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 Strategic Income Fund, Inc.
(NY:
RCS
)
6.050
-0.060 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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, 2018
5.134
5.200
5.134
5.195
166,177
+0.03(+0.52%)
Apr 27, 2018
5.128
5.183
5.128
5.168
88,887
+0.06(+1.21%)
Apr 26, 2018
5.089
5.122
5.084
5.106
127,988
+0.04(+0.77%)
Apr 25, 2018
5.134
5.134
5.002
5.067
349,355
-0.07(-1.40%)
Apr 24, 2018
5.167
5.178
5.134
5.139
161,453
-0.01(-0.22%)
Apr 23, 2018
5.161
5.189
5.135
5.150
265,770
+0.01(+0.22%)
Apr 20, 2018
5.128
5.161
5.100
5.139
132,020
-0.02(-0.43%)
Apr 19, 2018
5.200
5.206
5.156
5.161
191,661
-0.02(-0.43%)
Apr 18, 2018
5.206
5.211
5.178
5.183
87,931
-0.02(-0.43%)
Apr 17, 2018
5.150
5.206
5.145
5.206
248,090
+0.06(+1.08%)
Apr 16, 2018
5.128
5.161
5.123
5.150
127,238
+0.02(+0.43%)
Apr 13, 2018
5.156
5.156
5.100
5.128
269,318
-0.03(-0.54%)
Apr 12, 2018
5.161
5.200
5.150
5.156
201,030
-0.01(-0.21%)
Apr 11, 2018
5.167
5.177
5.145
5.167
216,623
+0.01(+0.24%)
Apr 10, 2018
5.171
5.188
5.138
5.155
233,697
+0.01(+0.11%)
Apr 09, 2018
5.127
5.166
5.127
5.149
281,039
+0.01(+0.21%)
Apr 06, 2018
5.127
5.166
5.122
5.138
136,879
-0.01(-0.21%)
Apr 05, 2018
5.160
5.166
5.127
5.149
163,437
+0.01(+0.21%)
Apr 04, 2018
5.100
5.155
5.100
5.138
155,005
+0.01(+0.21%)
Apr 03, 2018
5.116
5.135
5.102
5.127
405,744
+0.02(+0.43%)
Apr 02, 2018
5.116
5.137
5.075
5.105
266,944
+0.00(+0.00%)
Mar 29, 2018
5.105
5.105
5.105
0
+0.08(+1.53%)
Mar 28, 2018
5.023
5.034
5.001
5.028
149,913
+0.04(+0.88%)
Mar 27, 2018
4.995
5.023
4.962
4.984
151,287
-0.02(-0.33%)
Mar 26, 2018
4.990
5.014
4.990
5.001
284,942
+0.03(+0.66%)
Mar 23, 2018
4.962
5.034
4.962
4.968
170,345
+0.01(+0.11%)
Mar 22, 2018
4.979
5.034
4.951
4.962
164,599
-0.02(-0.33%)
Mar 21, 2018
5.017
5.050
4.951
4.979
357,003
-0.02(-0.44%)
Mar 20, 2018
5.017
5.034
4.984
5.001
246,423
+0.01(+0.22%)
Mar 19, 2018
4.995
4.995
4.951
4.990
214,072
+0.01(+0.11%)
Mar 16, 2018
5.028
5.034
4.951
4.984
216,084
-0.05(-0.98%)
Mar 15, 2018
4.990
5.034
4.990
5.034
260,317
+0.04(+0.77%)
Mar 14, 2018
5.006
5.056
4.979
4.995
193,729
-0.05(-0.98%)
Mar 13, 2018
5.039
5.045
5.006
5.045
184,067
+0.02(+0.33%)
Mar 12, 2018
5.039
5.050
5.012
5.028
204,100
-0.01(-0.11%)
Mar 09, 2018
5.034
5.045
4.973
5.034
169,605
+0.03(+0.57%)
Mar 08, 2018
5.021
5.021
4.967
5.005
216,713
+0.03(+0.55%)
Mar 07, 2018
4.978
123,956
-0.01(-0.22%)
Mar 06, 2018
4.978
5.010
4.967
4.989
208,161
+0.01(+0.22%)
Mar 05, 2018
4.961
4.994
4.950
4.978
452,733
+0.05(+1.11%)
Mar 02, 2018
4.896
4.948
4.890
4.923
226,902
+0.03(+0.67%)
Mar 01, 2018
4.896
4.912
4.858
4.890
175,357
+0.02(+0.45%)
Feb 28, 2018
4.879
4.913
4.869
4.869
139,080
-0.01(-0.22%)
Feb 27, 2018
4.918
4.923
4.879
4.879
185,009
-0.02(-0.33%)
Feb 26, 2018
4.896
4.939
4.879
4.896
144,485
+0.01(+0.22%)
Feb 23, 2018
4.863
4.905
4.847
4.885
137,726
+0.02(+0.34%)
Feb 22, 2018
4.907
4.923
4.858
4.869
253,150
-0.01(-0.22%)
Feb 21, 2018
4.890
4.912
4.852
4.879
135,180
+0.02(+0.34%)
Feb 20, 2018
4.852
4.890
4.784
4.863
366,584
+0.01(+0.22%)
Feb 16, 2018
4.852
4.852
4.852
0
-0.01(-0.11%)
Feb 15, 2018
4.901
4.934
4.858
4.858
123,844
-0.04(-0.89%)
Feb 14, 2018
4.907
4.934
4.885
4.901
155,189
-0.02(-0.33%)
Feb 13, 2018
4.901
4.923
4.863
4.918
129,626
+0.03(+0.56%)
Feb 12, 2018
4.819
4.896
4.792
4.890
346,214
+0.10(+2.05%)
Feb 09, 2018
4.858
4.879
4.759
4.792
334,893
-0.02(-0.43%)
Feb 08, 2018
4.829
4.859
4.797
4.813
259,681
-0.01(-0.22%)
Feb 07, 2018
4.818
4.894
4.818
4.824
410,561
+0.03(+0.56%)
Feb 06, 2018
4.791
4.861
4.770
4.797
524,650
-0.06(-1.14%)
Feb 05, 2018
4.878
4.894
4.829
4.852
379,684
-0.07(-1.40%)
Feb 02, 2018
4.992
5.035
4.905
4.921
227,521
-0.09(-1.84%)
Feb 01, 2018
4.948
5.035
4.948
5.013
314,486
+0.06(+1.31%)
Jan 31, 2018
4.932
4.969
4.878
4.948
241,312
+0.06(+1.22%)
Jan 30, 2018
4.872
4.910
4.872
4.889
398,714
+0.01(+0.11%)
Jan 29, 2018
4.964
5.008
4.862
4.883
442,129
-0.12(-2.49%)
Jan 26, 2018
5.029
5.061
4.992
5.008
177,059
-0.02(-0.43%)
Jan 25, 2018
5.062
5.089
5.008
5.029
314,050
-0.01(-0.21%)
Jan 24, 2018
5.062
5.062
5.008
5.040
177,753
-0.02(-0.43%)
Jan 23, 2018
5.056
5.078
5.046
5.062
245,772
+0.00(+0.00%)
Jan 22, 2018
4.954
5.078
4.910
5.062
518,597
+0.11(+2.19%)
Jan 19, 2018
4.970
4.986
4.921
4.954
317,144
+0.00(+0.00%)
Jan 18, 2018
4.959
4.986
4.905
4.954
412,672
-0.01(-0.11%)
Jan 17, 2018
4.986
4.986
4.927
4.959
324,762
-0.01(-0.11%)
Jan 16, 2018
4.954
5.008
4.910
4.964
376,284
+0.01(+0.22%)
Jan 12, 2018
4.954
4.954
4.954
0
-0.04(-0.87%)
Jan 11, 2018
4.975
5.035
4.954
4.997
290,850
+0.01(+0.24%)
Jan 10, 2018
5.130
5.157
4.915
4.985
1,247,023
-0.18(-3.43%)
Jan 09, 2018
5.162
5.173
5.103
5.162
322,772
+0.03(+0.52%)
Jan 08, 2018
5.092
5.141
5.066
5.135
547,016
+0.07(+1.38%)
Jan 05, 2018
5.103
5.103
5.033
5.066
282,204
-0.02(-0.42%)
Jan 04, 2018
5.055
5.098
5.055
5.087
350,461
+0.03(+0.53%)
Jan 03, 2018
5.049
5.066
5.017
5.060
526,738
+0.02(+0.43%)
Jan 02, 2018
4.942
5.039
4.942
5.039
393,073
+0.11(+2.18%)
Dec 29, 2017
4.931
4.931
4.931
0
-0.09(-1.82%)
Dec 28, 2017
5.017
5.049
4.992
5.023
309,746
+0.03(+0.54%)
Dec 27, 2017
4.808
5.006
4.805
4.996
1,041,242
+0.19(+3.91%)
Dec 26, 2017
4.738
4.824
4.738
4.808
614,690
+0.08(+1.70%)
Dec 22, 2017
4.700
4.743
4.700
4.727
418,351
+0.03(+0.57%)
Dec 21, 2017
4.695
4.711
4.684
4.700
363,887
-0.01(-0.23%)
Dec 20, 2017
4.695
4.716
4.679
4.711
205,917
+0.02(+0.34%)
Dec 19, 2017
4.722
4.722
4.684
4.695
229,222
-0.02(-0.34%)
Dec 18, 2017
4.700
4.727
4.695
4.711
312,111
+0.01(+0.23%)
Dec 15, 2017
4.700
4.727
4.695
4.700
290,440
-0.02(-0.34%)
Dec 14, 2017
4.722
4.727
4.700
4.716
280,657
+0.02(+0.34%)
Dec 13, 2017
4.652
4.716
4.647
4.700
423,739
+0.02(+0.46%)
Dec 12, 2017
4.679
4.691
4.647
4.679
467,651
-0.01(-0.23%)
Dec 11, 2017
4.700
4.724
4.673
4.690
409,635
-0.01(-0.23%)
Dec 08, 2017
4.695
4.727
4.695
4.700
248,465
+0.03(+0.71%)
Dec 07, 2017
4.662
4.688
4.651
4.667
452,828
-0.03(-0.57%)
Dec 06, 2017
4.720
4.752
4.624
4.694
485,000
-0.05(-1.01%)
Dec 05, 2017
4.678
4.763
4.667
4.742
402,047
+0.07(+1.60%)
Dec 04, 2017
4.688
4.688
4.656
4.667
304,135
+0.03(+0.57%)
Dec 01, 2017
4.667
4.668
4.614
4.640
419,004
+0.01(+0.11%)
Nov 30, 2017
4.656
4.703
4.624
4.635
365,523
-0.01(-0.23%)
Nov 29, 2017
4.672
4.694
4.624
4.646
353,326
-0.04(-0.80%)
Nov 28, 2017
4.715
4.715
4.667
4.683
280,719
+0.00(+0.00%)
Nov 27, 2017
4.720
4.752
4.683
4.683
404,673
-0.03(-0.57%)
Nov 24, 2017
4.678
4.742
4.678
4.710
113,679
+0.02(+0.47%)
Nov 22, 2017
4.688
4.727
4.646
4.688
213,241
-0.00(-0.02%)
Nov 21, 2017
4.699
4.742
4.683
4.688
239,939
+0.03(+0.69%)
Nov 20, 2017
4.774
4.774
4.646
4.656
631,782
-0.10(-2.13%)
Nov 17, 2017
4.768
4.790
4.747
4.758
316,414
+0.03(+0.68%)
Nov 16, 2017
4.640
4.736
4.635
4.726
298,018
+0.12(+2.66%)
Nov 15, 2017
4.608
4.651
4.592
4.603
419,291
-0.05(-1.03%)
Nov 14, 2017
4.688
4.694
4.619
4.651
642,271
-0.04(-0.91%)
Nov 13, 2017
4.800
4.816
4.678
4.694
555,829
-0.07(-1.56%)
Nov 10, 2017
4.747
4.795
4.747
4.768
288,030
+0.01(+0.25%)
Nov 09, 2017
4.772
4.797
4.730
4.756
371,388
-0.03(-0.66%)
Nov 08, 2017
4.841
4.841
4.788
4.788
381,678
-0.05(-1.09%)
Nov 07, 2017
4.867
4.883
4.825
4.841
195,712
-0.04(-0.76%)
Nov 06, 2017
4.878
4.889
4.841
4.878
407,286
+0.02(+0.44%)
Nov 03, 2017
4.783
4.883
4.767
4.857
410,111
+0.07(+1.55%)
Nov 02, 2017
4.767
4.830
4.756
4.783
254,244
+0.02(+0.44%)
Nov 01, 2017
4.841
4.852
4.751
4.762
231,438
-0.06(-1.31%)
Oct 31, 2017
4.783
4.852
4.704
4.825
359,018
+0.05(+1.11%)
Oct 30, 2017
4.799
4.820
4.746
4.772
328,944
-0.04(-0.88%)
Oct 27, 2017
4.746
4.836
4.746
4.815
416,268
+0.08(+1.67%)
Oct 26, 2017
4.756
4.772
4.735
4.735
266,109
-0.04(-0.78%)
Oct 25, 2017
4.756
4.809
4.704
4.772
540,287
+0.01(+0.11%)
Oct 24, 2017
4.793
4.815
4.704
4.767
657,447
-0.02(-0.44%)
Oct 23, 2017
4.788
4.862
4.788
4.788
261,786
-0.03(-0.55%)
Oct 20, 2017
4.841
4.841
4.783
4.815
433,038
+0.02(+0.33%)
Oct 19, 2017
4.772
4.862
4.704
4.799
766,475
+0.01(+0.22%)
Oct 18, 2017
4.915
4.968
4.756
4.788
1,138,442
-0.18(-3.72%)
Oct 17, 2017
4.994
5.015
4.915
4.973
625,165
-0.05(-0.95%)
Oct 16, 2017
5.047
5.068
5.000
5.021
759,377
-0.06(-1.25%)
Oct 13, 2017
5.063
5.111
5.063
5.084
174,130
-0.01(-0.10%)
Oct 12, 2017
5.042
5.095
5.021
5.089
253,120
+0.03(+0.54%)
Oct 11, 2017
5.088
5.098
5.059
5.062
263,769
-0.03(-0.52%)
Oct 10, 2017
5.099
5.109
5.072
5.088
193,077
-0.01(-0.10%)
Oct 09, 2017
5.130
5.130
5.082
5.093
251,825
-0.01(-0.10%)
Oct 06, 2017
5.093
5.101
5.062
5.099
232,794
-0.02(-0.31%)
Oct 05, 2017
5.120
5.124
5.078
5.114
317,479
-0.02(-0.31%)
Oct 04, 2017
5.099
5.135
5.099
5.130
307,078
+0.02(+0.31%)
Oct 03, 2017
5.120
5.125
5.109
5.114
571,449
+0.02(+0.31%)
Oct 02, 2017
5.088
5.114
5.072
5.099
398,055
-0.01(-0.10%)
Sep 29, 2017
5.093
5.124
5.093
5.104
318,491
-0.01(-0.10%)
Sep 28, 2017
5.109
5.130
5.093
5.109
162,066
+0.01(+0.21%)
Sep 27, 2017
5.114
5.130
5.088
5.099
658,206
-0.02(-0.31%)
Sep 26, 2017
5.099
5.130
5.099
5.114
180,390
+0.02(+0.31%)
Sep 25, 2017
5.088
5.120
5.072
5.099
203,099
+0.00(+0.00%)
Sep 22, 2017
5.078
5.109
5.046
5.099
330,545
+0.02(+0.31%)
Sep 21, 2017
5.135
5.141
5.057
5.083
392,727
-0.04(-0.82%)
Sep 20, 2017
5.130
5.146
5.114
5.125
310,113
-0.03(-0.51%)
Sep 19, 2017
5.172
5.178
5.130
5.151
252,841
-0.01(-0.20%)
Sep 18, 2017
5.193
5.214
5.156
5.162
166,542
-0.04(-0.81%)
Sep 15, 2017
5.156
5.214
5.151
5.204
191,266
+0.03(+0.61%)
Sep 14, 2017
5.172
5.204
5.156
5.172
159,586
-0.02(-0.30%)
Sep 13, 2017
5.151
5.214
5.139
5.188
170,568
+0.03(+0.51%)
Sep 12, 2017
5.193
5.198
5.130
5.162
383,998
-0.02(-0.40%)
Sep 11, 2017
5.198
5.219
5.183
5.183
340,372
-0.05(-1.00%)
Sep 08, 2017
5.172
5.235
5.162
5.235
254,832
+0.05(+1.03%)
Sep 07, 2017
5.182
5.197
5.145
5.182
207,448
+0.00(+0.00%)
Sep 06, 2017
5.197
5.197
5.171
5.182
212,988
+0.00(+0.00%)
Sep 05, 2017
5.192
5.208
5.182
5.182
283,738
+0.00(+0.00%)
Sep 01, 2017
5.197
5.208
5.182
5.182
253,803
+0.00(+0.00%)
Aug 31, 2017
5.150
5.197
5.145
5.182
176,969
+0.04(+0.71%)
Aug 30, 2017
5.171
5.182
5.124
5.145
279,567
-0.01(-0.10%)
Aug 29, 2017
5.119
5.171
5.119
5.150
248,013
+0.00(+0.00%)
Aug 28, 2017
5.166
5.176
5.135
5.150
201,679
+0.03(+0.61%)
Aug 25, 2017
5.135
5.169
5.109
5.119
235,411
-0.01(-0.20%)
Aug 24, 2017
5.156
5.174
5.119
5.130
210,372
-0.01(-0.20%)
Aug 23, 2017
5.135
5.166
5.135
5.140
291,938
-0.03(-0.50%)
Aug 22, 2017
5.130
5.176
5.130
5.166
190,578
+0.04(+0.71%)
Aug 21, 2017
5.161
5.161
5.114
5.130
187,081
-0.03(-0.61%)
Aug 18, 2017
5.077
5.182
5.062
5.161
211,876
+0.08(+1.64%)
Aug 17, 2017
5.077
5.145
5.057
5.077
323,057
-0.07(-1.42%)
Aug 16, 2017
5.208
5.211
5.093
5.150
306,347
-0.06(-1.10%)
Aug 15, 2017
5.171
5.215
5.171
5.208
198,856
+0.05(+1.01%)
Aug 14, 2017
5.244
5.312
5.156
5.156
320,021
-0.02(-0.30%)
Aug 11, 2017
5.083
5.182
4.869
5.171
777,834
+0.07(+1.33%)
Aug 10, 2017
5.296
5.296
5.103
5.103
734,883
-0.21(-3.92%)
Aug 09, 2017
5.317
5.390
5.312
5.312
218,297
-0.04(-0.76%)
Aug 08, 2017
5.430
5.430
5.327
5.352
358,519
-0.04(-0.77%)
Aug 07, 2017
5.440
5.445
5.358
5.394
374,429
-0.03(-0.57%)
Aug 04, 2017
5.430
5.430
5.378
5.425
185,928
+0.02(+0.38%)
Aug 03, 2017
5.368
5.419
5.347
5.404
217,328
+0.04(+0.77%)
Aug 02, 2017
5.270
5.373
5.270
5.363
250,532
+0.11(+2.17%)
Aug 01, 2017
5.342
5.374
5.239
5.249
317,847
-0.12(-2.31%)
Jul 31, 2017
5.337
5.383
5.327
5.373
156,952
+0.03(+0.48%)
Jul 28, 2017
5.342
5.373
5.327
5.347
70,762
+0.01(+0.19%)
Jul 27, 2017
5.311
5.373
5.306
5.337
320,716
+0.03(+0.58%)
Jul 26, 2017
5.352
5.358
5.275
5.306
258,586
-0.04(-0.68%)
Jul 25, 2017
5.311
5.363
5.301
5.342
220,615
+0.03(+0.58%)
Jul 24, 2017
5.368
5.368
5.301
5.311
251,895
-0.07(-1.34%)
Jul 21, 2017
5.363
5.383
5.337
5.383
153,626
+0.03(+0.48%)
Jul 20, 2017
5.358
5.383
5.332
5.358
273,176
+0.00(+0.00%)
Jul 19, 2017
5.404
5.404
5.352
5.358
240,194
-0.02(-0.29%)
Jul 18, 2017
5.347
5.398
5.327
5.373
217,164
+0.05(+0.87%)
Jul 17, 2017
5.471
5.475
5.295
5.327
476,046
-0.16(-2.84%)
Jul 14, 2017
5.430
5.487
5.428
5.482
223,936
+0.06(+1.16%)
Jul 13, 2017
5.394
5.420
5.295
5.420
238,471
+0.08(+1.45%)
Jul 12, 2017
5.383
5.404
5.332
5.342
313,329
-0.02(-0.46%)
Jul 11, 2017
5.444
5.470
5.367
5.367
462,375
-0.07(-1.23%)
Jul 10, 2017
5.372
5.434
5.369
5.434
512,392
+0.07(+1.24%)
Jul 07, 2017
5.341
5.367
5.300
5.367
171,178
+0.03(+0.58%)
Jul 06, 2017
5.331
5.351
5.300
5.336
245,297
-0.01(-0.10%)
Jul 05, 2017
5.264
5.341
5.254
5.341
299,241
+0.09(+1.66%)
Jul 03, 2017
5.280
5.285
5.238
5.254
164,709
+0.02(+0.39%)
Jun 30, 2017
5.203
5.274
5.203
5.233
204,295
+0.01(+0.20%)
Jun 29, 2017
5.213
5.238
5.187
5.223
149,602
-0.02(-0.39%)
Jun 28, 2017
5.208
5.264
5.197
5.244
242,869
+0.03(+0.59%)
Jun 27, 2017
5.244
5.254
5.203
5.213
269,763
-0.05(-0.88%)
Jun 26, 2017
5.295
5.300
5.228
5.259
236,977
+0.02(+0.29%)
Jun 23, 2017
5.223
5.260
5.215
5.244
140,814
+0.02(+0.39%)
Jun 22, 2017
5.203
5.248
5.188
5.223
181,476
+0.02(+0.39%)
Jun 21, 2017
5.192
5.213
5.161
5.203
177,533
+0.04(+0.80%)
Jun 20, 2017
5.192
5.230
5.131
5.161
241,191
-0.02(-0.30%)
Jun 19, 2017
5.095
5.197
5.095
5.177
312,707
+0.08(+1.61%)
Jun 16, 2017
5.151
5.172
5.043
5.095
212,615
-0.08(-1.59%)
Jun 15, 2017
5.095
5.192
5.084
5.177
295,043
+0.05(+0.90%)
Jun 14, 2017
5.125
5.233
5.100
5.131
349,642
-0.01(-0.20%)
Jun 13, 2017
5.197
5.249
5.038
5.141
475,195
-0.06(-1.18%)
Jun 12, 2017
5.228
5.285
5.187
5.203
260,652
-0.03(-0.49%)
Jun 09, 2017
5.290
5.332
5.228
5.228
268,603
-0.06(-1.17%)
Jun 08, 2017
5.290
5.341
5.228
5.290
274,701
-0.02(-0.46%)
Jun 07, 2017
5.263
5.345
5.263
5.314
263,215
+0.05(+0.97%)
Jun 06, 2017
5.284
5.320
5.263
5.263
273,268
-0.05(-0.86%)
Jun 05, 2017
5.304
5.325
5.284
5.309
400,098
+0.01(+0.10%)
Jun 02, 2017
5.263
5.304
5.228
5.304
391,442
+0.07(+1.27%)
Jun 01, 2017
5.212
5.238
5.187
5.238
346,264
+0.03(+0.59%)
May 31, 2017
5.156
5.218
5.141
5.207
480,210
+0.06(+1.09%)
May 30, 2017
5.126
5.161
5.112
5.151
252,371
+0.05(+0.90%)
May 26, 2017
5.105
5.126
5.075
5.105
214,453
+0.03(+0.60%)
May 25, 2017
5.095
5.100
5.070
5.075
150,766
-0.02(-0.40%)
May 24, 2017
5.110
5.113
5.075
5.095
120,115
-0.02(-0.30%)
May 23, 2017
5.065
5.131
5.061
5.110
278,901
+0.08(+1.62%)
May 22, 2017
5.014
5.065
5.014
5.029
142,588
+0.02(+0.31%)
May 19, 2017
4.973
5.034
4.952
5.014
116,205
+0.04(+0.82%)
May 18, 2017
4.947
4.988
4.947
4.973
170,191
+0.01(+0.10%)
May 17, 2017
4.952
4.988
4.937
4.968
321,675
-0.03(-0.61%)
May 16, 2017
5.003
5.024
4.983
4.998
199,552
-0.01(-0.10%)
May 15, 2017
5.008
5.030
4.957
5.003
215,898
+0.02(+0.31%)
May 12, 2017
5.034
5.059
4.983
4.988
314,569
-0.05(-1.01%)
May 11, 2017
5.059
5.077
5.031
5.039
121,787
-0.01(-0.20%)
May 10, 2017
5.070
5.070
5.019
5.049
206,646
+0.01(+0.10%)
May 09, 2017
5.070
5.095
5.024
5.044
176,312
-0.03(-0.68%)
May 08, 2017
5.079
5.094
5.064
5.079
241,906
-0.01(-0.20%)
May 05, 2017
5.094
5.099
5.069
5.089
304,862
-0.01(-0.10%)
May 04, 2017
5.094
5.114
5.043
5.094
363,610
+0.00(+0.00%)
May 03, 2017
5.079
5.097
5.063
5.094
286,135
+0.03(+0.60%)
May 02, 2017
5.028
5.079
5.018
5.064
336,705
+0.04(+0.70%)
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.