-0.03(-0.74%)
Apr 16, 2013
3.590
3.590
3.564
3.590
82,291
+0.03(+0.74%)
Apr 15, 2013
3.573
3.586
3.564
3.564
67,100
-0.02(-0.62%)
Apr 12, 2013
3.590
3.604
3.577
3.586
100,180
-0.03(-0.73%)
Apr 11, 2013
3.586
3.615
3.582
3.612
122,695
+0.01(+0.37%)
Apr 10, 2013
3.573
3.604
3.573
3.599
116,044
+0.00(+0.00%)
Apr 09, 2013
3.555
3.599
3.555
3.599
102,988
+0.04(+0.99%)
Apr 08, 2013
3.551
3.573
3.546
3.564
48,826
-0.00(-0.12%)
Apr 05, 2013
3.537
3.577
3.520
3.568
80,521
+0.01(+0.25%)
Apr 04, 2013
3.551
3.577
3.551
3.559
70,933
-0.01(-0.25%)
Apr 03, 2013
3.582
3.586
3.568
3.568
63,413
-0.02(-0.49%)
Apr 02, 2013
3.577
3.599
3.577
3.586
95,404
+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.