Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Strategic Income Fund, Inc. (NY: RCS )

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.200 2.204 2.117 2.124 0 -0.08(-3.74%)
Jan 29, 2009 2.195 2.231 2.191 2.206 303,508 +0.01(+0.41%)
Jan 28, 2009 2.204 2.204 2.189 2.198 351,966 +0.01(+0.61%)
Jan 27, 2009 2.180 2.184 2.155 2.184 405,577 +0.01(+0.31%)
Jan 26, 2009 2.175 2.186 2.155 2.177 413,592 +0.00(+0.10%)
Jan 23, 2009 2.171 2.177 2.152 2.175 494,303 +0.01(+0.31%)
Jan 22, 2009 2.119 2.173 2.099 2.169 244,178 +0.05(+2.21%)
Jan 21, 2009 2.166 2.173 2.081 2.122 324,208 -0.06(-2.56%)
Jan 20, 2009 2.175 2.177 2.155 2.177 579,792 +0.03(+1.25%)
Jan 16, 2009 2.122 2.171 2.117 2.151 491,670 +0.05(+2.45%)
Jan 15, 2009 2.075 2.119 1.994 2.099 430,182 +0.07(+3.41%)
Jan 14, 2009 2.041 2.077 2.010 2.030 441,233 -0.11(-5.02%)
Jan 13, 2009 2.057 2.153 2.057 2.137 282,266 +0.05(+2.25%)
Jan 12, 2009 2.077 2.155 2.046 2.090 304,251 +0.02(+1.07%)
Jan 09, 2009 2.093 2.128 2.032 2.068 233,011 -0.05(-2.32%)
Jan 08, 2009 2.014 2.119 2.014 2.117 287,254 +0.08(+4.06%)
Jan 07, 2009 2.012 2.066 2.010 2.035 423,824 -0.05(-2.46%)
Jan 06, 2009 2.177 2.177 2.032 2.086 613,858 -0.05(-2.50%)
Jan 05, 2009 2.021 2.177 2.017 2.139 300,168 +0.07(+3.58%)
Jan 02, 2009 1.898 2.171 1.898 2.066 0 +0.17(+8.82%)
Jan 01, 2009 2.041 2.041 1.898 1.898 0 +0.00(+0.00%)
Dec 31, 2008 2.041 2.041 1.898 1.898 712,131 -0.05(-2.41%)
Dec 30, 2008 2.126 2.146 1.945 1.945 891,056 -0.19(-8.99%)
Dec 29, 2008 2.213 2.213 2.124 2.137 669,127 -0.06(-2.84%)
Dec 26, 2008 2.224 2.231 2.128 2.200 784,965 +0.06(+2.61%)
Dec 24, 2008 2.209 2.222 2.079 2.144 344,497 -0.07(-3.15%)
Dec 23, 2008 2.200 2.229 2.144 2.214 557,269 +0.09(+4.34%)
Dec 22, 2008 2.057 2.122 2.037 2.122 415,625 +0.06(+2.70%)
Dec 19, 2008 2.041 2.075 1.972 2.066 407,467 -0.01(-0.54%)
Dec 18, 2008 2.077 2.175 2.032 2.077 1,088,070 +0.05(+2.42%)
Dec 17, 2008 1.959 2.066 1.954 2.028 1,763,086 +0.03(+1.34%)
Dec 16, 2008 1.883 2.008 1.876 2.001 2,403,918 +0.11(+5.91%)
Dec 15, 2008 1.847 1.930 1.789 1.889 1,194,833 +0.10(+5.35%)
Dec 12, 2008 1.775 1.831 1.775 1.793 655,461 -0.01(-0.74%)
Dec 11, 2008 1.851 1.860 1.791 1.807 542,094 -0.06(-3.46%)
Dec 10, 2008 1.898 1.930 1.764 1.871 532,149 +0.02(+0.96%)
Dec 09, 2008 1.778 1.950 1.726 1.854 1,304,514 -0.10(-4.96%)
Dec 08, 2008 1.880 1.973 1.878 1.950 406,119 +0.03(+1.31%)
Dec 05, 2008 1.898 1.985 1.840 1.925 568,723 -0.06(-3.04%)
Dec 04, 2008 1.956 2.010 1.956 1.985 293,411 -0.02(-0.90%)
Dec 03, 2008 1.972 2.010 1.905 2.003 285,924 +0.06(+2.99%)
Dec 02, 2008 1.947 1.952 1.898 1.945 149,179 +0.01(+0.58%)
Dec 01, 2008 1.938 1.950 1.827 1.934 305,711 -0.02(-0.92%)
Nov 28, 2008 1.856 1.954 1.856 1.952 218,413 -0.01(-0.46%)
Nov 26, 2008 1.771 1.961 1.771 1.961 340,928 +0.15(+7.99%)
Nov 25, 2008 1.827 1.827 1.767 1.816 366,997 +0.04(+2.26%)
Nov 24, 2008 1.648 1.809 1.630 1.775 771,281 +0.01(+0.63%)
Nov 21, 2008 1.845 1.851 1.686 1.764 970,060 -0.08(-4.13%)
Nov 20, 2008 1.930 2.032 1.802 1.840 733,225 -0.19(-9.25%)
Nov 19, 2008 1.988 2.032 1.965 2.028 701,218 +0.03(+1.45%)
Nov 18, 2008 2.037 2.059 1.988 1.999 416,216 -0.05(-2.29%)
Nov 17, 2008 2.037 2.077 2.035 2.046 156,173 -0.01(-0.65%)
Nov 14, 2008 2.035 2.064 2.021 2.059 481,698 +0.00(+0.22%)
Nov 13, 2008 2.052 2.122 2.035 2.055 226,133 +0.00(+0.11%)
Nov 12, 2008 2.072 2.099 2.050 2.052 323,881 -0.03(-1.50%)
Nov 11, 2008 2.084 2.106 2.070 2.084 193,683 -0.03(-1.27%)
Nov 10, 2008 2.278 2.278 2.077 2.110 510,168 -0.06(-2.58%)
Nov 07, 2008 2.077 2.189 2.072 2.166 305,536 +0.08(+4.08%)
Nov 06, 2008 2.122 2.173 2.068 2.081 305,841 -0.11(-4.90%)
Nov 05, 2008 2.227 2.227 2.066 2.189 398,749 -0.04(-2.00%)
Nov 04, 2008 2.222 2.289 2.064 2.233 792,192 +0.02(+0.97%)
Nov 03, 2008 2.231 2.236 2.184 2.212 382,772 +0.06(+2.63%)
Oct 31, 2008 2.017 2.155 1.983 2.155 362,193 +0.08(+4.10%)
Oct 30, 2008 2.144 2.144 2.059 2.070 178,736 -0.06(-2.93%)
Oct 29, 2008 2.043 2.139 2.043 2.133 337,892 +0.07(+3.42%)
Oct 28, 2008 2.037 2.146 2.032 2.062 515,944 +0.03(+1.48%)
Oct 27, 2008 2.117 2.153 2.032 2.032 462,883 -0.08(-3.91%)
Oct 24, 2008 2.088 2.564 2.066 2.115 398,892 +0.02(+0.73%)
Oct 23, 2008 2.099 2.189 2.061 2.100 279,207 +0.00(+0.01%)
Oct 22, 2008 2.066 2.206 2.055 2.099 457,358 -0.07(-3.29%)
Oct 21, 2008 2.209 2.209 2.064 2.171 528,253 +0.01(+0.52%)
Oct 20, 2008 2.099 2.267 2.079 2.160 372,868 +0.16(+8.17%)
Oct 17, 2008 1.972 2.003 1.898 1.997 308,371 +0.02(+1.25%)
Oct 16, 2008 1.972 2.030 1.923 1.972 450,225 -0.00(-0.05%)
Oct 15, 2008 2.088 2.090 1.954 1.973 429,363 -0.10(-4.76%)
Oct 14, 2008 2.166 2.253 2.059 2.072 1,014,623 +0.02(+0.94%)
Oct 13, 2008 1.999 2.084 1.842 2.052 930,988 +0.27(+14.87%)
Oct 10, 2008 1.675 1.820 1.541 1.787 1,476,673 -0.11(-5.99%)
Oct 09, 2008 1.985 1.999 1.842 1.901 819,497 -0.05(-2.74%)
Oct 08, 2008 1.930 1.958 1.519 1.954 2,745,550 -0.06(-2.89%)
Oct 07, 2008 2.160 2.184 2.010 2.012 983,986 -0.20(-9.08%)
Oct 06, 2008 2.166 2.256 2.010 2.213 944,506 +0.06(+2.69%)
Oct 03, 2008 2.135 2.244 2.135 2.155 0 -0.02(-1.03%)
Oct 02, 2008 2.271 2.276 2.139 2.177 654,355 -0.04(-2.01%)
Oct 01, 2008 2.186 2.278 2.166 2.222 297,714 +0.04(+1.95%)
Sep 30, 2008 2.211 2.233 2.177 2.180 576,245 -0.01(-0.31%)
Sep 29, 2008 2.298 2.300 2.122 2.186 866,983 -0.05(-2.20%)
Sep 26, 2008 2.249 2.334 2.218 2.236 0 -0.12(-5.06%)
Sep 25, 2008 2.236 2.367 2.198 2.355 488,227 +0.08(+3.37%)
Sep 24, 2008 2.244 2.298 2.211 2.278 353,349 +0.03(+1.49%)
Sep 23, 2008 2.334 2.343 2.244 2.244 366,554 -0.09(-3.83%)
Sep 22, 2008 2.356 2.367 2.309 2.334 442,169 -0.00(-0.19%)
Sep 19, 2008 2.512 2.512 2.239 2.338 0 +0.16(+7.27%)
Sep 18, 2008 2.014 2.186 2.010 2.180 966,456 +0.14(+7.02%)
Sep 17, 2008 2.213 2.294 2.032 2.037 1,411,733 -0.26(-11.46%)
Sep 16, 2008 2.233 2.343 2.195 2.300 715,046 +0.03(+1.28%)
Sep 15, 2008 2.401 2.401 2.271 2.271 590,762 -0.13(-5.40%)
Sep 12, 2008 2.472 2.472 2.363 2.401 691,524 -0.10(-3.93%)
Sep 11, 2008 2.472 2.519 2.457 2.499 350,542 +0.04(+1.73%)
Sep 10, 2008 2.470 2.512 2.443 2.457 584,283 +0.01(+0.27%)
Sep 09, 2008 2.454 2.501 2.445 2.450 552,473 +0.02(+0.64%)
Sep 08, 2008 2.571 2.571 2.390 2.434 710,254 -0.02(-0.82%)
Sep 05, 2008 2.452 2.454 2.412 2.454 0 +0.02(+1.01%)
Sep 04, 2008 2.479 2.495 2.423 2.430 348,948 -0.03(-1.27%)
Sep 03, 2008 2.450 2.492 2.412 2.461 797,789 +0.04(+1.47%)
Sep 02, 2008 2.387 2.425 2.375 2.425 726,343 +0.06(+2.74%)
Aug 29, 2008 2.376 2.385 2.345 2.361 310,614 +0.02(+0.76%)
Aug 28, 2008 2.329 2.401 2.306 2.343 550,525 +0.05(+2.24%)
Aug 27, 2008 2.311 2.311 2.278 2.291 313,399 +0.02(+1.08%)
Aug 26, 2008 2.256 2.289 2.249 2.267 414,040 +0.01(+0.49%)
Aug 25, 2008 2.242 2.323 2.242 2.256 322,775 +0.01(+0.60%)
Aug 22, 2008 2.244 2.265 2.233 2.242 166,727 +0.01(+0.30%)
Aug 21, 2008 2.222 2.249 2.222 2.236 249,005 -0.01(-0.30%)
Aug 20, 2008 2.258 2.267 2.233 2.242 243,990 -0.02(-0.89%)
Aug 19, 2008 2.271 2.300 2.247 2.262 272,576 +0.01(+0.40%)
Aug 18, 2008 2.265 2.273 2.233 2.253 309,141 +0.03(+1.20%)
Aug 15, 2008 2.222 2.233 2.215 2.227 0 +0.01(+0.40%)
Aug 14, 2008 2.233 2.233 2.215 2.218 252,668 +0.00(+0.10%)
Aug 13, 2008 2.256 2.256 2.198 2.215 217,392 -0.04(-1.86%)
Aug 12, 2008 2.236 2.267 2.191 2.257 381,957 +0.06(+2.72%)
Aug 11, 2008 2.233 2.289 2.193 2.198 280,766 -0.03(-1.30%)
Aug 08, 2008 2.222 2.240 2.218 2.227 172,096 +0.00(+0.20%)
Aug 07, 2008 2.242 2.244 2.220 2.222 243,690 -0.03(-1.29%)
Aug 06, 2008 2.260 2.262 2.233 2.251 353,399 -0.00(-0.20%)
Aug 05, 2008 2.267 2.267 2.211 2.256 265,138 +0.03(+1.20%)
Aug 04, 2008 2.202 2.267 2.182 2.229 350,484 -0.01(-0.30%)
Aug 01, 2008 2.244 2.256 2.202 2.236 196,517 +0.05(+2.14%)
Jul 31, 2008 2.338 2.345 2.189 2.189 468,427 -0.12(-5.31%)
Jul 30, 2008 2.300 2.343 2.289 2.311 287,554 +0.01(+0.49%)
Jul 29, 2008 2.300 2.305 2.233 2.300 408,336 +0.08(+3.52%)
Jul 28, 2008 2.180 2.230 2.155 2.222 389,252 +0.00(+0.10%)
Jul 25, 2008 2.173 2.233 2.143 2.220 349,570 +0.04(+1.95%)
Jul 24, 2008 2.242 2.247 2.164 2.177 405,640 -0.06(-2.79%)
Jul 23, 2008 2.249 2.249 2.209 2.240 433,223 +0.01(+0.40%)
Jul 22, 2008 2.231 2.236 2.206 2.231 306,924 +0.00(+0.00%)
Jul 21, 2008 2.247 2.253 2.224 2.231 243,556 -0.00(-0.20%)
Jul 18, 2008 2.209 2.244 2.209 2.236 167,842 -0.00(-0.10%)
Jul 17, 2008 2.128 2.251 2.128 2.238 407,051 +0.07(+3.19%)
Jul 16, 2008 2.052 2.184 2.032 2.169 579,089 +0.11(+5.54%)
Jul 15, 2008 2.213 2.213 1.945 2.055 1,294,551 -0.16(-7.16%)
Jul 14, 2008 2.303 2.303 2.189 2.213 409,236 -0.09(-3.88%)
Jul 11, 2008 2.296 2.311 2.243 2.303 227,933 +0.00(+0.19%)
Jul 10, 2008 2.209 2.305 2.186 2.298 257,598 +0.05(+2.18%)
Jul 09, 2008 2.193 2.291 2.164 2.249 516,007 +0.01(+0.40%)
Jul 08, 2008 2.238 2.294 2.218 2.240 306,123 -0.00(-0.10%)
Jul 07, 2008 2.349 2.349 2.211 2.242 512,223 -0.06(-2.43%)
Jul 04, 2008 2.233 2.316 2.233 2.298 357,281 +0.00(+0.00%)
Jul 03, 2008 2.233 2.316 2.233 2.298 357,281 +0.07(+3.00%)
Jul 02, 2008 2.088 2.251 2.088 2.231 624,457 +0.07(+3.20%)
Jul 01, 2008 2.097 2.177 2.057 2.162 1,127,519 -0.03(-1.33%)
Jun 30, 2008 2.276 2.276 2.175 2.191 1,389,918 -0.09(-4.01%)
Jun 27, 2008 2.392 2.396 2.282 2.282 673,649 -0.11(-4.58%)
Jun 26, 2008 2.432 2.432 2.390 2.392 372,586 -0.02(-0.92%)
Jun 25, 2008 2.425 2.425 2.392 2.414 454,098 +0.02(+1.03%)
Jun 24, 2008 2.443 2.443 2.390 2.390 530,886 -0.05(-2.01%)
Jun 23, 2008 2.499 2.501 2.430 2.439 417,201 -0.03(-1.18%)
Jun 20, 2008 2.403 2.468 2.383 2.468 463,900 +0.06(+2.31%)
Jun 19, 2008 2.546 2.546 2.407 2.412 549,137 -0.10(-4.17%)
Jun 18, 2008 2.421 2.546 2.401 2.517 610,872 +0.08(+3.11%)
Jun 17, 2008 2.479 2.486 2.401 2.441 734,479 -0.03(-1.18%)
Jun 16, 2008 2.521 2.526 2.448 2.470 553,369 -0.03(-1.25%)
Jun 13, 2008 2.510 2.510 2.468 2.501 364,920 +0.03(+1.27%)
Jun 12, 2008 2.497 2.537 2.425 2.470 480,481 +0.03(+1.19%)
Jun 11, 2008 2.452 2.477 2.425 2.441 261,059 +0.00(+0.18%)
Jun 10, 2008 2.461 2.535 2.421 2.437 760,279 -0.11(-4.30%)
Jun 09, 2008 2.512 2.546 2.495 2.546 264,126 +0.05(+1.97%)
Jun 06, 2008 2.501 2.506 2.495 2.497 218,736 -0.01(-0.53%)
Jun 05, 2008 2.492 2.510 2.488 2.510 211,052 +0.03(+1.35%)
Jun 04, 2008 2.490 2.497 2.470 2.477 284,124 +0.00(+0.09%)
Jun 03, 2008 2.486 2.486 2.454 2.474 257,719 +0.03(+1.09%)
Jun 02, 2008 2.457 2.490 2.445 2.448 442,438 -0.01(-0.36%)
May 30, 2008 2.546 2.546 2.450 2.457 490,220 -0.08(-3.25%)
May 29, 2008 2.508 2.586 2.504 2.539 713,680 +0.03(+1.07%)
May 28, 2008 2.495 2.519 2.493 2.512 423,667 +0.00(+0.00%)
May 27, 2008 2.504 2.533 2.495 2.512 478,501 +0.02(+0.90%)
May 26, 2008 2.472 2.490 2.461 2.490 0 +0.00(+0.00%)
May 23, 2008 2.472 2.490 2.461 2.490 437,566 -0.01(-0.54%)
May 22, 2008 2.541 2.557 2.474 2.504 640,613 -0.03(-1.23%)
May 21, 2008 2.557 2.591 2.519 2.535 532,422 +0.02(+0.62%)
May 20, 2008 2.562 2.575 2.506 2.519 517,516 -0.04(-1.66%)
May 19, 2008 2.568 2.568 2.508 2.562 992,274 +0.09(+3.61%)
May 16, 2008 2.466 2.499 2.445 2.472 746,519 +0.03(+1.28%)
May 15, 2008 2.443 2.443 2.392 2.441 670,537 +0.07(+2.82%)
May 14, 2008 2.399 2.432 2.349 2.374 824,194 -0.02(-1.02%)
May 13, 2008 2.504 2.524 2.372 2.399 1,377,510 -0.10(-3.85%)
May 12, 2008 2.608 2.608 2.483 2.495 1,322,107 -0.10(-4.04%)
May 09, 2008 2.566 2.613 2.548 2.600 290,791 +0.07(+2.65%)
May 08, 2008 2.575 2.584 2.524 2.533 464,903 -0.04(-1.73%)
May 07, 2008 2.582 2.604 2.568 2.577 421,961 -0.00(-0.17%)
May 06, 2008 2.624 2.624 2.568 2.582 584,990 -0.03(-1.20%)
May 05, 2008 2.588 2.618 2.555 2.613 812,570 +0.06(+2.27%)
May 02, 2008 2.544 2.591 2.539 2.555 701,603 +0.02(+0.62%)
May 01, 2008 2.617 2.617 2.521 2.539 785,364 -0.02(-0.79%)
Apr 30, 2008 2.562 2.604 2.548 2.559 884,446 +0.01(+0.42%)
Apr 29, 2008 2.562 2.613 2.535 2.549 958,875 +0.01(+0.28%)
Apr 28, 2008 2.622 2.622 2.519 2.541 1,007,042 -0.06(-2.32%)
Apr 25, 2008 2.568 2.611 2.557 2.602 679,851 +0.04(+1.75%)
Apr 24, 2008 2.571 2.573 2.528 2.557 661,246 +0.01(+0.44%)
Apr 23, 2008 2.564 2.566 2.544 2.546 920,147 -0.02(-0.61%)
Apr 22, 2008 2.541 2.562 2.524 2.562 719,940 +0.02(+0.79%)
Apr 21, 2008 2.510 2.541 2.510 2.541 898,533 +0.05(+2.06%)
Apr 18, 2008 2.468 2.512 2.454 2.490 397,992 +0.03(+1.36%)
Apr 17, 2008 2.486 2.499 2.457 2.457 719,913 -0.03(-1.35%)
Apr 16, 2008 2.486 2.501 2.470 2.490 547,619 +0.03(+1.27%)
Apr 15, 2008 2.452 2.468 2.445 2.459 446,607 +0.01(+0.27%)
Apr 14, 2008 2.450 2.457 2.430 2.452 534,974 +0.01(+0.55%)
Apr 11, 2008 2.441 2.445 2.416 2.439 375,747 +0.00(+0.18%)
Apr 10, 2008 2.452 2.452 2.419 2.434 333,723 +0.01(+0.28%)
Apr 09, 2008 2.434 2.443 2.397 2.428 288,969 -0.01(-0.37%)
Apr 08, 2008 2.452 2.452 2.428 2.437 418,666 -0.02(-0.64%)
Apr 07, 2008 2.432 2.457 2.425 2.452 620,843 +0.02(+0.73%)
Apr 04, 2008 2.432 2.434 2.403 2.434 380,605 +0.04(+1.77%)
Apr 03, 2008 2.414 2.432 2.367 2.392 509,384 +0.00(+0.02%)
Apr 02, 2008 2.349 2.407 2.349 2.391 332,022 +0.05(+1.98%)
Apr 01, 2008 2.383 2.383 2.327 2.345 469,573 +0.02(+0.77%)
Mar 31, 2008 2.361 2.390 2.327 2.327 470,831 -0.02(-0.67%)
Mar 28, 2008 2.401 2.401 2.343 2.343 641,768 -0.07(-2.87%)
Mar 27, 2008 2.432 2.432 2.394 2.412 480,010 -0.01(-0.37%)
Mar 26, 2008 2.450 2.450 2.408 2.421 492,548 +0.01(+0.37%)
Mar 25, 2008 2.416 2.450 2.412 2.412 573,595 +0.01(+0.37%)
Mar 24, 2008 2.457 2.457 2.378 2.403 542,698 +0.02(+0.65%)
Mar 21, 2008 2.387 2.387 2.367 2.387 345,303 +0.00(+0.00%)
Mar 20, 2008 2.387 2.387 2.367 2.387 345,303 +0.03(+1.33%)
Mar 19, 2008 2.387 2.405 2.300 2.356 682,403 +0.01(+0.48%)
Mar 18, 2008 2.294 2.372 2.294 2.345 442,845 +0.07(+2.94%)
Mar 17, 2008 2.378 2.421 2.278 2.278 1,472,281 -0.10(-4.23%)
Mar 14, 2008 2.365 2.412 2.363 2.378 625,899 +0.02(+0.66%)
Mar 13, 2008 2.405 2.407 2.356 2.363 703,493 -0.03(-1.12%)
Mar 12, 2008 2.457 2.479 2.347 2.390 927,965 +0.03(+1.13%)
Mar 11, 2008 2.323 2.367 2.278 2.363 529,941 +0.08(+3.73%)
Mar 10, 2008 2.457 2.457 2.278 2.278 705,607 -0.03(-1.45%)
Mar 07, 2008 2.280 2.340 2.278 2.311 565,024 +0.02(+0.68%)
Mar 06, 2008 2.320 2.320 2.287 2.296 304,932 -0.02(-0.96%)
Mar 05, 2008 2.367 2.385 2.318 2.318 533,295 -0.04(-1.80%)
Mar 04, 2008 2.387 2.399 2.345 2.361 784,047 -0.01(-0.28%)
Mar 03, 2008 2.401 2.403 2.345 2.367 430,756 -0.01(-0.56%)
Feb 29, 2008 2.361 2.401 2.356 2.381 535,695 +0.02(+0.66%)
Feb 28, 2008 2.345 2.367 2.334 2.365 436,223 +0.02(+0.86%)
Feb 27, 2008 2.338 2.345 2.322 2.345 444,189 +0.01(+0.29%)
Feb 26, 2008 2.325 2.338 2.307 2.338 467,244 +0.03(+1.16%)
Feb 25, 2008 2.340 2.340 2.307 2.311 524,371 -0.02(-0.77%)
Feb 22, 2008 2.318 2.329 2.278 2.329 383,838 +0.04(+1.86%)
Feb 21, 2008 2.336 2.340 2.278 2.287 441,327 -0.02(-0.87%)
Feb 20, 2008 2.285 2.307 2.260 2.307 460,416 -0.02(-0.77%)
Feb 19, 2008 2.320 2.332 2.291 2.325 440,871 +0.00(+0.19%)
Feb 18, 2008 2.269 2.332 2.269 2.320 0 +0.00(+0.00%)
Feb 15, 2008 2.269 2.332 2.269 2.320 470,871 +0.03(+1.27%)
Feb 14, 2008 2.372 2.372 2.258 2.291 692,939 -0.07(-3.11%)
Feb 13, 2008 2.367 2.378 2.345 2.365 366,993 -0.01(-0.47%)
Feb 12, 2008 2.329 2.405 2.311 2.376 642,950 +0.05(+2.31%)
Feb 11, 2008 2.278 2.323 2.271 2.323 522,481 +0.06(+2.46%)
Feb 08, 2008 2.287 2.316 2.258 2.267 339,298 -0.05(-2.15%)
Feb 07, 2008 2.269 2.352 2.267 2.316 172,391 +0.05(+2.29%)
Feb 06, 2008 2.276 2.367 2.260 2.265 355,315 -0.03(-1.36%)
Feb 05, 2008 2.340 2.343 2.294 2.296 272,974 -0.04(-1.82%)
Feb 04, 2008 2.320 2.345 2.287 2.338 390,008 +0.03(+1.16%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.