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 )

6.100 +0.040 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 2.912 2.912 2.864 2.882 434,750 +0.02(+0.79%)
Oct 28, 2005 2.862 2.862 2.837 2.860 292,646 +0.02(+0.71%)
Oct 27, 2005 2.867 2.871 2.831 2.840 276,215 -0.00(-0.08%)
Oct 26, 2005 2.844 2.860 2.815 2.842 270,886 +0.00(+0.16%)
Oct 25, 2005 2.792 2.837 2.792 2.837 238,024 +0.05(+1.61%)
Oct 24, 2005 2.759 2.831 2.736 2.792 287,761 +0.03(+1.22%)
Oct 21, 2005 2.759 2.799 2.750 2.759 191,840 -0.01(-0.41%)
Oct 20, 2005 2.752 2.804 2.747 2.770 155,426 -0.02(-0.73%)
Oct 19, 2005 2.713 2.790 2.707 2.790 170,081 +0.06(+2.31%)
Oct 18, 2005 2.747 2.747 2.704 2.727 248,682 -0.04(-1.54%)
Oct 17, 2005 2.747 2.783 2.702 2.770 357,481 +0.02(+0.74%)
Oct 14, 2005 2.774 2.788 2.734 2.750 357,481 -0.04(-1.53%)
Oct 13, 2005 2.813 2.815 2.770 2.792 194,949 -0.01(-0.40%)
Oct 12, 2005 2.797 2.826 2.770 2.804 202,054 -0.02(-0.64%)
Oct 11, 2005 2.799 2.831 2.779 2.822 133,222 +0.02(+0.56%)
Oct 10, 2005 2.835 2.842 2.795 2.806 120,344 -0.01(-0.32%)
Oct 07, 2005 2.795 2.815 2.777 2.815 175,410 +0.04(+1.54%)
Oct 06, 2005 2.781 2.792 2.768 2.772 158,979 +0.00(+0.16%)
Oct 05, 2005 2.759 2.788 2.747 2.768 138,551 +0.00(+0.08%)
Oct 04, 2005 2.813 2.815 2.759 2.765 270,442 -0.02(-0.89%)
Oct 03, 2005 2.842 2.855 2.786 2.790 234,916 -0.03(-1.04%)
Sep 30, 2005 2.855 2.869 2.819 2.819 281,988 -0.01(-0.48%)
Sep 29, 2005 2.855 2.860 2.815 2.833 309,521 -0.01(-0.40%)
Sep 28, 2005 2.804 2.860 2.804 2.844 294,866 +0.00(+0.00%)
Sep 27, 2005 2.792 2.844 2.768 2.844 241,577 +0.05(+1.94%)
Sep 26, 2005 2.788 2.808 2.761 2.790 211,824 +0.02(+0.81%)
Sep 23, 2005 2.768 2.797 2.752 2.768 196,725 -0.02(-0.73%)
Sep 22, 2005 2.759 2.790 2.732 2.788 181,627 +0.02(+0.73%)
Sep 21, 2005 2.788 2.788 2.752 2.768 223,814 -0.01(-0.49%)
Sep 20, 2005 2.772 2.781 2.756 2.781 300,195 -0.02(-0.56%)
Sep 19, 2005 2.783 2.797 2.770 2.797 273,550 +0.01(+0.32%)
Sep 16, 2005 2.817 2.837 2.788 2.788 102,581 -0.01(-0.32%)
Sep 15, 2005 2.817 2.842 2.792 2.797 173,189 -0.05(-1.58%)
Sep 14, 2005 2.783 2.844 2.783 2.842 215,376 +0.06(+2.02%)
Sep 13, 2005 2.790 2.799 2.783 2.786 214,044 -0.01(-0.48%)
Sep 12, 2005 2.813 2.837 2.799 2.799 175,410 -0.03(-0.96%)
Sep 09, 2005 2.806 2.826 2.797 2.826 180,294 +0.02(+0.80%)
Sep 08, 2005 2.790 2.804 2.781 2.804 149,209 +0.02(+0.57%)
Sep 07, 2005 2.779 2.788 2.765 2.788 242,465 +0.01(+0.49%)
Sep 06, 2005 2.779 2.799 2.774 2.774 138,995 -0.02(-0.56%)
Sep 02, 2005 2.783 2.797 2.774 2.790 270,442 +0.01(+0.32%)
Sep 01, 2005 2.813 2.813 2.777 2.781 221,593 -0.03(-1.12%)
Aug 31, 2005 2.777 2.815 2.761 2.813 298,419 +0.05(+1.63%)
Aug 30, 2005 2.777 2.786 2.738 2.768 273,550 +0.00(+0.00%)
Aug 29, 2005 2.774 2.786 2.761 2.768 107,466 -0.02(-0.65%)
Aug 26, 2005 2.770 2.786 2.761 2.786 165,196 +0.02(+0.57%)
Aug 25, 2005 2.770 2.786 2.759 2.770 320,178 +0.00(+0.00%)
Aug 24, 2005 2.799 2.810 2.763 2.770 189,620 -0.02(-0.81%)
Aug 23, 2005 2.790 2.801 2.774 2.792 216,265 +0.01(+0.32%)
Aug 22, 2005 2.815 2.826 2.768 2.783 413,434 -0.05(-1.67%)
Aug 19, 2005 2.804 2.831 2.783 2.831 164,308 +0.02(+0.88%)
Aug 18, 2005 2.770 2.806 2.770 2.806 119,900 +0.03(+1.05%)
Aug 17, 2005 2.783 2.799 2.770 2.777 194,949 -0.02(-0.72%)
Aug 16, 2005 2.846 2.849 2.795 2.797 187,844 -0.03(-1.04%)
Aug 15, 2005 2.831 2.858 2.817 2.826 150,985 -0.01(-0.40%)
Aug 12, 2005 2.831 2.860 2.815 2.837 198,057 +0.01(+0.32%)
Aug 11, 2005 2.795 2.837 2.790 2.828 225,146 +0.04(+1.37%)
Aug 10, 2005 2.774 2.792 2.756 2.790 174,077 +0.04(+1.39%)
Aug 09, 2005 2.734 2.774 2.729 2.752 234,916 +0.00(+0.16%)
Aug 08, 2005 2.786 2.790 2.747 2.747 128,338 -0.02(-0.81%)
Aug 05, 2005 2.781 2.799 2.770 2.770 250,458 -0.02(-0.81%)
Aug 04, 2005 2.783 2.797 2.777 2.792 262,004 -0.01(-0.40%)
Aug 03, 2005 2.822 2.828 2.797 2.804 255,343 -0.02(-0.64%)
Aug 02, 2005 2.842 2.842 2.815 2.822 262,893 +0.00(+0.00%)
Aug 01, 2005 2.828 2.842 2.808 2.822 253,123 +0.01(+0.24%)
Jul 29, 2005 2.819 2.844 2.815 2.815 208,271 -0.01(-0.40%)
Jul 28, 2005 2.844 2.849 2.819 2.826 168,304 +0.00(+0.16%)
Jul 27, 2005 2.826 2.849 2.815 2.822 248,238 +0.00(+0.00%)
Jul 26, 2005 2.786 2.849 2.786 2.822 288,649 +0.01(+0.48%)
Jul 25, 2005 2.860 2.862 2.772 2.808 407,661 -0.05(-1.66%)
Jul 22, 2005 2.842 2.871 2.837 2.855 186,511 +0.02(+0.79%)
Jul 21, 2005 2.826 2.860 2.826 2.833 131,002 -0.01(-0.47%)
Jul 20, 2005 2.849 2.869 2.844 2.846 169,193 -0.02(-0.78%)
Jul 19, 2005 2.849 2.871 2.844 2.869 263,781 +0.01(+0.47%)
Jul 18, 2005 2.844 2.860 2.833 2.855 178,962 +0.00(+0.00%)
Jul 15, 2005 2.837 2.867 2.819 2.855 317,070 +0.01(+0.48%)
Jul 14, 2005 2.885 2.887 2.842 2.842 269,554 -0.03(-0.88%)
Jul 13, 2005 2.871 2.889 2.837 2.867 314,405 -0.00(-0.14%)
Jul 12, 2005 2.853 2.871 2.819 2.871 351,264 +0.05(+1.76%)
Jul 11, 2005 2.842 2.867 2.806 2.822 266,001 +0.00(+0.08%)
Jul 08, 2005 2.835 2.837 2.792 2.819 149,653 -0.01(-0.32%)
Jul 07, 2005 2.801 2.835 2.799 2.828 170,081 +0.03(+1.05%)
Jul 06, 2005 2.747 2.822 2.736 2.799 223,814 +0.05(+1.64%)
Jul 05, 2005 2.777 2.781 2.729 2.754 157,202 -0.02(-0.57%)
Jul 01, 2005 2.770 2.774 2.736 2.770 190,952 +0.02(+0.90%)
Jun 30, 2005 2.723 2.770 2.702 2.745 342,826 +0.01(+0.25%)
Jun 29, 2005 2.792 2.797 2.728 2.738 210,936 -0.05(-1.62%)
Jun 28, 2005 2.871 2.876 2.765 2.783 404,109 -0.09(-3.06%)
Jun 27, 2005 2.849 2.889 2.849 2.871 305,968 +0.02(+0.63%)
Jun 24, 2005 2.860 2.903 2.840 2.853 247,794 +0.00(+0.08%)
Jun 23, 2005 2.844 2.871 2.822 2.851 240,689 +0.02(+0.72%)
Jun 22, 2005 2.815 2.842 2.804 2.831 350,376 +0.03(+1.05%)
Jun 21, 2005 2.849 2.853 2.788 2.801 299,307 -0.05(-1.66%)
Jun 20, 2005 2.817 2.849 2.817 2.849 264,225 +0.01(+0.48%)
Jun 17, 2005 2.797 2.835 2.797 2.835 246,906 +0.06(+2.19%)
Jun 16, 2005 2.765 2.795 2.752 2.774 193,173 -0.01(-0.24%)
Jun 15, 2005 2.810 2.813 2.761 2.781 247,350 -0.01(-0.40%)
Jun 14, 2005 2.792 2.813 2.759 2.792 277,991 +0.00(+0.00%)
Jun 13, 2005 2.835 2.837 2.772 2.792 405,441 -0.04(-1.43%)
Jun 10, 2005 2.849 2.853 2.810 2.833 317,514 +0.00(+0.00%)
Jun 09, 2005 2.819 2.833 2.804 2.833 203,386 +0.03(+1.04%)
Jun 08, 2005 2.831 2.846 2.786 2.804 218,929 -0.05(-1.58%)
Jun 07, 2005 2.855 2.855 2.828 2.849 218,485 +0.00(+0.16%)
Jun 06, 2005 2.828 2.844 2.810 2.844 146,101 +0.02(+0.64%)
Jun 03, 2005 2.831 2.844 2.790 2.826 345,047 -0.00(-0.08%)
Jun 02, 2005 2.837 2.837 2.819 2.828 202,942 +0.01(+0.40%)
Jun 01, 2005 2.855 2.860 2.788 2.817 398,780 -0.02(-0.71%)
May 31, 2005 2.927 2.927 2.808 2.837 587,512 +0.03(+1.04%)
May 27, 2005 2.799 2.835 2.765 2.808 209,159 +0.02(+0.65%)
May 26, 2005 2.810 2.810 2.743 2.790 284,652 -0.02(-0.56%)
May 25, 2005 2.826 2.833 2.727 2.806 411,658 -0.01(-0.40%)
May 24, 2005 2.808 2.849 2.788 2.817 456,066 +0.03(+1.13%)
May 23, 2005 2.792 2.810 2.752 2.786 284,652 +0.00(+0.16%)
May 20, 2005 2.752 2.788 2.718 2.781 259,784 +0.04(+1.31%)
May 19, 2005 2.729 2.781 2.716 2.745 308,632 +0.03(+1.25%)
May 18, 2005 2.709 2.727 2.693 2.711 301,527 +0.02(+0.92%)
May 17, 2005 2.684 2.702 2.684 2.686 181,627 -0.00(-0.08%)
May 16, 2005 2.707 2.725 2.689 2.689 207,383 -0.02(-0.67%)
May 13, 2005 2.713 2.716 2.671 2.707 138,995 +0.01(+0.33%)
May 12, 2005 2.700 2.711 2.657 2.698 172,745 +0.01(+0.25%)
May 11, 2005 2.684 2.698 2.664 2.691 146,545 +0.02(+0.84%)
May 10, 2005 2.700 2.700 2.655 2.668 301,083 -0.02(-0.75%)
May 09, 2005 2.682 2.700 2.653 2.689 204,275 +0.00(+0.08%)
May 06, 2005 2.732 2.732 2.644 2.686 265,557 -0.03(-1.00%)
May 05, 2005 2.686 2.713 2.646 2.713 210,492 +0.02(+0.92%)
May 04, 2005 2.662 2.698 2.648 2.689 142,548 +0.02(+0.59%)
May 03, 2005 2.657 2.702 2.646 2.673 133,222 -0.00(-0.17%)
May 02, 2005 2.657 2.677 2.632 2.677 303,748 -0.02(-0.83%)
Apr 29, 2005 2.741 2.774 2.691 2.700 202,054 -0.08(-2.84%)
Apr 28, 2005 2.747 2.792 2.727 2.779 183,403 +0.02(+0.73%)
Apr 27, 2005 2.736 2.783 2.725 2.759 214,488 +0.03(+0.99%)
Apr 26, 2005 2.684 2.741 2.680 2.732 299,751 +0.02(+0.92%)
Apr 25, 2005 2.707 2.754 2.666 2.707 192,729 +0.00(+0.00%)
Apr 22, 2005 2.716 2.718 2.668 2.707 265,113 -0.01(-0.25%)
Apr 21, 2005 2.702 2.720 2.680 2.713 207,383 +0.01(+0.42%)
Apr 20, 2005 2.725 2.725 2.668 2.702 305,968 +0.03(+1.27%)
Apr 19, 2005 2.612 2.680 2.612 2.668 247,350 +0.00(+0.08%)
Apr 18, 2005 2.646 2.684 2.639 2.666 285,096 -0.00(-0.17%)
Apr 15, 2005 2.650 2.673 2.621 2.671 272,218 -0.00(-0.08%)
Apr 14, 2005 2.684 2.693 2.641 2.673 141,660 -0.00(-0.08%)
Apr 13, 2005 2.646 2.736 2.641 2.675 309,076 +0.04(+1.37%)
Apr 12, 2005 2.596 2.639 2.581 2.639 230,475 +0.07(+2.54%)
Apr 11, 2005 2.621 2.623 2.545 2.574 256,676 -0.01(-0.26%)
Apr 08, 2005 2.587 2.587 2.547 2.581 117,680 +0.01(+0.26%)
Apr 07, 2005 2.513 2.804 2.513 2.574 881,935 +0.06(+2.51%)
Apr 06, 2005 2.511 2.529 2.506 2.511 323,731 +0.00(+0.00%)
Apr 05, 2005 2.565 2.569 2.511 2.511 333,057 -0.06(-2.36%)
Apr 04, 2005 2.639 2.653 2.567 2.572 231,807 -0.05(-1.72%)
Apr 01, 2005 2.578 2.668 2.578 2.617 205,163 +0.03(+1.04%)
Mar 31, 2005 2.542 2.592 2.533 2.590 161,199 +0.05(+1.86%)
Mar 30, 2005 2.527 2.545 2.493 2.542 274,439 +0.01(+0.36%)
Mar 29, 2005 2.524 2.578 2.509 2.533 193,173 -0.03(-1.06%)
Mar 28, 2005 2.653 2.673 2.524 2.560 399,668 -0.08(-3.07%)
Mar 24, 2005 2.635 2.662 2.621 2.641 212,712 +0.03(+1.12%)
Mar 23, 2005 2.603 2.646 2.533 2.612 385,014 -0.01(-0.51%)
Mar 22, 2005 2.603 2.655 2.574 2.626 210,492 +0.02(+0.87%)
Mar 21, 2005 2.596 2.673 2.590 2.603 432,974 +0.00(+0.17%)
Mar 18, 2005 2.529 2.619 2.529 2.599 427,201 +0.06(+2.31%)
Mar 17, 2005 2.619 2.623 2.500 2.540 869,945 -0.09(-3.59%)
Mar 16, 2005 2.702 2.729 2.623 2.635 298,863 -0.07(-2.50%)
Mar 15, 2005 2.695 2.741 2.691 2.702 345,047 +0.03(+1.01%)
Mar 14, 2005 2.680 2.691 2.650 2.675 297,975 +0.01(+0.25%)
Mar 11, 2005 2.680 2.700 2.659 2.668 230,919 +0.00(+0.17%)
Mar 10, 2005 2.684 2.686 2.630 2.664 433,418 -0.01(-0.34%)
Mar 09, 2005 2.677 2.689 2.657 2.673 297,086 +0.00(+0.00%)
Mar 08, 2005 2.664 2.673 2.653 2.673 314,849 +0.01(+0.34%)
Mar 07, 2005 2.666 2.666 2.641 2.664 571,081 +0.00(+0.17%)
Mar 04, 2005 2.682 2.689 2.655 2.659 494,256 -0.02(-0.84%)
Mar 03, 2005 2.671 2.713 2.671 2.682 383,237 -0.00(-0.17%)
Mar 02, 2005 2.727 2.727 2.673 2.686 547,989 -0.04(-1.49%)
Mar 01, 2005 2.718 2.743 2.713 2.727 306,856 -0.04(-1.46%)
Feb 28, 2005 2.781 2.781 2.736 2.768 392,119 -0.02(-0.65%)
Feb 25, 2005 2.788 2.797 2.747 2.786 277,103 +0.02(+0.65%)
Feb 24, 2005 2.747 2.768 2.716 2.768 211,824 +0.01(+0.33%)
Feb 23, 2005 2.716 2.781 2.702 2.759 456,066 +0.05(+1.74%)
Feb 22, 2005 2.756 2.763 2.650 2.711 1,071,555 -0.07(-2.43%)
Feb 18, 2005 2.923 2.923 2.763 2.779 718,071 -0.10(-3.52%)
Feb 17, 2005 2.914 2.961 2.858 2.880 462,283 -0.02(-0.85%)
Feb 16, 2005 2.921 2.921 2.871 2.905 461,395 -0.02(-0.62%)
Feb 15, 2005 2.957 2.961 2.918 2.923 600,835 -0.03(-1.14%)
Feb 14, 2005 2.972 2.984 2.943 2.957 528,450 -0.03(-0.98%)
Feb 11, 2005 2.943 2.993 2.927 2.986 883,711 +0.05(+1.77%)
Feb 10, 2005 2.873 2.950 2.873 2.934 802,001 +0.32(+12.23%)
Feb 09, 2005 2.878 2.894 2.855 2.614 393,895 -0.26(-9.15%)
Feb 08, 2005 2.871 2.885 2.853 2.878 472,497 +0.01(+0.24%)
Feb 07, 2005 2.907 2.909 2.867 2.871 384,125 -0.03(-0.93%)
Feb 04, 2005 2.882 2.914 2.855 2.898 661,673 +0.04(+1.26%)
Feb 03, 2005 2.900 2.900 2.849 2.862 383,237 -0.02(-0.55%)
Feb 02, 2005 2.918 2.921 2.878 2.878 496,033 -0.04(-1.39%)
Feb 01, 2005 2.907 2.921 2.894 2.918 396,115 +0.02(+0.62%)
Jan 31, 2005 2.907 2.912 2.882 2.900 403,221 +0.02(+0.55%)
Jan 28, 2005 2.898 2.903 2.876 2.885 438,747 +0.00(+0.16%)
Jan 27, 2005 2.860 2.882 2.853 2.880 559,980 +0.00(+0.00%)
Jan 26, 2005 2.880 2.885 2.860 2.880 567,529 +0.00(+0.00%)
Jan 25, 2005 2.878 2.885 2.851 2.880 585,292 +0.02(+0.71%)
Jan 24, 2005 2.907 2.918 2.842 2.860 976,079 -0.02(-0.86%)
Jan 21, 2005 2.835 2.885 2.804 2.885 672,331 +0.06(+1.99%)
Jan 20, 2005 2.790 2.831 2.783 2.828 734,946 +0.04(+1.45%)
Jan 19, 2005 2.772 2.790 2.756 2.788 607,052 +0.01(+0.32%)
Jan 18, 2005 2.774 2.781 2.756 2.779 627,035 +0.05(+1.73%)
Jan 14, 2005 2.729 2.745 2.716 2.732 440,079 +0.02(+0.75%)
Jan 13, 2005 2.723 2.725 2.693 2.711 439,191 +0.01(+0.25%)
Jan 12, 2005 2.723 2.723 2.680 2.704 287,317 +0.00(+0.17%)
Jan 11, 2005 2.635 2.725 2.635 2.700 352,596 +0.06(+2.30%)
Jan 10, 2005 2.662 2.662 2.621 2.639 369,915 +0.02(+0.69%)
Jan 07, 2005 2.671 2.680 2.601 2.621 417,431 -0.05(-1.85%)
Jan 06, 2005 2.623 2.677 2.619 2.671 281,988 +0.00(+0.00%)
Jan 05, 2005 2.716 2.716 2.648 2.671 380,573 -0.03(-1.25%)
Jan 04, 2005 2.750 2.752 2.702 2.704 272,662 -0.03(-0.99%)
Jan 03, 2005 2.709 2.743 2.702 2.732 321,067 +0.01(+0.25%)
Dec 31, 2004 2.709 2.732 2.702 2.725 182,071 +0.01(+0.50%)
Dec 30, 2004 2.718 2.727 2.702 2.711 222,482 -0.01(-0.41%)
Dec 29, 2004 2.734 2.759 2.716 2.723 274,883 -0.03(-1.06%)
Dec 28, 2004 2.736 2.770 2.734 2.752 275,771 +0.00(+0.16%)
Dec 27, 2004 2.752 2.774 2.743 2.747 263,337 -0.01(-0.49%)
Dec 23, 2004 2.747 2.770 2.702 2.761 286,429 +0.03(+1.16%)
Dec 22, 2004 2.741 2.756 2.718 2.729 315,738 +0.01(+0.33%)
Dec 21, 2004 2.743 2.743 2.704 2.720 245,130 +0.00(+0.00%)
Dec 20, 2004 2.689 2.747 2.684 2.720 331,280 +0.03(+1.17%)
Dec 17, 2004 2.682 2.698 2.664 2.689 349,932 +0.01(+0.25%)
Dec 16, 2004 2.650 2.684 2.648 2.682 540,440 +0.04(+1.36%)
Dec 15, 2004 2.650 2.653 2.632 2.646 399,668 +0.01(+0.43%)
Dec 14, 2004 2.641 2.644 2.623 2.635 311,741 +0.00(+0.15%)
Dec 13, 2004 2.626 2.646 2.626 2.631 309,076 +0.00(+0.19%)
Dec 10, 2004 2.644 2.650 2.619 2.626 479,158 -0.00(-0.09%)
Dec 09, 2004 2.641 2.646 2.623 2.628 272,662 -0.01(-0.26%)
Dec 08, 2004 2.610 2.635 2.596 2.635 360,145 +0.03(+1.12%)
Dec 07, 2004 2.585 2.605 2.581 2.605 348,599 +0.02(+0.70%)
Dec 06, 2004 2.581 2.592 2.554 2.587 644,354 +0.03(+1.14%)
Dec 03, 2004 2.520 2.572 2.520 2.558 470,720 +0.04(+1.61%)
Dec 02, 2004 2.549 2.549 2.504 2.518 624,815 -0.03(-1.15%)
Dec 01, 2004 2.596 2.605 2.547 2.547 524,453 -0.06(-2.16%)
Nov 30, 2004 2.621 2.621 2.601 2.603 258,452 -0.01(-0.43%)
Nov 29, 2004 2.644 2.644 2.608 2.614 300,639 -0.03(-1.11%)
Nov 26, 2004 2.623 2.655 2.614 2.644 146,101 +0.02(+0.69%)
Nov 24, 2004 2.623 2.641 2.612 2.626 235,804 +0.00(+0.09%)
Nov 23, 2004 2.614 2.623 2.603 2.623 195,393 +0.01(+0.34%)
Nov 22, 2004 2.614 2.623 2.601 2.614 412,102 -0.00(-0.09%)
Nov 19, 2004 2.650 2.650 2.610 2.617 301,527 -0.02(-0.68%)
Nov 18, 2004 2.612 2.639 2.599 2.635 269,110 +0.04(+1.39%)
Nov 17, 2004 2.621 2.644 2.592 2.599 457,398 -0.00(-0.09%)
Nov 16, 2004 2.590 2.610 2.583 2.601 267,777 +0.00(+0.17%)
Nov 15, 2004 2.565 2.610 2.565 2.596 403,221 +0.03(+1.14%)
Nov 12, 2004 2.540 2.567 2.531 2.567 396,559 +0.03(+1.24%)
Nov 11, 2004 2.500 2.545 2.500 2.536 500,473 +0.03(+1.17%)
Nov 10, 2004 2.450 2.522 2.428 2.506 589,289 +0.06(+2.30%)
Nov 09, 2004 2.425 2.473 2.423 2.450 861,507 -0.01(-0.28%)
Nov 08, 2004 2.536 2.549 2.421 2.457 1,110,190 -0.10(-3.96%)
Nov 05, 2004 2.657 2.659 2.547 2.558 1,158,594 -0.12(-4.54%)
Nov 04, 2004 2.700 2.700 2.671 2.680 418,319 -0.02(-0.75%)
Nov 03, 2004 2.713 2.713 2.684 2.700 324,175 -0.01(-0.33%)
Nov 02, 2004 2.725 2.732 2.709 2.709 256,231 -0.02(-0.58%)
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.