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 (%)
May 30, 2014
4.040
4.049
4.035
4.049
82,284
+0.01(+0.35%)
May 29, 2014
4.040
4.040
4.029
4.035
82,264
+0.00(+0.12%)
May 28, 2014
4.040
4.040
4.012
4.030
117,614
+0.00(+0.12%)
May 27, 2014
4.035
4.040
4.021
4.026
61,110
+0.00(+0.12%)
May 23, 2014
4.007
4.021
4.021
4.021
85,962
+0.02(+0.44%)
May 22, 2014
4.007
4.012
4.002
4.004
117,160
+0.01(+0.15%)
May 21, 2014
3.979
3.998
3.970
3.998
139,904
+0.02(+0.51%)
May 20, 2014
3.964
3.978
3.964
3.978
76,208
+0.00(+0.00%)
May 19, 2014
3.964
3.978
3.959
3.978
65,000
+0.01(+0.23%)
May 16, 2014
3.992
3.992
3.954
3.968
57,279
-0.01(-0.23%)
May 15, 2014
3.992
3.996
3.959
3.978
53,067
-0.02(-0.47%)
May 14, 2014
3.996
3.996
3.982
3.996
50,866
+0.00(+0.12%)
May 13, 2014
3.982
3.996
3.978
3.992
88,656
+0.00(+0.00%)
May 12, 2014
3.968
3.992
3.968
3.992
37,953
+0.02(+0.47%)
May 09, 2014
3.968
3.973
3.950
3.973
76,182
+0.00(+0.00%)
May 08, 2014
3.973
3.973
3.959
3.973
60,952
+0.00(+0.00%)
May 07, 2014
3.954
3.973
3.954
3.973
103,122
+0.01(+0.23%)
May 06, 2014
3.945
3.964
3.945
3.964
47,635
+0.01(+0.35%)
May 05, 2014
3.936
3.954
3.931
3.950
60,588
+0.00(+0.12%)
May 02, 2014
3.959
3.959
3.926
3.945
95,871
+0.00(+0.12%)
May 01, 2014
3.922
3.950
3.922
3.940
142,061
+0.02(+0.47%)
Apr 30, 2014
3.908
3.922
3.908
3.922
62,945
+0.01(+0.24%)
Apr 29, 2014
3.908
3.913
3.903
3.913
84,311
-0.00(-0.00%)
Apr 28, 2014
3.903
3.922
3.903
3.913
114,758
-0.00(-0.11%)
Apr 25, 2014
3.917
3.926
3.913
3.917
87,836
+0.00(+0.00%)
Apr 24, 2014
3.913
3.926
3.913
3.917
52,155
-0.00(-0.12%)
Apr 23, 2014
3.913
3.931
3.903
3.922
102,560
+0.01(+0.36%)
Apr 22, 2014
3.871
3.913
3.871
3.908
127,020
+0.02(+0.64%)
Apr 21, 2014
3.855
3.883
3.855
3.883
131,693
+0.01(+0.24%)
Apr 17, 2014
3.888
3.874
3.874
3.874
30,896
-0.00(-0.12%)
Apr 16, 2014
3.860
3.879
3.846
3.879
82,606
+0.04(+1.09%)
Apr 15, 2014
3.855
3.860
3.837
3.837
104,035
-0.01(-0.24%)
Apr 14, 2014
3.865
3.865
3.828
3.846
136,764
+0.00(+0.00%)
Apr 11, 2014
3.865
3.874
3.832
3.846
96,637
-0.02(-0.60%)
Apr 10, 2014
3.874
3.879
3.860
3.869
73,384
+0.00(+0.00%)
Apr 09, 2014
3.860
3.879
3.842
3.869
187,469
+0.01(+0.36%)
Apr 08, 2014
3.837
3.855
3.828
3.855
107,598
+0.02(+0.48%)
Apr 07, 2014
3.860
3.860
3.832
3.837
86,981
-0.03(-0.72%)
Apr 04, 2014
3.874
3.883
3.865
3.865
97,624
-0.01(-0.24%)
Apr 03, 2014
3.869
3.879
3.865
3.874
80,692
-0.00(-0.00%)
Apr 02, 2014
3.865
3.883
3.865
3.874
101,276
+0.00(+0.12%)
Apr 01, 2014
3.855
3.874
3.851
3.869
89,466
-0.00(-0.12%)
Mar 31, 2014
3.888
3.888
3.857
3.874
109,454
-0.01(-0.24%)
Mar 28, 2014
3.883
3.883
3.874
3.883
65,896
-0.00(-0.12%)
Mar 27, 2014
3.874
3.897
3.867
3.888
78,285
+0.03(+0.72%)
Mar 26, 2014
3.892
3.897
3.860
3.860
57,940
-0.03(-0.83%)
Mar 25, 2014
3.902
3.911
3.883
3.892
81,956
+0.00(+0.12%)
Mar 24, 2014
3.874
3.892
3.874
3.888
54,888
+0.00(+0.00%)
Mar 21, 2014
3.892
3.902
3.879
3.888
54,397
+0.00(+0.00%)
Mar 20, 2014
3.888
3.888
3.879
3.888
90,047
+0.00(+0.04%)
Mar 19, 2014
3.909
3.914
3.879
3.886
86,985
-0.01(-0.24%)
Mar 18, 2014
3.882
3.902
3.882
3.896
78,102
+0.03(+0.72%)
Mar 17, 2014
3.859
3.882
3.849
3.868
122,337
+0.02(+0.60%)
Mar 14, 2014
3.849
3.859
3.840
3.845
66,987
+0.00(+0.00%)
Mar 13, 2014
3.868
3.886
3.803
3.845
274,403
-0.02(-0.60%)
Mar 12, 2014
3.868
3.882
3.859
3.868
89,939
-0.00(-0.12%)
Mar 11, 2014
3.868
3.882
3.854
3.872
111,873
+0.01(+0.36%)
Mar 10, 2014
3.882
3.886
3.851
3.859
121,318
-0.02(-0.59%)
Mar 07, 2014
3.914
3.914
3.868
3.882
95,780
-0.02(-0.47%)
Mar 06, 2014
3.891
3.900
3.886
3.900
71,093
+0.02(+0.48%)
Mar 05, 2014
3.896
3.896
3.863
3.882
83,922
+0.00(+0.00%)
Mar 04, 2014
3.891
3.919
3.877
3.882
115,275
+0.00(+0.12%)
Mar 03, 2014
3.891
3.900
3.849
3.877
132,266
-0.01(-0.24%)
Feb 28, 2014
3.882
3.896
3.877
3.886
108,370
+0.00(+0.12%)
Feb 27, 2014
3.877
3.886
3.849
3.882
146,935
+0.00(+0.00%)
Feb 26, 2014
3.872
3.882
3.859
3.882
143,341
+0.02(+0.48%)
Feb 25, 2014
3.854
3.872
3.854
3.863
141,224
-0.00(-0.12%)
Feb 24, 2014
3.857
3.891
3.849
3.868
149,298
+0.02(+0.48%)
Feb 21, 2014
3.836
3.859
3.836
3.849
124,003
+0.01(+0.36%)
Feb 20, 2014
3.845
3.849
3.831
3.836
117,012
+0.01(+0.16%)
Feb 19, 2014
3.834
3.839
3.816
3.830
125,716
+0.01(+0.24%)
Feb 18, 2014
3.802
3.830
3.802
3.820
165,644
+0.00(+0.12%)
Feb 14, 2014
3.807
3.816
3.816
3.816
66,423
+0.00(+0.12%)
Feb 13, 2014
3.811
3.820
3.802
3.811
94,488
-0.00(-0.12%)
Feb 12, 2014
3.811
3.820
3.793
3.816
118,253
-0.01(-0.36%)
Feb 11, 2014
3.797
3.830
3.797
3.830
71,678
+0.03(+0.72%)
Feb 10, 2014
3.793
3.802
3.751
3.802
97,411
+0.01(+0.24%)
Feb 07, 2014
3.751
3.793
3.751
3.793
81,269
+0.03(+0.85%)
Feb 06, 2014
3.733
3.779
3.733
3.761
206,877
+0.02(+0.61%)
Feb 05, 2014
3.738
3.761
3.728
3.738
122,926
+0.00(+0.12%)
Feb 04, 2014
3.733
3.779
3.724
3.733
83,316
-0.00(-0.12%)
Feb 03, 2014
3.802
3.802
3.738
3.738
65,364
-0.05(-1.33%)
Jan 31, 2014
3.770
3.793
3.761
3.788
91,853
+0.00(+0.12%)
Jan 30, 2014
3.765
3.788
3.765
3.784
94,554
+0.04(+0.98%)
Jan 29, 2014
3.774
3.774
3.747
3.747
88,634
-0.04(-0.97%)
Jan 28, 2014
3.788
3.788
3.774
3.784
52,014
-0.02(-0.48%)
Jan 27, 2014
3.802
3.807
3.788
3.802
56,239
-0.01(-0.36%)
Jan 24, 2014
3.834
3.836
3.802
3.816
64,347
-0.01(-0.36%)
Jan 23, 2014
3.852
3.852
3.830
3.830
66,220
-0.03(-0.71%)
Jan 22, 2014
3.820
3.880
3.807
3.857
302,659
+0.05(+1.19%)
Jan 21, 2014
3.834
3.834
3.812
3.812
54,373
-0.00(-0.12%)
Jan 17, 2014
3.761
3.816
3.816
3.816
180,076
+0.02(+0.60%)
Jan 16, 2014
3.807
3.807
3.789
3.793
54,814
-0.01(-0.24%)
Jan 15, 2014
3.780
3.802
3.780
3.802
106,943
+0.02(+0.60%)
Jan 14, 2014
3.798
3.798
3.780
3.780
42,971
-0.01(-0.24%)
Jan 13, 2014
3.807
3.816
3.784
3.789
89,556
-0.02(-0.60%)
Jan 10, 2014
3.812
3.830
3.798
3.812
117,060
+0.00(+0.00%)
Jan 09, 2014
3.789
3.812
3.789
3.812
61,223
+0.01(+0.36%)
Jan 08, 2014
3.780
3.798
3.775
3.798
72,689
+0.00(+0.12%)
Jan 07, 2014
3.780
3.793
3.770
3.793
105,227
+0.02(+0.61%)
Jan 06, 2014
3.766
3.780
3.761
3.770
79,124
+0.00(+0.00%)
Jan 03, 2014
3.775
3.780
3.748
3.770
80,664
+0.01(+0.24%)
Jan 02, 2014
3.766
3.766
3.757
3.761
52,863
-0.01(-0.36%)
Dec 31, 2013
3.780
3.775
3.775
3.775
68,267
-0.00(-0.12%)
Dec 30, 2013
3.780
3.798
3.780
3.780
43,520
+0.00(+0.00%)
Dec 27, 2013
3.802
3.816
3.780
3.780
39,419
-0.01(-0.29%)
Dec 26, 2013
3.793
3.802
3.791
3.791
54,127
-0.00(-0.07%)
Dec 24, 2013
3.780
3.798
3.775
3.793
66,026
-0.00(-0.12%)
Dec 23, 2013
3.770
3.798
3.770
3.798
103,464
+0.04(+0.97%)
Dec 20, 2013
3.752
3.770
3.738
3.761
119,574
-0.01(-0.24%)
Dec 19, 2013
3.752
3.770
3.752
3.770
79,550
+0.01(+0.35%)
Dec 18, 2013
3.771
3.771
3.739
3.757
149,548
+0.00(+0.12%)
Dec 17, 2013
3.744
3.771
3.730
3.753
77,857
-0.01(-0.24%)
Dec 16, 2013
3.739
3.771
3.739
3.762
151,381
+0.01(+0.24%)
Dec 13, 2013
3.748
3.771
3.739
3.753
46,991
-0.01(-0.24%)
Dec 12, 2013
3.757
3.762
3.739
3.762
185,586
+0.01(+0.36%)
Dec 11, 2013
3.707
3.753
3.707
3.748
117,083
+0.02(+0.49%)
Dec 10, 2013
3.675
3.730
3.675
3.730
86,327
+0.04(+0.99%)
Dec 09, 2013
3.707
3.716
3.694
3.694
98,179
-0.03(-0.70%)
Dec 06, 2013
3.739
3.798
3.698
3.720
123,070
-0.01(-0.28%)
Dec 05, 2013
3.707
3.798
3.707
3.730
112,014
+0.00(+0.12%)
Dec 04, 2013
3.730
3.739
3.721
3.725
105,544
-0.03(-0.85%)
Dec 03, 2013
3.757
3.771
3.734
3.757
106,573
-0.03(-0.84%)
Dec 02, 2013
3.753
3.790
3.753
3.789
135,530
+0.02(+0.48%)
Nov 29, 2013
3.730
3.771
3.713
3.771
88,455
+0.02(+0.61%)
Nov 27, 2013
3.734
3.757
3.734
3.748
112,911
+0.01(+0.24%)
Nov 26, 2013
3.721
3.739
3.721
3.739
108,081
+0.00(+0.00%)
Nov 25, 2013
3.707
3.739
3.703
3.739
233,077
+0.02(+0.49%)
Nov 22, 2013
3.744
3.757
3.712
3.721
141,684
-0.03(-0.85%)
Nov 21, 2013
3.798
3.798
3.739
3.753
104,924
+0.02(+0.49%)
Nov 20, 2013
3.739
3.766
3.734
3.734
123,624
-0.01(-0.38%)
Nov 19, 2013
3.735
3.753
3.735
3.749
93,223
+0.01(+0.24%)
Nov 18, 2013
3.767
3.771
3.740
3.740
67,097
-0.01(-0.24%)
Nov 15, 2013
3.740
3.762
3.740
3.749
115,665
+0.00(+0.00%)
Nov 14, 2013
3.740
3.771
3.740
3.749
118,744
+0.00(+0.00%)
Nov 13, 2013
3.721
3.749
3.712
3.749
67,733
+0.03(+0.73%)
Nov 12, 2013
3.712
3.726
3.712
3.721
82,873
+0.00(+0.00%)
Nov 11, 2013
3.721
3.735
3.712
3.721
61,573
+0.01(+0.24%)
Nov 08, 2013
3.730
3.740
3.712
3.712
67,451
-0.02(-0.49%)
Nov 07, 2013
3.717
3.742
3.717
3.730
181,702
+0.01(+0.24%)
Nov 06, 2013
3.744
3.744
3.717
3.721
171,886
+0.00(+0.12%)
Nov 05, 2013
3.717
3.735
3.699
3.717
183,975
-0.01(-0.24%)
Nov 04, 2013
3.762
3.762
3.726
3.726
148,793
-0.02(-0.48%)
Nov 01, 2013
3.753
3.758
3.730
3.744
305,645
+0.02(+0.49%)
Oct 31, 2013
3.735
3.744
3.712
3.726
132,026
+0.00(+0.12%)
Oct 30, 2013
3.735
3.735
3.717
3.721
175,575
+0.01(+0.24%)
Oct 29, 2013
3.744
3.749
3.708
3.712
223,120
-0.02(-0.61%)
Oct 28, 2013
3.740
3.749
3.721
3.735
463,044
+0.02(+0.61%)
Oct 25, 2013
3.690
3.717
3.685
3.712
790,777
+0.05(+1.36%)
Oct 24, 2013
3.644
3.663
3.635
3.663
94,635
+0.04(+1.00%)
Oct 23, 2013
3.640
3.644
3.613
3.626
291,185
-0.01(-0.25%)
Oct 22, 2013
3.604
3.649
3.604
3.635
199,084
+0.03(+0.74%)
Oct 21, 2013
3.604
3.609
3.604
3.609
74,313
+0.00(+0.00%)
Oct 18, 2013
3.582
3.611
3.582
3.609
86,348
+0.00(+0.12%)
Oct 17, 2013
3.541
3.604
3.541
3.604
118,479
+0.04(+1.14%)
Oct 16, 2013
3.564
3.564
3.532
3.564
124,539
+0.03(+0.76%)
Oct 15, 2013
3.532
3.546
3.529
3.537
73,976
-0.01(-0.38%)
Oct 14, 2013
3.546
3.550
3.532
3.550
75,680
+0.00(+0.00%)
Oct 11, 2013
3.514
3.555
3.514
3.550
86,712
+0.02(+0.64%)
Oct 10, 2013
3.492
3.528
3.492
3.528
128,437
+0.03(+0.90%)
Oct 09, 2013
3.501
3.505
3.469
3.496
124,586
-0.01(-0.26%)
Oct 08, 2013
3.510
3.528
3.469
3.505
121,276
-0.02(-0.51%)
Oct 07, 2013
3.541
3.541
3.510
3.523
99,799
-0.02(-0.51%)
Oct 04, 2013
3.505
3.541
3.501
3.541
79,498
+0.03(+0.77%)
Oct 03, 2013
3.492
3.523
3.492
3.514
73,356
-0.01(-0.26%)
Oct 02, 2013
3.483
3.532
3.483
3.523
183,293
+0.00(+0.13%)
Oct 01, 2013
3.523
3.546
3.514
3.519
99,011
-0.03(-0.76%)
Sep 30, 2013
3.514
3.548
3.514
3.546
79,198
-0.01(-0.25%)
Sep 27, 2013
3.528
3.555
3.528
3.555
72,362
+0.00(+0.00%)
Sep 26, 2013
3.523
3.559
3.523
3.555
124,468
+0.01(+0.25%)
Sep 25, 2013
3.519
3.550
3.519
3.546
180,947
+0.00(+0.00%)
Sep 24, 2013
3.514
3.546
3.514
3.546
78,537
+0.02(+0.64%)
Sep 23, 2013
3.532
3.537
3.505
3.523
97,693
-0.03(-0.89%)
Sep 20, 2013
3.528
3.555
3.523
3.555
100,014
+0.01(+0.37%)
Sep 19, 2013
3.524
3.542
3.519
3.542
87,383
+0.00(+0.13%)
Sep 18, 2013
3.501
3.537
3.488
3.537
112,398
+0.05(+1.41%)
Sep 17, 2013
3.474
3.506
3.470
3.488
186,112
+0.00(+0.13%)
Sep 16, 2013
3.488
3.501
3.465
3.483
134,120
+0.02(+0.52%)
Sep 13, 2013
3.443
3.470
3.438
3.465
53,627
+0.00(+0.13%)
Sep 12, 2013
3.434
3.461
3.434
3.461
144,073
+0.02(+0.52%)
Sep 11, 2013
3.438
3.456
3.434
3.443
154,365
-0.01(-0.39%)
Sep 10, 2013
3.461
3.461
3.429
3.456
130,479
-0.02(-0.52%)
Sep 09, 2013
3.429
3.474
3.425
3.474
180,167
+0.03(+0.91%)
Sep 06, 2013
3.429
3.474
3.425
3.443
161,566
+0.01(+0.39%)
Sep 05, 2013
3.429
3.438
3.412
3.430
101,144
-0.00(-0.13%)
Sep 04, 2013
3.429
3.443
3.429
3.434
67,410
+0.00(+0.00%)
Sep 03, 2013
3.470
3.470
3.421
3.434
61,530
-0.01(-0.26%)
Aug 30, 2013
3.416
3.452
3.416
3.443
132,393
+0.04(+1.05%)
Aug 29, 2013
3.389
3.425
3.389
3.407
111,443
+0.00(+0.13%)
Aug 28, 2013
3.371
3.421
3.371
3.403
97,278
+0.01(+0.39%)
Aug 27, 2013
3.398
3.434
3.362
3.389
131,769
-0.05(-1.43%)
Aug 26, 2013
3.447
3.461
3.438
3.438
77,512
-0.02(-0.52%)
Aug 23, 2013
3.438
3.461
3.438
3.456
74,392
+0.00(+0.13%)
Aug 22, 2013
3.452
3.456
3.438
3.452
53,129
+0.00(+0.13%)
Aug 21, 2013
3.421
3.447
3.407
3.447
76,208
+0.01(+0.25%)
Aug 20, 2013
3.390
3.439
3.390
3.439
62,569
+0.03(+0.78%)
Aug 19, 2013
3.421
3.448
3.381
3.412
161,239
-0.04(-1.03%)
Aug 16, 2013
3.408
3.466
3.399
3.448
124,417
+0.02(+0.52%)
Aug 15, 2013
3.439
3.452
3.430
3.430
99,513
-0.05(-1.54%)
Aug 14, 2013
3.452
3.484
3.452
3.484
137,766
-0.01(-0.26%)
Aug 13, 2013
3.466
3.492
3.457
3.492
96,493
+0.00(+0.13%)
Aug 12, 2013
3.479
3.499
3.466
3.488
132,037
+0.00(+0.13%)
Aug 09, 2013
3.488
3.497
3.484
3.484
66,336
-0.01(-0.26%)
Aug 08, 2013
3.488
3.506
3.470
3.492
238,814
-0.00(-0.13%)
Aug 07, 2013
3.466
3.497
3.466
3.497
81,370
+0.01(+0.38%)
Aug 06, 2013
3.501
3.510
3.479
3.484
91,518
-0.04(-1.14%)
Aug 05, 2013
3.533
3.533
3.499
3.524
157,439
-0.04(-1.25%)
Aug 02, 2013
3.506
3.568
3.506
3.568
107,353
+0.04(+1.14%)
Aug 01, 2013
3.510
3.537
3.510
3.528
176,557
+0.02(+0.64%)
Jul 31, 2013
3.528
3.546
3.506
3.506
152,843
-0.04(-1.01%)
Jul 30, 2013
3.524
3.541
3.519
3.541
73,907
+0.00(+0.13%)
Jul 29, 2013
3.519
3.555
3.515
3.537
72,382
+0.01(+0.38%)
Jul 26, 2013
3.510
3.550
3.510
3.524
112,382
+0.00(+0.00%)
Jul 25, 2013
3.492
3.541
3.492
3.524
90,197
+0.00(+0.00%)
Jul 24, 2013
3.550
3.564
3.524
3.524
70,687
-0.03(-0.88%)
Jul 23, 2013
3.550
3.555
3.546
3.555
90,973
+0.00(+0.00%)
Jul 22, 2013
3.542
3.573
3.528
3.555
250,276
-0.00(-0.01%)
Jul 19, 2013
3.511
3.560
3.511
3.555
69,886
+0.02(+0.63%)
Jul 18, 2013
3.515
3.542
3.515
3.533
119,323
+0.00(+0.13%)
Jul 17, 2013
3.502
3.538
3.502
3.529
108,572
+0.02(+0.51%)
Jul 16, 2013
3.515
3.533
3.502
3.511
126,030
-0.02(-0.63%)
Jul 15, 2013
3.480
3.533
3.480
3.533
106,042
+0.04(+1.02%)
Jul 12, 2013
3.471
3.511
3.471
3.498
141,988
+0.01(+0.25%)
Jul 11, 2013
3.462
3.506
3.462
3.489
233,690
+0.04(+1.16%)
Jul 10, 2013
3.422
3.460
3.422
3.449
199,454
+0.02(+0.52%)
Jul 09, 2013
3.404
3.484
3.417
3.431
94,392
+0.01(+0.40%)
Jul 08, 2013
3.431
3.462
3.400
3.417
157,646
-0.01(-0.40%)
Jul 05, 2013
3.453
3.453
3.418
3.431
178,693
-0.04(-1.02%)
Jul 03, 2013
3.453
3.475
3.449
3.467
82,109
-0.02(-0.63%)
Jul 02, 2013
3.480
3.515
3.480
3.488
62,819
-0.01(-0.26%)
Jul 01, 2013
3.493
3.542
3.493
3.498
142,421
-0.01(-0.25%)
Jun 28, 2013
3.467
3.506
3.453
3.506
81,386
+0.00(+0.13%)
Jun 27, 2013
3.453
3.503
3.440
3.502
111,674
+0.03(+0.89%)
Jun 26, 2013
3.444
3.484
3.440
3.471
120,303
+0.06(+1.82%)
Jun 25, 2013
3.404
3.427
3.373
3.409
165,040
+0.04(+1.19%)
Jun 24, 2013
3.382
3.427
3.356
3.369
489,496
-0.05(-1.43%)
Jun 21, 2013
3.475
3.477
3.413
3.418
197,393
-0.02(-0.65%)
Jun 20, 2013
3.467
3.471
3.431
3.440
204,771
-0.07(-1.91%)
Jun 19, 2013
3.503
3.516
3.494
3.507
118,633
-0.00(-0.13%)
Jun 18, 2013
3.476
3.520
3.476
3.511
88,473
+0.03(+0.89%)
Jun 17, 2013
3.467
3.511
3.467
3.480
175,711
+0.01(+0.38%)
Jun 14, 2013
3.472
3.511
3.458
3.467
147,851
-0.02(-0.63%)
Jun 13, 2013
3.450
3.498
3.410
3.489
130,087
+0.03(+0.89%)
Jun 12, 2013
3.476
3.507
3.458
3.458
151,213
-0.04(-1.14%)
Jun 11, 2013
3.489
3.520
3.480
3.498
116,013
+0.00(+0.13%)
Jun 10, 2013
3.538
3.547
3.494
3.494
112,436
-0.04(-1.25%)
Jun 07, 2013
3.529
3.547
3.516
3.538
79,414
+0.01(+0.38%)
Jun 06, 2013
3.511
3.533
3.494
3.525
97,846
-0.01(-0.37%)
Jun 05, 2013
3.551
3.569
3.538
3.538
39,130
-0.03(-0.74%)
Jun 04, 2013
3.520
3.564
3.511
3.564
155,592
+0.04(+1.00%)
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.