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

PCM Fund, Inc. (NY: PCM )

7.760 -0.040 (-0.51%)
Streaming Delayed Price Updated: 10:40 AM 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 31, 2017 4.990 5.104 4.990 5.089 155,368 +0.10(+1.99%)
Jan 30, 2017 5.049 5.049 4.990 4.990 43,870 -0.07(-1.47%)
Jan 27, 2017 5.009 5.074 4.992 5.064 100,224 +0.05(+1.04%)
Jan 26, 2017 5.012 5.019 4.999 5.012 86,519 -0.01(-0.15%)
Jan 25, 2017 5.004 5.019 4.975 5.019 76,385 +0.03(+0.60%)
Jan 24, 2017 4.985 5.001 4.955 4.990 71,864 +0.00(+0.10%)
Jan 23, 2017 4.970 5.019 4.950 4.985 102,154 +0.05(+1.00%)
Jan 20, 2017 5.014 5.014 4.881 4.935 210,332 -0.07(-1.48%)
Jan 19, 2017 5.009 5.014 4.985 5.009 26,351 +0.01(+0.20%)
Jan 18, 2017 4.965 5.009 4.965 4.999 40,949 +0.02(+0.50%)
Jan 17, 2017 4.915 4.994 4.915 4.975 84,264 +0.03(+0.70%)
Jan 13, 2017 4.940 4.940 4.940 0 -0.01(-0.20%)
Jan 12, 2017 4.970 4.970 4.940 4.950 62,762 -0.01(-0.20%)
Jan 11, 2017 4.881 4.960 4.881 4.960 20,660 +0.04(+0.91%)
Jan 10, 2017 4.900 4.920 4.882 4.915 147,195 +0.01(+0.30%)
Jan 09, 2017 4.955 4.955 4.817 4.900 191,543 -0.01(-0.30%)
Jan 06, 2017 4.935 4.940 4.896 4.915 119,178 -0.01(-0.11%)
Jan 05, 2017 4.915 4.955 4.891 4.921 79,491 -0.00(-0.09%)
Jan 04, 2017 4.891 4.940 4.891 4.925 91,627 +0.02(+0.40%)
Jan 03, 2017 4.896 4.968 4.866 4.905 240,607 -0.01(-0.20%)
Dec 30, 2016 4.915 4.915 4.915 0 +0.06(+1.16%)
Dec 29, 2016 4.856 4.910 4.822 4.859 85,172 +0.01(+0.16%)
Dec 28, 2016 4.837 4.910 4.822 4.851 152,886 +0.06(+1.18%)
Dec 27, 2016 4.881 4.910 4.792 4.795 155,122 -0.09(-1.76%)
Dec 23, 2016 4.881 4.881 4.881 0 +0.00(+0.10%)
Dec 22, 2016 4.866 4.899 4.827 4.876 156,898 -0.01(-0.30%)
Dec 21, 2016 4.858 4.909 4.839 4.891 300,678 +0.06(+1.26%)
Dec 20, 2016 4.783 4.853 4.769 4.830 212,074 +0.05(+0.98%)
Dec 19, 2016 4.671 4.905 4.671 4.783 411,921 +0.14(+2.92%)
Dec 16, 2016 4.610 4.675 4.596 4.647 521,823 +0.10(+2.16%)
Dec 15, 2016 4.577 4.577 4.535 4.549 23,963 -0.00(-0.10%)
Dec 14, 2016 4.544 4.563 4.544 4.554 43,651 -0.00(-0.10%)
Dec 13, 2016 4.540 4.563 4.530 4.558 160,829 +0.00(+0.10%)
Dec 12, 2016 4.544 4.563 4.540 4.554 92,687 +0.02(+0.41%)
Dec 09, 2016 4.544 4.554 4.512 4.535 85,930 +0.01(+0.21%)
Dec 08, 2016 4.540 4.544 4.504 4.526 81,610 -0.02(-0.34%)
Dec 07, 2016 4.527 4.563 4.526 4.541 96,747 +0.01(+0.24%)
Dec 06, 2016 4.530 4.535 4.507 4.530 81,233 +0.01(+0.29%)
Dec 05, 2016 4.512 4.521 4.489 4.517 52,673 +0.01(+0.21%)
Dec 02, 2016 4.503 4.516 4.456 4.508 62,529 +0.03(+0.63%)
Dec 01, 2016 4.512 4.527 4.440 4.479 156,793 -0.03(-0.72%)
Nov 30, 2016 4.470 4.516 4.465 4.512 65,384 +0.03(+0.62%)
Nov 29, 2016 4.489 4.493 4.461 4.484 68,096 +0.00(+0.00%)
Nov 28, 2016 4.521 4.539 4.421 4.484 256,948 -0.03(-0.64%)
Nov 25, 2016 4.479 4.513 4.443 4.513 29,874 +0.01(+0.23%)
Nov 23, 2016 4.503 4.503 4.503 0 +0.01(+0.21%)
Nov 22, 2016 4.516 4.516 4.433 4.493 92,733 +0.00(+0.10%)
Nov 21, 2016 4.498 4.512 4.465 4.489 70,089 +0.02(+0.35%)
Nov 18, 2016 4.442 4.481 4.438 4.473 67,235 +0.03(+0.59%)
Nov 17, 2016 4.405 4.493 4.405 4.447 53,339 +0.00(+0.00%)
Nov 16, 2016 4.400 4.482 4.400 4.447 125,391 +0.05(+1.05%)
Nov 15, 2016 4.261 4.438 4.261 4.400 179,711 +0.13(+2.93%)
Nov 14, 2016 4.368 4.391 4.201 4.275 423,038 -0.09(-2.13%)
Nov 11, 2016 4.433 4.456 4.326 4.368 140,194 -0.08(-1.77%)
Nov 10, 2016 4.521 4.567 4.428 4.447 100,452 -0.08(-1.84%)
Nov 09, 2016 4.484 4.584 4.484 4.530 45,527 -0.02(-0.51%)
Nov 08, 2016 4.604 4.604 4.517 4.554 71,251 -0.03(-0.75%)
Nov 07, 2016 4.517 4.588 4.503 4.588 70,556 +0.07(+1.58%)
Nov 04, 2016 4.521 4.558 4.517 4.517 20,891 -0.00(-0.07%)
Nov 03, 2016 4.503 4.572 4.503 4.520 47,827 -0.00(-0.03%)
Nov 02, 2016 4.563 4.563 4.503 4.521 70,669 -0.02(-0.39%)
Nov 01, 2016 4.581 4.613 4.526 4.539 93,837 -0.03(-0.62%)
Oct 31, 2016 4.572 4.580 4.563 4.567 67,527 +0.01(+0.20%)
Oct 28, 2016 4.577 4.590 4.558 4.558 29,053 -0.02(-0.40%)
Oct 27, 2016 4.600 4.600 4.558 4.577 51,339 +0.00(+0.00%)
Oct 26, 2016 4.590 4.613 4.563 4.577 60,926 -0.02(-0.49%)
Oct 25, 2016 4.581 4.604 4.581 4.599 23,315 -0.00(-0.01%)
Oct 24, 2016 4.586 4.604 4.572 4.600 73,712 +0.01(+0.30%)
Oct 21, 2016 4.572 4.590 4.572 4.586 40,338 +0.01(+0.20%)
Oct 20, 2016 4.609 4.609 4.544 4.577 50,748 -0.02(-0.40%)
Oct 19, 2016 4.567 4.648 4.563 4.595 129,133 +0.04(+0.81%)
Oct 18, 2016 4.572 4.572 4.540 4.558 101,756 +0.00(+0.00%)
Oct 17, 2016 4.540 4.590 4.540 4.558 52,988 +0.00(+0.10%)
Oct 14, 2016 4.526 4.558 4.526 4.554 42,289 +0.01(+0.30%)
Oct 13, 2016 4.512 4.540 4.503 4.540 74,968 +0.02(+0.51%)
Oct 12, 2016 4.508 4.546 4.508 4.517 35,982 +0.00(+0.10%)
Oct 11, 2016 4.558 4.558 4.503 4.512 64,623 -0.03(-0.61%)
Oct 10, 2016 4.526 4.567 4.526 4.540 97,154 +0.00(+0.10%)
Oct 07, 2016 4.544 4.563 4.521 4.535 109,689 -0.03(-0.60%)
Oct 06, 2016 4.567 4.567 4.544 4.563 91,189 +0.01(+0.20%)
Oct 05, 2016 4.554 4.569 4.544 4.553 50,192 +0.00(+0.10%)
Oct 04, 2016 4.590 4.590 4.549 4.549 107,350 -0.02(-0.50%)
Oct 03, 2016 4.567 4.585 4.567 4.572 80,067 +0.00(+0.10%)
Sep 30, 2016 4.544 4.581 4.526 4.567 77,065 +0.05(+1.21%)
Sep 29, 2016 4.567 4.570 4.512 4.512 121,705 -0.05(-1.10%)
Sep 28, 2016 4.585 4.585 4.558 4.563 60,547 +0.01(+0.20%)
Sep 27, 2016 4.526 4.567 4.526 4.553 94,377 +0.01(+0.20%)
Sep 26, 2016 4.572 4.590 4.528 4.544 161,820 -0.05(-1.09%)
Sep 23, 2016 4.599 4.636 4.581 4.595 90,184 -0.05(-1.08%)
Sep 22, 2016 4.599 4.649 4.535 4.645 55,760 +0.05(+0.99%)
Sep 21, 2016 4.558 4.604 4.503 4.599 124,781 +0.04(+0.90%)
Sep 20, 2016 4.553 4.595 4.553 4.558 64,878 -0.00(-0.10%)
Sep 19, 2016 4.544 4.563 4.531 4.563 48,504 +0.04(+0.81%)
Sep 16, 2016 4.499 4.549 4.485 4.526 55,009 +0.03(+0.61%)
Sep 15, 2016 4.448 4.535 4.439 4.499 114,773 +0.06(+1.34%)
Sep 14, 2016 4.426 4.444 4.394 4.439 108,653 +0.07(+1.67%)
Sep 13, 2016 4.480 4.558 4.325 4.366 170,915 -0.14(-3.04%)
Sep 12, 2016 4.544 4.553 4.416 4.503 232,925 -0.07(-1.60%)
Sep 09, 2016 4.681 4.686 4.558 4.576 111,202 -0.11(-2.24%)
Sep 08, 2016 4.686 4.700 4.613 4.681 67,168 +0.03(+0.69%)
Sep 07, 2016 4.622 4.663 4.600 4.649 74,069 -0.01(-0.19%)
Sep 06, 2016 4.590 4.672 4.586 4.658 59,317 +0.05(+1.08%)
Sep 02, 2016 4.618 4.609 4.609 4.609 51,196 +0.02(+0.49%)
Sep 01, 2016 4.586 4.642 4.568 4.586 101,971 -0.01(-0.20%)
Aug 31, 2016 4.604 4.621 4.586 4.595 39,831 -0.04(-0.88%)
Aug 30, 2016 4.654 4.665 4.618 4.636 64,624 -0.04(-0.87%)
Aug 29, 2016 4.668 4.695 4.645 4.677 53,758 +0.04(+0.88%)
Aug 26, 2016 4.654 4.690 4.636 4.636 75,598 -0.03(-0.68%)
Aug 25, 2016 4.668 4.704 4.668 4.668 44,384 -0.00(-0.10%)
Aug 24, 2016 4.668 4.745 4.668 4.672 94,541 +0.00(+0.00%)
Aug 23, 2016 4.604 4.681 4.600 4.672 94,784 +0.09(+1.88%)
Aug 22, 2016 4.563 4.613 4.545 4.586 109,913 +0.04(+0.80%)
Aug 19, 2016 4.572 4.572 4.536 4.550 34,608 -0.04(-0.79%)
Aug 18, 2016 4.563 4.627 4.563 4.586 30,861 +0.02(+0.50%)
Aug 17, 2016 4.600 4.627 4.554 4.563 54,833 -0.03(-0.69%)
Aug 16, 2016 4.586 4.595 4.568 4.595 60,345 +0.00(+0.10%)
Aug 15, 2016 4.586 4.590 4.577 4.590 44,251 +0.00(+0.01%)
Aug 12, 2016 4.586 4.595 4.572 4.590 37,576 +0.01(+0.19%)
Aug 11, 2016 4.568 4.599 4.509 4.581 67,146 +0.04(+0.90%)
Aug 10, 2016 4.550 4.600 4.536 4.541 91,248 -0.05(-0.99%)
Aug 09, 2016 4.595 4.601 4.491 4.586 139,146 -0.02(-0.49%)
Aug 08, 2016 4.622 4.636 4.573 4.609 90,594 -0.02(-0.49%)
Aug 05, 2016 4.613 4.649 4.591 4.631 145,936 +0.04(+0.98%)
Aug 04, 2016 4.559 4.586 4.559 4.586 77,280 +0.00(+0.10%)
Aug 03, 2016 4.541 4.631 4.541 4.582 65,401 +0.04(+0.89%)
Aug 02, 2016 4.631 4.631 4.501 4.541 232,320 -0.09(-2.04%)
Aug 01, 2016 4.658 4.676 4.636 4.636 94,697 +0.01(+0.29%)
Jul 29, 2016 4.586 4.636 4.555 4.622 134,867 +0.04(+0.78%)
Jul 28, 2016 4.600 4.658 4.573 4.586 56,547 -0.04(-0.78%)
Jul 27, 2016 4.676 4.712 4.622 4.622 45,732 -0.03(-0.58%)
Jul 26, 2016 4.541 4.699 4.541 4.649 123,295 +0.10(+2.17%)
Jul 25, 2016 4.555 4.568 4.546 4.550 84,524 +0.00(+0.00%)
Jul 22, 2016 4.537 4.568 4.537 4.550 50,028 +0.01(+0.20%)
Jul 21, 2016 4.586 4.586 4.537 4.541 122,939 -0.01(-0.30%)
Jul 20, 2016 4.492 4.604 4.478 4.555 175,973 +0.06(+1.40%)
Jul 19, 2016 4.492 4.496 4.465 4.492 60,004 -0.00(-0.10%)
Jul 18, 2016 4.433 4.496 4.433 4.496 184,558 +0.07(+1.63%)
Jul 15, 2016 4.393 4.447 4.393 4.424 35,318 +0.05(+1.23%)
Jul 14, 2016 4.339 4.397 4.339 4.370 96,070 +0.03(+0.73%)
Jul 13, 2016 4.384 4.439 4.325 4.339 56,879 -0.06(-1.33%)
Jul 12, 2016 4.406 4.451 4.397 4.397 91,455 +0.02(+0.51%)
Jul 11, 2016 4.429 4.429 4.366 4.375 114,072 -0.05(-1.12%)
Jul 08, 2016 4.393 4.427 4.393 4.424 88,737 +0.03(+0.72%)
Jul 07, 2016 4.348 4.397 4.348 4.393 66,224 +0.01(+0.21%)
Jul 06, 2016 4.330 4.393 4.330 4.384 126,477 +0.03(+0.61%)
Jul 05, 2016 4.304 4.366 4.304 4.357 68,719 +0.05(+1.24%)
Jul 01, 2016 4.353 4.304 4.304 4.304 72,652 -0.03(-0.72%)
Jun 30, 2016 4.295 4.340 4.295 4.335 75,908 +0.03(+0.73%)
Jun 29, 2016 4.299 4.326 4.281 4.304 69,120 +0.01(+0.31%)
Jun 28, 2016 4.259 4.321 4.259 4.290 54,951 +0.04(+1.05%)
Jun 27, 2016 4.237 4.283 4.228 4.246 48,441 -0.04(-0.83%)
Jun 24, 2016 4.312 4.361 4.246 4.281 143,649 -0.05(-1.13%)
Jun 23, 2016 4.317 4.361 4.317 4.330 30,296 +0.01(+0.31%)
Jun 22, 2016 4.299 4.335 4.299 4.317 42,846 -0.01(-0.21%)
Jun 21, 2016 4.388 4.388 4.263 4.326 178,645 -0.04(-0.82%)
Jun 20, 2016 4.317 4.415 4.308 4.361 139,485 +0.05(+1.24%)
Jun 17, 2016 4.263 4.366 4.263 4.308 51,670 +0.01(+0.31%)
Jun 16, 2016 4.344 4.350 4.250 4.295 87,400 -0.06(-1.43%)
Jun 15, 2016 4.299 4.415 4.268 4.357 268,828 +0.04(+0.83%)
Jun 14, 2016 4.268 4.370 4.196 4.321 272,566 +0.08(+2.00%)
Jun 13, 2016 4.317 4.327 4.205 4.237 191,943 -0.06(-1.45%)
Jun 10, 2016 4.290 4.353 4.263 4.299 174,237 +0.01(+0.21%)
Jun 09, 2016 4.281 4.299 4.281 4.290 34,314 -0.02(-0.41%)
Jun 08, 2016 4.281 4.335 4.281 4.308 208,848 +0.01(+0.21%)
Jun 07, 2016 4.242 4.308 4.242 4.299 65,939 +0.04(+0.83%)
Jun 06, 2016 4.220 4.277 4.215 4.264 94,746 +0.03(+0.73%)
Jun 03, 2016 4.193 4.239 4.184 4.233 120,446 +0.03(+0.82%)
Jun 02, 2016 4.193 4.224 4.158 4.199 207,459 -0.02(-0.50%)
Jun 01, 2016 4.211 4.242 4.197 4.220 96,186 +0.02(+0.53%)
May 31, 2016 4.211 4.228 4.172 4.197 73,434 -0.02(-0.42%)
May 27, 2016 4.180 4.215 4.215 4.215 28,035 +0.04(+0.85%)
May 26, 2016 4.224 4.255 4.171 4.180 267,118 -0.07(-1.56%)
May 25, 2016 4.202 4.253 4.202 4.246 54,042 +0.02(+0.42%)
May 24, 2016 4.264 4.277 4.180 4.228 30,368 -0.04(-1.04%)
May 23, 2016 4.224 4.277 4.224 4.273 88,230 +0.05(+1.16%)
May 20, 2016 4.180 4.273 4.180 4.224 109,661 +0.02(+0.53%)
May 19, 2016 4.233 4.246 4.180 4.202 28,039 -0.04(-1.04%)
May 18, 2016 4.255 4.286 4.246 4.246 53,373 -0.04(-1.03%)
May 17, 2016 4.277 4.295 4.277 4.290 33,909 +0.01(+0.20%)
May 16, 2016 4.277 4.293 4.255 4.282 22,238 +0.03(+0.82%)
May 13, 2016 4.259 4.286 4.233 4.247 56,251 -0.05(-1.12%)
May 12, 2016 4.277 4.343 4.259 4.295 62,503 +0.00(+0.09%)
May 11, 2016 4.273 4.316 4.180 4.291 155,228 +0.00(+0.11%)
May 10, 2016 4.304 4.311 4.237 4.286 132,702 +0.03(+0.62%)
May 09, 2016 4.281 4.303 4.237 4.259 115,498 -0.02(-0.51%)
May 06, 2016 4.316 4.351 4.281 4.281 162,490 -0.06(-1.41%)
May 05, 2016 4.299 4.351 4.299 4.343 104,171 +0.04(+0.92%)
May 04, 2016 4.369 4.382 4.303 4.303 66,526 -0.05(-1.11%)
May 03, 2016 4.435 4.436 4.338 4.351 94,293 -0.10(-2.17%)
May 02, 2016 4.365 4.448 4.365 4.448 153,574 +0.06(+1.40%)
Apr 29, 2016 4.378 4.404 4.326 4.387 48,325 -0.03(-0.60%)
Apr 28, 2016 4.365 4.439 4.365 4.413 49,501 +0.01(+0.30%)
Apr 27, 2016 4.360 4.408 4.356 4.400 97,370 +0.03(+0.60%)
Apr 26, 2016 4.404 4.404 4.347 4.373 68,669 -0.01(-0.20%)
Apr 25, 2016 4.299 4.387 4.299 4.382 113,928 +0.05(+1.22%)
Apr 22, 2016 4.277 4.330 4.233 4.330 111,819 +0.06(+1.44%)
Apr 21, 2016 4.259 4.299 4.259 4.268 99,276 +0.01(+0.21%)
Apr 20, 2016 4.268 4.286 4.251 4.259 96,752 -0.02(-0.41%)
Apr 19, 2016 4.259 4.288 4.251 4.277 108,887 +0.03(+0.72%)
Apr 18, 2016 4.180 4.246 4.180 4.246 43,747 +0.05(+1.26%)
Apr 15, 2016 4.180 4.194 4.147 4.193 128,807 +0.03(+0.63%)
Apr 14, 2016 4.242 4.259 4.124 4.167 130,533 -0.08(-1.86%)
Apr 13, 2016 4.277 4.284 4.237 4.246 43,088 -0.03(-0.59%)
Apr 12, 2016 4.277 4.294 4.242 4.271 85,634 -0.03(-0.64%)
Apr 11, 2016 4.268 4.303 4.251 4.299 120,735 +0.00(+0.00%)
Apr 08, 2016 4.277 4.316 4.277 4.299 119,303 +0.01(+0.31%)
Apr 07, 2016 4.268 4.308 4.268 4.286 69,282 -0.03(-0.61%)
Apr 06, 2016 4.308 4.322 4.274 4.312 84,916 +0.03(+0.61%)
Apr 05, 2016 4.247 4.286 4.225 4.286 97,811 +0.05(+1.23%)
Apr 04, 2016 4.242 4.258 4.227 4.234 62,838 -0.00(-0.10%)
Apr 01, 2016 4.147 4.273 4.134 4.238 267,760 +0.12(+2.85%)
Mar 31, 2016 4.199 4.199 4.107 4.121 63,544 -0.08(-1.97%)
Mar 30, 2016 4.033 4.225 4.018 4.203 164,624 +0.15(+3.76%)
Mar 29, 2016 4.033 4.060 4.007 4.051 102,789 +0.05(+1.20%)
Mar 28, 2016 4.016 4.055 3.997 4.003 75,575 +0.00(+0.00%)
Mar 24, 2016 4.051 4.003 4.003 4.003 73,774 -0.07(-1.60%)
Mar 23, 2016 4.086 4.086 4.042 4.068 59,786 -0.02(-0.43%)
Mar 22, 2016 4.081 4.103 4.068 4.086 37,532 -0.00(-0.11%)
Mar 21, 2016 4.125 4.125 4.068 4.090 32,920 +0.00(+0.11%)
Mar 18, 2016 4.160 4.160 4.086 4.086 41,269 -0.08(-1.88%)
Mar 17, 2016 4.073 4.168 4.060 4.164 96,317 +0.09(+2.13%)
Mar 16, 2016 4.051 4.101 4.051 4.077 85,389 +0.02(+0.54%)
Mar 15, 2016 4.055 4.112 4.012 4.055 75,785 +0.01(+0.32%)
Mar 14, 2016 4.038 4.050 4.038 4.042 20,583 -0.00(-0.11%)
Mar 11, 2016 4.051 4.056 4.029 4.047 51,457 -0.01(-0.32%)
Mar 10, 2016 4.012 4.073 4.003 4.060 40,001 +0.04(+1.08%)
Mar 09, 2016 4.038 4.068 4.016 4.016 35,144 -0.02(-0.43%)
Mar 08, 2016 3.995 4.042 3.995 4.033 28,658 +0.04(+0.97%)
Mar 07, 2016 4.051 4.098 3.970 3.995 128,837 -0.09(-2.15%)
Mar 04, 2016 4.046 4.090 4.045 4.083 23,088 +0.04(+0.89%)
Mar 03, 2016 4.029 4.068 4.029 4.046 29,759 -0.01(-0.21%)
Mar 02, 2016 4.098 4.098 4.029 4.055 42,309 -0.02(-0.53%)
Mar 01, 2016 3.973 4.077 3.947 4.077 124,071 +0.16(+3.96%)
Feb 29, 2016 3.904 3.926 3.895 3.921 61,988 +0.03(+0.78%)
Feb 26, 2016 3.865 3.907 3.865 3.891 29,303 +0.00(+0.11%)
Feb 25, 2016 3.805 3.887 3.805 3.887 71,330 +0.07(+1.81%)
Feb 24, 2016 3.788 3.826 3.788 3.818 45,151 -0.01(-0.23%)
Feb 23, 2016 3.826 3.831 3.813 3.826 31,901 -0.00(-0.11%)
Feb 22, 2016 3.766 3.848 3.766 3.831 51,712 +0.06(+1.72%)
Feb 19, 2016 3.744 3.774 3.736 3.766 30,278 -0.03(-0.68%)
Feb 18, 2016 3.788 3.796 3.762 3.792 48,081 +0.00(+0.12%)
Feb 17, 2016 3.788 3.792 3.765 3.787 64,088 -0.00(-0.12%)
Feb 16, 2016 3.778 3.792 3.757 3.792 61,628 +0.02(+0.46%)
Feb 12, 2016 3.740 3.775 3.775 3.775 180,347 +0.07(+1.86%)
Feb 11, 2016 3.727 3.749 3.701 3.706 71,573 -0.05(-1.26%)
Feb 10, 2016 3.775 3.775 3.736 3.753 36,440 +0.00(+0.00%)
Feb 09, 2016 3.736 3.792 3.736 3.753 78,326 -0.00(-0.11%)
Feb 08, 2016 3.766 3.787 3.754 3.757 65,083 -0.02(-0.57%)
Feb 05, 2016 3.809 3.809 3.770 3.779 91,554 -0.04(-1.01%)
Feb 04, 2016 3.813 3.834 3.809 3.817 58,975 -0.01(-0.22%)
Feb 03, 2016 3.834 3.834 3.800 3.826 100,621 +0.00(+0.11%)
Feb 02, 2016 3.800 3.822 3.789 3.822 97,748 +0.02(+0.45%)
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.