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
PIMCO Municipal Income Fund
(NY:
PMF
)
9.260
+0.070 (+0.76%)
Official Closing Price
Updated: 6:30 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 (%)
Apr 30, 2015
9.410
9.410
9.312
9.355
134,707
-0.07(-0.77%)
Apr 29, 2015
9.367
9.428
9.367
9.428
31,051
+0.05(+0.58%)
Apr 28, 2015
9.446
9.446
9.349
9.373
138,414
-0.05(-0.52%)
Apr 27, 2015
9.440
9.483
9.416
9.422
70,415
+0.01(+0.06%)
Apr 24, 2015
9.434
9.446
9.416
9.416
70,132
-0.03(-0.32%)
Apr 23, 2015
9.531
9.531
9.428
9.446
125,909
-0.06(-0.64%)
Apr 22, 2015
9.537
9.537
9.501
9.507
65,425
-0.01(-0.06%)
Apr 21, 2015
9.531
9.549
9.507
9.513
84,303
-0.01(-0.06%)
Apr 20, 2015
9.476
9.543
9.476
9.519
45,762
+0.04(+0.45%)
Apr 17, 2015
9.483
9.489
9.464
9.476
63,520
+0.01(+0.06%)
Apr 16, 2015
9.501
9.501
9.458
9.470
81,952
-0.02(-0.19%)
Apr 15, 2015
9.489
9.515
9.458
9.489
101,112
-0.01(-0.13%)
Apr 14, 2015
9.458
9.513
9.416
9.501
100,599
+0.06(+0.66%)
Apr 13, 2015
9.428
9.470
9.379
9.438
90,774
-0.01(-0.15%)
Apr 10, 2015
9.422
9.507
9.410
9.452
76,464
+0.00(+0.00%)
Apr 09, 2015
9.489
9.499
9.403
9.452
142,427
-0.02(-0.25%)
Apr 08, 2015
9.415
9.488
9.391
9.476
145,077
+0.02(+0.26%)
Apr 07, 2015
9.470
9.470
9.415
9.451
106,245
-0.01(-0.10%)
Apr 06, 2015
9.427
9.464
9.409
9.461
96,114
+0.06(+0.61%)
Apr 02, 2015
9.427
9.403
9.403
9.403
136,839
-0.01(-0.06%)
Apr 01, 2015
9.349
9.449
9.324
9.409
116,847
+0.10(+1.11%)
Mar 31, 2015
9.209
9.324
9.191
9.306
90,631
+0.05(+0.59%)
Mar 30, 2015
9.258
9.258
9.216
9.252
48,647
+0.00(+0.00%)
Mar 27, 2015
9.155
9.258
9.119
9.252
45,292
+0.13(+1.46%)
Mar 26, 2015
9.161
9.161
9.107
9.119
49,589
-0.03(-0.33%)
Mar 25, 2015
9.282
9.282
9.094
9.149
228,011
-0.11(-1.18%)
Mar 24, 2015
9.222
9.258
9.173
9.258
67,358
+0.01(+0.07%)
Mar 23, 2015
9.222
9.261
9.209
9.252
75,352
+0.04(+0.39%)
Mar 20, 2015
9.149
9.216
9.143
9.216
37,214
+0.05(+0.53%)
Mar 19, 2015
9.149
9.197
9.107
9.167
96,053
-0.04(-0.46%)
Mar 18, 2015
9.052
9.209
9.046
9.209
185,822
+0.18(+1.94%)
Mar 17, 2015
9.004
9.052
8.996
9.034
98,808
+0.05(+0.61%)
Mar 16, 2015
9.058
9.064
8.973
8.980
96,283
-0.07(-0.80%)
Mar 13, 2015
9.094
9.119
8.968
9.052
181,165
-0.06(-0.66%)
Mar 12, 2015
9.082
9.137
9.082
9.113
65,449
+0.08(+0.87%)
Mar 11, 2015
9.082
9.082
9.022
9.034
101,616
-0.04(-0.47%)
Mar 10, 2015
9.161
9.161
9.058
9.076
120,782
-0.07(-0.72%)
Mar 09, 2015
9.064
9.154
9.064
9.142
100,026
+0.07(+0.73%)
Mar 06, 2015
9.196
9.199
9.040
9.076
202,790
-0.17(-1.88%)
Mar 05, 2015
9.257
9.269
9.232
9.250
75,010
+0.02(+0.19%)
Mar 04, 2015
9.190
9.238
9.202
9.232
103,420
+0.03(+0.33%)
Mar 03, 2015
9.160
9.214
9.160
9.202
69,746
+0.02(+0.20%)
Mar 02, 2015
9.208
9.250
9.160
9.184
136,106
-0.05(-0.59%)
Feb 27, 2015
9.196
9.238
9.148
9.238
82,525
+0.06(+0.66%)
Feb 26, 2015
9.196
9.196
9.130
9.178
97,930
+0.01(+0.07%)
Feb 25, 2015
9.106
9.178
9.106
9.172
116,877
+0.12(+1.32%)
Feb 24, 2015
9.058
9.058
9.028
9.053
93,358
+0.01(+0.15%)
Feb 23, 2015
9.052
9.106
9.004
9.040
133,243
+0.02(+0.27%)
Feb 20, 2015
8.998
9.046
8.980
9.016
105,755
+0.04(+0.47%)
Feb 19, 2015
8.883
9.022
8.883
8.974
140,730
+0.05(+0.54%)
Feb 18, 2015
8.823
8.962
8.800
8.925
166,755
+0.06(+0.67%)
Feb 17, 2015
9.082
9.088
8.823
8.867
425,652
-0.17(-1.85%)
Feb 13, 2015
9.076
9.034
9.034
9.034
138,738
-0.02(-0.27%)
Feb 12, 2015
9.046
9.070
9.040
9.058
73,423
+0.02(+0.20%)
Feb 11, 2015
9.052
9.076
9.040
9.040
99,432
-0.04(-0.46%)
Feb 10, 2015
9.046
9.088
9.034
9.082
112,436
+0.01(+0.07%)
Feb 09, 2015
9.153
9.153
9.075
9.075
160,079
-0.01(-0.13%)
Feb 06, 2015
9.171
9.171
9.030
9.087
154,369
-0.07(-0.78%)
Feb 05, 2015
9.105
9.213
8.997
9.159
410,769
+0.04(+0.46%)
Feb 04, 2015
9.237
9.292
9.093
9.117
494,127
-0.18(-1.93%)
Feb 03, 2015
9.560
9.565
9.297
9.297
366,324
-0.27(-2.82%)
Feb 02, 2015
9.542
9.614
9.494
9.566
414,339
+0.13(+1.33%)
Jan 30, 2015
9.369
9.458
9.369
9.440
193,193
+0.09(+0.96%)
Jan 29, 2015
9.369
9.369
9.297
9.351
155,594
+0.02(+0.26%)
Jan 28, 2015
9.249
9.351
9.225
9.327
251,478
+0.10(+1.10%)
Jan 27, 2015
9.081
9.225
9.021
9.225
210,317
+0.19(+2.12%)
Jan 26, 2015
8.938
9.075
8.938
9.033
230,808
+0.13(+1.48%)
Jan 23, 2015
8.973
9.033
8.890
8.902
615,818
-0.02(-0.20%)
Jan 22, 2015
8.902
8.979
8.890
8.920
438,628
+0.03(+0.34%)
Jan 21, 2015
8.902
8.982
8.836
8.890
593,766
+0.05(+0.54%)
Jan 20, 2015
8.848
8.942
8.818
8.842
614,405
+0.15(+1.72%)
Jan 16, 2015
8.740
8.740
8.680
8.692
63,966
-0.03(-0.34%)
Jan 15, 2015
8.698
8.752
8.698
8.722
144,178
-0.01(-0.07%)
Jan 14, 2015
8.710
8.752
8.680
8.728
104,582
+0.04(+0.48%)
Jan 13, 2015
8.710
8.710
8.680
8.686
28,892
-0.01(-0.14%)
Jan 12, 2015
8.638
8.710
8.632
8.698
80,440
+0.07(+0.83%)
Jan 09, 2015
8.626
8.668
8.620
8.626
76,596
+0.01(+0.07%)
Jan 08, 2015
8.650
8.662
8.542
8.620
104,298
+0.01(+0.15%)
Jan 07, 2015
8.631
8.691
8.548
8.608
208,055
-0.01(-0.14%)
Jan 06, 2015
8.596
8.619
8.569
8.619
116,847
+0.04(+0.42%)
Jan 05, 2015
8.584
8.590
8.542
8.583
108,264
+0.01(+0.06%)
Jan 02, 2015
8.518
8.596
8.506
8.578
97,106
+0.05(+0.56%)
Dec 31, 2014
8.524
8.530
8.530
8.530
143,633
-0.03(-0.35%)
Dec 30, 2014
8.441
8.572
8.387
8.560
89,026
+0.12(+1.41%)
Dec 29, 2014
8.399
8.441
8.375
8.441
120,976
+0.02(+0.28%)
Dec 26, 2014
8.387
8.423
8.384
8.417
45,388
+0.01(+0.14%)
Dec 24, 2014
8.405
8.405
8.405
8.405
58,629
+0.01(+0.07%)
Dec 23, 2014
8.399
8.417
8.387
8.399
63,366
+0.01(+0.07%)
Dec 22, 2014
8.375
8.423
8.375
8.393
79,411
+0.01(+0.14%)
Dec 19, 2014
8.429
8.453
8.381
8.381
133,539
-0.07(-0.85%)
Dec 18, 2014
8.417
8.453
8.413
8.453
45,736
+0.03(+0.35%)
Dec 17, 2014
8.435
8.459
8.400
8.423
64,709
+0.01(+0.07%)
Dec 16, 2014
8.465
8.471
8.375
8.417
105,620
-0.03(-0.35%)
Dec 15, 2014
8.482
8.503
8.411
8.447
128,141
-0.04(-0.42%)
Dec 12, 2014
8.482
8.494
8.465
8.482
55,007
-0.01(-0.07%)
Dec 11, 2014
8.494
8.530
8.465
8.488
53,954
-0.01(-0.07%)
Dec 10, 2014
8.512
8.512
8.482
8.494
56,798
+0.00(+0.00%)
Dec 09, 2014
8.447
8.494
8.423
8.494
97,225
+0.02(+0.29%)
Dec 08, 2014
8.464
8.494
8.452
8.470
106,853
-0.03(-0.35%)
Dec 05, 2014
8.523
8.523
8.411
8.499
187,021
-0.02(-0.28%)
Dec 04, 2014
8.517
8.523
8.494
8.523
102,273
+0.01(+0.14%)
Dec 03, 2014
8.553
8.557
8.511
8.511
63,071
-0.03(-0.35%)
Dec 02, 2014
8.523
8.553
8.499
8.541
87,481
+0.04(+0.49%)
Dec 01, 2014
8.541
8.547
8.476
8.499
185,923
+0.02(+0.21%)
Nov 28, 2014
8.470
8.511
8.422
8.482
122,713
+0.02(+0.28%)
Nov 26, 2014
8.399
8.458
8.458
8.458
113,873
+0.08(+0.99%)
Nov 25, 2014
8.428
8.434
8.375
8.375
89,289
-0.01(-0.14%)
Nov 24, 2014
8.399
8.405
8.381
8.387
42,579
+0.01(+0.07%)
Nov 21, 2014
8.411
8.428
8.369
8.381
86,748
-0.01(-0.07%)
Nov 20, 2014
8.446
8.446
8.375
8.387
60,827
-0.04(-0.42%)
Nov 19, 2014
8.405
8.434
8.387
8.422
39,370
-0.01(-0.07%)
Nov 18, 2014
8.422
8.458
8.405
8.428
88,024
+0.02(+0.28%)
Nov 17, 2014
8.482
8.482
8.405
8.405
100,732
-0.06(-0.70%)
Nov 14, 2014
8.411
8.470
8.411
8.464
80,066
+0.04(+0.49%)
Nov 13, 2014
8.434
8.434
8.405
8.423
47,728
-0.01(-0.07%)
Nov 12, 2014
8.417
8.434
8.393
8.428
55,586
-0.01(-0.07%)
Nov 11, 2014
8.393
8.434
8.387
8.434
53,157
+0.02(+0.21%)
Nov 10, 2014
8.440
8.440
8.411
8.417
80,476
+0.02(+0.29%)
Nov 07, 2014
8.380
8.416
8.363
8.392
57,524
+0.02(+0.21%)
Nov 06, 2014
8.398
8.410
8.363
8.375
89,926
-0.04(-0.49%)
Nov 05, 2014
8.322
8.416
8.322
8.416
127,717
+0.09(+1.06%)
Nov 04, 2014
8.304
8.327
8.298
8.327
123,139
+0.02(+0.21%)
Nov 03, 2014
8.292
8.327
8.280
8.310
176,163
+0.03(+0.36%)
Oct 31, 2014
8.263
8.292
8.263
8.280
102,789
-0.01(-0.07%)
Oct 30, 2014
8.304
8.333
8.269
8.286
50,301
-0.01(-0.07%)
Oct 29, 2014
8.263
8.298
8.263
8.292
73,216
+0.03(+0.36%)
Oct 28, 2014
8.256
8.263
8.251
8.263
43,428
+0.01(+0.14%)
Oct 27, 2014
8.257
8.269
8.245
8.251
20,861
+0.01(+0.07%)
Oct 24, 2014
8.239
8.269
8.227
8.245
47,810
+0.02(+0.29%)
Oct 23, 2014
8.269
8.269
8.219
8.222
88,706
-0.03(-0.36%)
Oct 22, 2014
8.257
8.298
8.245
8.251
52,199
-0.02(-0.29%)
Oct 21, 2014
8.304
8.304
8.245
8.274
49,268
-0.02(-0.28%)
Oct 20, 2014
8.274
8.274
8.274
8.298
49,467
-0.01(-0.07%)
Oct 17, 2014
8.274
8.310
8.235
8.304
133,017
+0.05(+0.57%)
Oct 16, 2014
8.145
8.263
8.145
8.257
124,702
+0.12(+1.52%)
Oct 15, 2014
8.127
8.186
8.127
8.133
99,529
-0.02(-0.22%)
Oct 14, 2014
8.163
8.180
8.121
8.151
106,665
-0.01(-0.14%)
Oct 13, 2014
8.198
8.198
8.151
8.163
44,841
-0.04(-0.43%)
Oct 10, 2014
8.186
8.221
8.180
8.198
68,080
-0.01(-0.14%)
Oct 09, 2014
8.204
8.239
8.204
8.210
50,909
-0.01(-0.13%)
Oct 08, 2014
8.227
8.232
8.189
8.221
97,701
+0.03(+0.36%)
Oct 07, 2014
8.174
8.238
8.156
8.192
135,721
+0.02(+0.29%)
Oct 06, 2014
8.145
8.168
8.104
8.168
151,402
+0.03(+0.36%)
Oct 03, 2014
8.121
8.139
8.063
8.139
150,990
+0.05(+0.58%)
Oct 02, 2014
8.115
8.115
8.028
8.092
138,030
+0.01(+0.14%)
Oct 01, 2014
8.057
8.139
8.010
8.080
245,089
+0.06(+0.80%)
Sep 30, 2014
7.957
8.039
7.957
8.016
281,009
-0.02(-0.22%)
Sep 29, 2014
8.034
8.115
8.010
8.034
328,592
-0.03(-0.36%)
Sep 26, 2014
7.987
8.186
7.840
8.063
825,946
-0.19(-2.34%)
Sep 25, 2014
8.250
8.309
8.244
8.256
52,850
-0.04(-0.42%)
Sep 24, 2014
8.268
8.304
8.262
8.291
34,203
+0.02(+0.21%)
Sep 23, 2014
8.273
8.273
8.256
8.273
31,595
+0.00(+0.00%)
Sep 22, 2014
8.262
8.279
8.256
8.273
21,845
-0.01(-0.07%)
Sep 19, 2014
8.238
8.285
8.238
8.279
52,226
+0.04(+0.50%)
Sep 18, 2014
8.238
8.273
8.238
8.238
43,716
-0.01(-0.14%)
Sep 17, 2014
8.244
8.256
8.227
8.250
42,499
-0.01(-0.07%)
Sep 16, 2014
8.180
8.262
8.168
8.256
82,065
+0.08(+1.00%)
Sep 15, 2014
8.151
8.197
8.151
8.174
98,041
+0.00(+0.00%)
Sep 12, 2014
8.203
8.203
8.174
8.174
49,372
-0.04(-0.43%)
Sep 11, 2014
8.244
8.245
8.197
8.209
68,019
-0.04(-0.43%)
Sep 10, 2014
8.250
8.267
8.238
8.244
64,849
-0.01(-0.13%)
Sep 09, 2014
8.255
8.267
8.203
8.255
64,891
-0.02(-0.19%)
Sep 08, 2014
8.203
8.273
8.150
8.271
107,551
+0.03(+0.35%)
Sep 05, 2014
8.226
8.249
8.215
8.242
29,603
+0.05(+0.55%)
Sep 04, 2014
8.232
8.232
8.191
8.197
92,083
-0.03(-0.42%)
Sep 03, 2014
8.261
8.273
8.220
8.232
67,459
-0.02(-0.28%)
Sep 02, 2014
8.273
8.273
8.238
8.255
104,216
-0.03(-0.35%)
Aug 29, 2014
8.249
8.284
8.284
8.284
36,269
+0.04(+0.49%)
Aug 28, 2014
8.220
8.261
8.220
8.244
34,504
+0.03(+0.35%)
Aug 27, 2014
8.209
8.220
8.174
8.214
85,540
+0.03(+0.43%)
Aug 26, 2014
8.162
8.203
8.150
8.179
66,568
+0.01(+0.07%)
Aug 25, 2014
8.220
8.220
8.168
8.174
48,429
-0.02(-0.28%)
Aug 22, 2014
8.249
8.249
8.180
8.197
70,594
-0.07(-0.84%)
Aug 21, 2014
8.226
8.232
8.226
8.267
39,461
+0.02(+0.28%)
Aug 20, 2014
8.214
8.244
8.214
8.244
53,486
+0.01(+0.14%)
Aug 19, 2014
8.209
8.232
8.209
8.232
49,852
+0.01(+0.14%)
Aug 18, 2014
8.220
8.232
8.203
8.220
68,310
+0.00(+0.00%)
Aug 15, 2014
8.203
8.220
8.203
8.220
92,260
+0.02(+0.21%)
Aug 14, 2014
8.203
8.209
8.185
8.203
65,166
+0.00(+0.00%)
Aug 13, 2014
8.209
8.203
8.180
8.203
29,120
+0.00(+0.00%)
Aug 12, 2014
8.197
8.214
8.180
8.203
64,846
+0.00(+0.00%)
Aug 11, 2014
8.203
8.216
8.191
8.203
29,156
+0.03(+0.36%)
Aug 08, 2014
8.156
8.214
8.156
8.174
44,597
+0.02(+0.29%)
Aug 07, 2014
8.174
8.182
8.086
8.150
90,463
-0.01(-0.06%)
Aug 06, 2014
8.150
8.208
8.150
8.156
86,869
+0.03(+0.36%)
Aug 05, 2014
8.121
8.144
8.121
8.127
50,423
-0.01(-0.07%)
Aug 04, 2014
8.132
8.143
8.115
8.132
44,683
+0.02(+0.29%)
Aug 01, 2014
8.109
8.150
8.086
8.109
55,824
+0.02(+0.29%)
Jul 31, 2014
8.121
8.156
8.069
8.086
143,459
-0.07(-0.85%)
Jul 30, 2014
8.202
8.202
8.144
8.156
102,123
-0.06(-0.70%)
Jul 29, 2014
8.161
8.231
8.156
8.213
60,130
+0.05(+0.57%)
Jul 28, 2014
8.184
8.184
8.161
8.167
17,639
-0.02(-0.21%)
Jul 25, 2014
8.150
8.208
8.150
8.184
30,791
+0.03(+0.43%)
Jul 24, 2014
8.103
8.156
8.103
8.150
50,203
+0.01(+0.07%)
Jul 23, 2014
8.127
8.156
8.109
8.144
64,971
+0.00(+0.05%)
Jul 22, 2014
8.156
8.156
8.133
8.140
27,798
+0.00(+0.02%)
Jul 21, 2014
8.075
8.138
8.075
8.138
50,976
+0.09(+1.08%)
Jul 18, 2014
8.086
8.130
8.040
8.051
139,696
-0.04(-0.50%)
Jul 17, 2014
8.080
8.115
8.080
8.092
38,291
+0.01(+0.14%)
Jul 16, 2014
8.069
8.109
8.005
8.080
138,470
+0.01(+0.07%)
Jul 15, 2014
8.086
8.109
8.075
8.075
82,616
-0.03(-0.36%)
Jul 14, 2014
8.121
8.121
8.098
8.103
54,876
-0.01(-0.07%)
Jul 11, 2014
8.109
8.132
8.098
8.109
41,680
+0.02(+0.21%)
Jul 10, 2014
8.121
8.150
8.092
8.092
43,365
-0.01(-0.07%)
Jul 09, 2014
8.132
8.132
8.080
8.098
30,648
+0.00(+0.01%)
Jul 08, 2014
8.085
8.120
8.080
8.097
77,735
+0.06(+0.72%)
Jul 07, 2014
8.011
8.074
7.982
8.039
259,030
+0.00(+0.00%)
Jul 03, 2014
8.166
8.039
8.039
8.039
282,575
-0.16(-1.89%)
Jul 02, 2014
8.264
8.269
8.195
8.195
95,747
-0.07(-0.84%)
Jul 01, 2014
8.298
8.310
8.252
8.264
70,130
-0.02(-0.21%)
Jun 30, 2014
8.281
8.292
8.252
8.281
79,442
+0.04(+0.44%)
Jun 27, 2014
8.241
8.281
8.223
8.245
87,714
+0.01(+0.12%)
Jun 26, 2014
8.258
8.264
8.235
8.235
81,835
+0.02(+0.21%)
Jun 25, 2014
8.166
8.229
8.166
8.218
58,777
+0.07(+0.85%)
Jun 24, 2014
8.137
8.160
8.131
8.149
62,359
-0.02(-0.28%)
Jun 23, 2014
8.189
8.189
8.114
8.172
88,340
-0.01(-0.07%)
Jun 20, 2014
8.137
8.183
8.108
8.177
81,618
+0.06(+0.78%)
Jun 19, 2014
8.149
8.200
8.108
8.114
74,144
-0.03(-0.42%)
Jun 18, 2014
8.123
8.160
8.091
8.149
70,085
+0.04(+0.50%)
Jun 17, 2014
8.195
8.195
8.108
8.108
99,066
-0.06(-0.77%)
Jun 16, 2014
8.235
8.258
8.172
8.172
135,794
-0.04(-0.49%)
Jun 13, 2014
8.177
8.212
8.154
8.212
112,397
+0.03(+0.35%)
Jun 12, 2014
8.114
8.183
8.114
8.183
114,454
+0.07(+0.85%)
Jun 11, 2014
8.103
8.120
8.039
8.114
126,087
+0.03(+0.43%)
Jun 10, 2014
8.120
8.149
8.074
8.080
70,772
-0.02(-0.27%)
Jun 06, 2014
8.079
8.108
8.068
8.102
293,577
+0.01(+0.07%)
Jun 05, 2014
8.125
8.142
8.085
8.096
179,640
-0.07(-0.84%)
Jun 04, 2014
8.119
8.171
8.091
8.165
185,371
+0.05(+0.56%)
Jun 03, 2014
8.125
8.176
8.119
8.119
201,241
-0.01(-0.14%)
Jun 02, 2014
8.199
8.199
8.125
8.131
136,852
-0.05(-0.63%)
May 30, 2014
8.262
8.262
8.142
8.182
130,048
-0.05(-0.63%)
May 29, 2014
8.222
8.262
8.222
8.233
93,497
+0.00(+0.01%)
May 28, 2014
8.222
8.251
8.188
8.233
66,476
+0.03(+0.34%)
May 27, 2014
8.193
8.245
8.188
8.205
63,590
+0.04(+0.49%)
May 23, 2014
8.125
8.165
8.165
8.165
93,918
+0.06(+0.78%)
May 22, 2014
8.136
8.159
8.085
8.102
96,559
-0.03(-0.35%)
May 21, 2014
8.245
8.256
8.091
8.131
151,172
-0.13(-1.52%)
May 20, 2014
8.199
8.291
8.193
8.256
148,047
+0.05(+0.63%)
May 19, 2014
8.205
8.222
8.188
8.205
141,373
+0.03(+0.42%)
May 16, 2014
8.119
8.193
8.119
8.171
160,118
+0.06(+0.78%)
May 15, 2014
8.085
8.125
8.085
8.108
165,540
+0.05(+0.57%)
May 14, 2014
8.016
8.085
8.016
8.062
103,312
+0.06(+0.71%)
May 13, 2014
7.942
8.022
7.936
8.005
109,669
+0.06(+0.79%)
May 12, 2014
8.085
8.091
7.936
7.942
276,878
-0.17(-2.05%)
May 09, 2014
8.091
8.130
8.028
8.108
111,840
+0.02(+0.28%)
May 08, 2014
7.988
8.205
7.988
8.085
350,679
+0.10(+1.23%)
May 07, 2014
7.930
7.993
7.924
7.987
181,103
+0.03(+0.36%)
May 06, 2014
7.816
7.969
7.815
7.958
325,081
+0.14(+1.82%)
May 05, 2014
7.788
7.822
7.777
7.816
79,896
+0.03(+0.37%)
May 02, 2014
7.760
7.788
7.737
7.788
72,892
+0.02(+0.22%)
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.