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 )

6.090 -0.039 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2018 5.566 5.635 5.514 5.606 287,313 +0.06(+1.04%)
Nov 29, 2018 5.560 5.589 5.531 5.548 207,261 +0.04(+0.81%)
Nov 28, 2018 5.363 5.511 5.363 5.504 302,290 +0.12(+2.29%)
Nov 27, 2018 5.288 5.386 5.276 5.380 350,752 +0.12(+2.20%)
Nov 26, 2018 5.253 5.311 5.247 5.265 114,670 +0.04(+0.78%)
Nov 23, 2018 5.212 5.247 5.212 5.224 46,446 +0.01(+0.11%)
Nov 21, 2018 5.218 5.218 5.218 0 +0.00(+0.00%)
Nov 20, 2018 5.207 5.259 5.201 5.218 239,862 -0.06(-1.10%)
Nov 19, 2018 5.311 5.334 5.212 5.276 263,715 -0.05(-0.87%)
Nov 16, 2018 5.340 5.386 5.293 5.322 226,190 -0.02(-0.43%)
Nov 15, 2018 5.247 5.357 5.247 5.346 200,140 +0.06(+1.21%)
Nov 14, 2018 5.351 5.366 5.265 5.282 110,287 -0.01(-0.22%)
Nov 13, 2018 5.317 5.340 5.282 5.293 161,405 -0.02(-0.44%)
Nov 12, 2018 5.386 5.386 5.311 5.317 184,089 -0.09(-1.61%)
Nov 09, 2018 5.456 5.467 5.392 5.404 145,556 -0.07(-1.25%)
Nov 08, 2018 5.512 5.518 5.460 5.472 109,412 -0.05(-0.83%)
Nov 07, 2018 5.432 5.541 5.421 5.518 267,418 +0.10(+1.91%)
Nov 06, 2018 5.386 5.449 5.367 5.414 136,854 +0.01(+0.11%)
Nov 05, 2018 5.391 5.414 5.345 5.409 241,930 +0.06(+1.07%)
Nov 02, 2018 5.345 5.414 5.299 5.351 297,158 +0.05(+0.87%)
Nov 01, 2018 5.230 5.334 5.230 5.305 241,549 +0.10(+1.88%)
Oct 31, 2018 5.127 5.230 5.104 5.207 232,905 +0.10(+2.03%)
Oct 30, 2018 5.121 5.156 5.070 5.104 242,676 -0.02(-0.45%)
Oct 29, 2018 5.173 5.196 5.104 5.127 240,242 -0.02(-0.45%)
Oct 26, 2018 5.179 5.219 5.121 5.150 351,092 -0.08(-1.54%)
Oct 25, 2018 5.219 5.299 5.207 5.230 257,183 +0.02(+0.44%)
Oct 24, 2018 5.288 5.313 5.190 5.207 252,316 -0.09(-1.74%)
Oct 23, 2018 5.230 5.317 5.148 5.299 226,052 +0.01(+0.11%)
Oct 22, 2018 5.345 5.347 5.265 5.294 114,004 -0.03(-0.65%)
Oct 19, 2018 5.340 5.383 5.305 5.328 118,306 -0.01(-0.22%)
Oct 18, 2018 5.403 5.403 5.304 5.340 135,087 -0.04(-0.75%)
Oct 17, 2018 5.340 5.439 5.311 5.380 176,666 +0.07(+1.30%)
Oct 16, 2018 5.345 5.380 5.242 5.311 310,384 +0.01(+0.11%)
Oct 15, 2018 5.104 5.345 5.104 5.305 403,777 +0.17(+3.36%)
Oct 12, 2018 5.219 5.276 5.058 5.133 366,576 +0.01(+0.11%)
Oct 11, 2018 5.202 5.242 5.087 5.127 687,285 -0.12(-2.28%)
Oct 10, 2018 5.389 5.446 5.218 5.247 608,123 -0.19(-3.46%)
Oct 09, 2018 5.463 5.475 5.378 5.435 235,747 -0.02(-0.31%)
Oct 08, 2018 5.497 5.526 5.433 5.452 231,157 -0.06(-1.14%)
Oct 05, 2018 5.572 5.572 5.418 5.515 409,974 -0.07(-1.23%)
Oct 04, 2018 5.617 5.623 5.539 5.583 248,506 -0.07(-1.31%)
Oct 03, 2018 5.646 5.686 5.600 5.657 206,479 -0.02(-0.40%)
Oct 02, 2018 5.600 5.686 5.583 5.680 298,387 +0.12(+2.15%)
Oct 01, 2018 5.577 5.594 5.532 5.560 186,834 -0.01(-0.10%)
Sep 28, 2018 5.503 5.606 5.503 5.566 219,892 +0.07(+1.35%)
Sep 27, 2018 5.532 5.532 5.475 5.492 123,977 -0.03(-0.52%)
Sep 26, 2018 5.532 5.555 5.416 5.520 275,200 +0.00(+0.00%)
Sep 25, 2018 5.418 5.526 5.418 5.520 240,685 +0.12(+2.22%)
Sep 24, 2018 5.309 5.429 5.252 5.401 200,593 +0.06(+1.07%)
Sep 21, 2018 5.526 5.526 5.275 5.344 673,354 -0.15(-2.80%)
Sep 20, 2018 5.458 5.577 5.458 5.497 374,953 +0.04(+0.73%)
Sep 19, 2018 5.503 5.503 5.412 5.458 289,439 -0.04(-0.73%)
Sep 18, 2018 5.526 5.534 5.452 5.497 456,192 -0.06(-1.03%)
Sep 17, 2018 5.680 5.680 5.509 5.555 362,775 -0.13(-2.21%)
Sep 14, 2018 5.651 5.743 5.651 5.680 276,180 +0.05(+0.91%)
Sep 13, 2018 5.663 5.669 5.577 5.629 367,832 -0.07(-1.18%)
Sep 12, 2018 5.741 5.741 5.662 5.696 133,388 -0.05(-0.79%)
Sep 11, 2018 5.707 5.770 5.700 5.741 113,458 +0.05(+0.90%)
Sep 10, 2018 5.741 5.775 5.651 5.690 306,230 -0.05(-0.89%)
Sep 07, 2018 5.719 5.764 5.719 5.741 153,833 -0.02(-0.30%)
Sep 06, 2018 5.719 5.758 5.691 5.758 183,377 +0.03(+0.59%)
Sep 05, 2018 5.679 5.730 5.662 5.724 259,759 +0.05(+0.90%)
Sep 04, 2018 5.662 5.690 5.662 5.673 249,222 +0.05(+0.80%)
Aug 31, 2018 5.628 5.628 5.628 0 +0.03(+0.51%)
Aug 30, 2018 5.634 5.634 5.577 5.600 88,338 -0.03(-0.60%)
Aug 29, 2018 5.588 5.634 5.532 5.634 154,451 +0.05(+0.98%)
Aug 28, 2018 5.600 5.600 5.549 5.579 169,092 -0.01(-0.17%)
Aug 27, 2018 5.549 5.594 5.509 5.588 183,307 +0.09(+1.65%)
Aug 24, 2018 5.554 5.571 5.492 5.498 205,228 -0.07(-1.32%)
Aug 23, 2018 5.605 5.605 5.526 5.571 129,647 -0.01(-0.10%)
Aug 22, 2018 5.600 5.639 5.549 5.577 142,353 -0.01(-0.10%)
Aug 21, 2018 5.588 5.594 5.532 5.583 158,294 +0.04(+0.72%)
Aug 20, 2018 5.526 5.566 5.503 5.543 162,768 +0.02(+0.31%)
Aug 17, 2018 5.515 5.549 5.492 5.526 199,930 +0.05(+0.93%)
Aug 16, 2018 5.419 5.503 5.418 5.475 174,439 +0.07(+1.26%)
Aug 15, 2018 5.515 5.560 5.379 5.407 572,394 -0.12(-2.25%)
Aug 14, 2018 5.685 5.702 5.520 5.532 488,834 -0.19(-3.36%)
Aug 13, 2018 5.724 5.735 5.617 5.724 248,927 -0.01(-0.20%)
Aug 10, 2018 5.775 5.815 5.719 5.736 237,902 -0.05(-0.86%)
Aug 09, 2018 5.769 5.797 5.757 5.785 132,257 +0.06(+1.08%)
Aug 08, 2018 5.684 5.740 5.679 5.724 203,354 +0.00(+0.00%)
Aug 07, 2018 5.791 5.791 5.695 5.724 325,859 -0.01(-0.10%)
Aug 06, 2018 5.729 5.791 5.716 5.729 415,418 +0.02(+0.30%)
Aug 03, 2018 5.645 5.729 5.645 5.712 324,952 +0.06(+0.99%)
Aug 02, 2018 5.662 5.671 5.622 5.656 184,895 -0.01(-0.20%)
Aug 01, 2018 5.634 5.679 5.620 5.667 289,901 +0.05(+0.90%)
Jul 31, 2018 5.549 5.667 5.531 5.617 319,399 +0.08(+1.42%)
Jul 30, 2018 5.566 5.566 5.516 5.538 81,755 -0.04(-0.81%)
Jul 27, 2018 5.538 5.594 5.538 5.583 158,118 +0.04(+0.81%)
Jul 26, 2018 5.594 5.594 5.521 5.538 105,651 -0.04(-0.81%)
Jul 25, 2018 5.454 5.600 5.454 5.583 179,906 +0.10(+1.85%)
Jul 24, 2018 5.499 5.516 5.465 5.482 110,263 +0.00(+0.00%)
Jul 23, 2018 5.594 5.605 5.465 5.482 292,500 -0.09(-1.61%)
Jul 20, 2018 5.634 5.645 5.538 5.572 229,366 -0.05(-0.90%)
Jul 19, 2018 5.589 5.673 5.569 5.622 415,779 +0.04(+0.81%)
Jul 18, 2018 5.516 5.589 5.504 5.577 234,828 +0.04(+0.81%)
Jul 17, 2018 5.482 5.538 5.482 5.532 177,395 +0.02(+0.31%)
Jul 16, 2018 5.510 5.532 5.471 5.516 289,040 +0.01(+0.20%)
Jul 13, 2018 5.465 5.504 5.465 5.504 58,555 +0.01(+0.10%)
Jul 12, 2018 5.454 5.538 5.454 5.499 166,122 +0.00(+0.02%)
Jul 11, 2018 5.486 5.498 5.481 5.498 110,722 +0.02(+0.31%)
Jul 10, 2018 5.486 5.492 5.447 5.481 142,935 +0.01(+0.20%)
Jul 09, 2018 5.475 5.498 5.464 5.470 140,063 -0.01(-0.10%)
Jul 06, 2018 5.481 5.498 5.455 5.475 136,653 +0.00(+0.00%)
Jul 05, 2018 5.475 5.498 5.419 5.475 184,015 +0.01(+0.10%)
Jul 03, 2018 5.470 5.470 5.470 0 +0.06(+1.14%)
Jul 02, 2018 5.414 5.414 5.369 5.408 149,417 +0.01(+0.10%)
Jun 29, 2018 5.375 5.425 5.354 5.403 149,455 +0.04(+0.73%)
Jun 28, 2018 5.431 5.453 5.358 5.364 236,414 -0.02(-0.41%)
Jun 27, 2018 5.425 5.436 5.386 5.386 169,941 -0.04(-0.72%)
Jun 26, 2018 5.408 5.431 5.397 5.425 102,722 +0.01(+0.21%)
Jun 25, 2018 5.408 5.414 5.358 5.414 157,430 +0.01(+0.10%)
Jun 22, 2018 5.408 5.425 5.383 5.408 90,447 +0.00(+0.00%)
Jun 21, 2018 5.408 5.419 5.391 5.408 104,881 -0.02(-0.31%)
Jun 20, 2018 5.352 5.436 5.343 5.425 318,096 +0.07(+1.36%)
Jun 19, 2018 5.313 5.358 5.291 5.352 163,959 +0.01(+0.10%)
Jun 18, 2018 5.347 5.358 5.319 5.347 134,958 +0.00(+0.00%)
Jun 15, 2018 5.380 5.347 5.347 152,687 +0.00(+0.00%)
Jun 14, 2018 5.313 5.347 5.274 5.347 271,397 +0.02(+0.42%)
Jun 13, 2018 5.358 5.380 5.302 5.325 134,166 -0.02(-0.42%)
Jun 12, 2018 5.391 5.409 5.341 5.347 188,934 -0.02(-0.42%)
Jun 11, 2018 5.403 5.403 5.358 5.369 117,632 -0.03(-0.52%)
Jun 08, 2018 5.358 5.408 5.352 5.397 144,169 +0.04(+0.75%)
Jun 07, 2018 5.329 5.368 5.318 5.357 163,822 +0.03(+0.52%)
Jun 06, 2018 5.307 5.329 154,629 +0.00(+0.00%)
Jun 05, 2018 5.362 5.368 5.307 5.329 171,000 -0.01(-0.21%)
Jun 04, 2018 5.374 5.379 5.318 5.340 285,827 -0.02(-0.31%)
Jun 01, 2018 5.335 5.385 5.329 5.357 146,347 +0.03(+0.52%)
May 31, 2018 5.396 5.396 5.324 5.329 188,427 -0.07(-1.23%)
May 30, 2018 5.313 5.398 5.307 5.396 376,151 +0.11(+2.10%)
May 29, 2018 5.268 5.329 5.262 5.285 234,057 +0.04(+0.74%)
May 25, 2018 5.246 5.246 5.246 0 -0.03(-0.53%)
May 24, 2018 5.268 5.307 5.257 5.274 233,043 -0.02(-0.42%)
May 23, 2018 5.279 5.307 5.274 5.296 167,940 +0.02(+0.31%)
May 22, 2018 5.279 5.313 5.268 5.279 169,312 -0.01(-0.10%)
May 21, 2018 5.263 5.296 5.241 5.285 153,856 +0.02(+0.32%)
May 18, 2018 5.274 5.307 5.263 5.268 119,087 -0.03(-0.52%)
May 17, 2018 5.263 5.296 5.263 5.296 187,999 +0.03(+0.63%)
May 16, 2018 5.235 5.263 5.219 5.263 135,487 +0.06(+1.17%)
May 15, 2018 5.213 5.246 5.191 5.202 165,378 -0.04(-0.84%)
May 14, 2018 5.252 5.257 5.207 5.246 156,815 +0.01(+0.21%)
May 11, 2018 5.224 5.252 5.169 5.235 207,743 +0.01(+0.21%)
May 10, 2018 5.218 5.285 5.180 5.224 310,274 -0.04(-0.72%)
May 09, 2018 5.262 5.300 5.234 5.262 264,644 -0.03(-0.52%)
May 08, 2018 5.223 5.300 5.220 5.289 282,299 +0.08(+1.48%)
May 07, 2018 5.251 5.278 5.135 5.212 349,909 -0.03(-0.63%)
May 04, 2018 5.240 5.251 5.219 5.245 181,485 -0.01(-0.10%)
May 03, 2018 5.218 5.251 5.196 5.251 257,339 +0.04(+0.74%)
May 02, 2018 5.185 5.256 5.185 5.212 344,643 +0.04(+0.74%)
May 01, 2018 5.152 5.185 5.146 5.174 224,529 +0.02(+0.43%)
Apr 30, 2018 5.091 5.157 5.091 5.152 167,560 +0.03(+0.52%)
Apr 27, 2018 5.086 5.140 5.086 5.125 89,626 +0.06(+1.21%)
Apr 26, 2018 5.047 5.080 5.042 5.064 129,053 +0.04(+0.77%)
Apr 25, 2018 5.091 5.091 4.961 5.025 352,262 -0.07(-1.40%)
Apr 24, 2018 5.124 5.135 5.091 5.097 162,796 -0.01(-0.22%)
Apr 23, 2018 5.119 5.146 5.092 5.108 267,981 +0.01(+0.22%)
Apr 20, 2018 5.086 5.119 5.058 5.097 133,118 -0.02(-0.43%)
Apr 19, 2018 5.157 5.163 5.113 5.119 193,256 -0.02(-0.43%)
Apr 18, 2018 5.163 5.168 5.135 5.141 88,662 -0.02(-0.43%)
Apr 17, 2018 5.108 5.163 5.102 5.163 250,155 +0.05(+1.08%)
Apr 16, 2018 5.086 5.119 5.081 5.108 128,296 +0.02(+0.43%)
Apr 13, 2018 5.113 5.113 5.058 5.086 271,559 -0.03(-0.54%)
Apr 12, 2018 5.119 5.157 5.108 5.113 202,703 -0.01(-0.21%)
Apr 11, 2018 5.124 5.135 5.102 5.124 218,425 +0.01(+0.24%)
Apr 10, 2018 5.128 5.145 5.096 5.112 235,641 +0.01(+0.11%)
Apr 09, 2018 5.085 5.123 5.085 5.107 283,378 +0.01(+0.21%)
Apr 06, 2018 5.085 5.123 5.079 5.096 138,018 -0.01(-0.21%)
Apr 05, 2018 5.118 5.123 5.085 5.107 164,797 +0.01(+0.21%)
Apr 04, 2018 5.058 5.112 5.058 5.096 156,294 +0.01(+0.21%)
Apr 03, 2018 5.074 5.093 5.060 5.085 409,120 +0.02(+0.43%)
Apr 02, 2018 5.074 5.094 5.033 5.063 269,166 +0.00(+0.00%)
Mar 29, 2018 5.063 5.063 5.063 0 +0.08(+1.53%)
Mar 28, 2018 4.981 4.992 4.959 4.987 151,160 +0.04(+0.88%)
Mar 27, 2018 4.954 4.981 4.921 4.943 152,546 -0.02(-0.33%)
Mar 26, 2018 4.948 4.972 4.948 4.959 287,313 +0.03(+0.66%)
Mar 23, 2018 4.921 4.992 4.921 4.927 171,762 +0.01(+0.11%)
Mar 22, 2018 4.937 4.992 4.910 4.921 165,969 -0.02(-0.33%)
Mar 21, 2018 4.976 5.008 4.910 4.937 359,974 -0.02(-0.44%)
Mar 20, 2018 4.976 4.992 4.943 4.959 248,474 +0.01(+0.22%)
Mar 19, 2018 4.954 4.954 4.910 4.948 215,853 +0.01(+0.11%)
Mar 16, 2018 4.987 4.992 4.910 4.943 217,882 -0.05(-0.98%)
Mar 15, 2018 4.948 4.992 4.948 4.992 262,483 +0.04(+0.77%)
Mar 14, 2018 4.965 5.014 4.937 4.954 195,341 -0.05(-0.98%)
Mar 13, 2018 4.997 5.003 4.965 5.003 185,599 +0.02(+0.33%)
Mar 12, 2018 4.997 5.008 4.970 4.987 205,798 -0.01(-0.11%)
Mar 09, 2018 4.992 5.003 4.932 4.992 171,016 +0.03(+0.57%)
Mar 08, 2018 4.980 4.980 4.926 4.964 218,517 +0.03(+0.55%)
Mar 07, 2018 4.937 124,987 -0.01(-0.22%)
Mar 06, 2018 4.937 4.969 4.926 4.947 209,893 +0.01(+0.22%)
Mar 05, 2018 4.920 4.953 4.909 4.937 456,500 +0.05(+1.11%)
Mar 02, 2018 4.855 4.907 4.850 4.882 228,790 +0.03(+0.67%)
Mar 01, 2018 4.855 4.872 4.818 4.850 176,817 +0.02(+0.45%)
Feb 28, 2018 4.839 4.872 4.828 4.828 140,238 -0.01(-0.22%)
Feb 27, 2018 4.877 4.882 4.839 4.839 186,549 -0.02(-0.33%)
Feb 26, 2018 4.855 4.899 4.839 4.855 145,687 +0.01(+0.22%)
Feb 23, 2018 4.823 4.864 4.807 4.845 138,872 +0.02(+0.34%)
Feb 22, 2018 4.866 4.882 4.818 4.828 255,256 -0.01(-0.22%)
Feb 21, 2018 4.850 4.872 4.812 4.839 136,304 +0.02(+0.34%)
Feb 20, 2018 4.812 4.850 4.744 4.823 369,634 +0.01(+0.23%)
Feb 16, 2018 4.812 4.812 4.812 0 -0.01(-0.11%)
Feb 15, 2018 4.861 4.893 4.818 4.818 124,874 -0.04(-0.89%)
Feb 14, 2018 4.866 4.893 4.845 4.861 156,480 -0.02(-0.33%)
Feb 13, 2018 4.861 4.882 4.823 4.877 130,705 +0.03(+0.56%)
Feb 12, 2018 4.780 4.855 4.753 4.850 349,094 +0.10(+2.05%)
Feb 09, 2018 4.818 4.839 4.720 4.753 337,679 -0.02(-0.43%)
Feb 08, 2018 4.789 4.819 4.757 4.773 261,842 -0.01(-0.22%)
Feb 07, 2018 4.779 4.854 4.779 4.784 413,977 +0.03(+0.56%)
Feb 06, 2018 4.752 4.821 4.730 4.757 529,015 -0.05(-1.14%)
Feb 05, 2018 4.838 4.854 4.789 4.812 382,844 -0.07(-1.40%)
Feb 02, 2018 4.950 4.993 4.864 4.881 229,414 -0.09(-1.84%)
Feb 01, 2018 4.907 4.993 4.907 4.972 317,103 +0.06(+1.31%)
Jan 31, 2018 4.891 4.928 4.838 4.907 243,320 +0.06(+1.22%)
Jan 30, 2018 4.832 4.870 4.832 4.848 402,031 +0.01(+0.11%)
Jan 29, 2018 4.923 4.966 4.821 4.843 445,808 -0.12(-2.49%)
Jan 26, 2018 4.988 5.020 4.950 4.966 178,532 -0.02(-0.43%)
Jan 25, 2018 5.020 5.047 4.966 4.988 316,663 -0.01(-0.21%)
Jan 24, 2018 5.020 5.020 4.966 4.999 179,232 -0.02(-0.43%)
Jan 23, 2018 5.015 5.036 5.004 5.020 247,817 +0.00(+0.00%)
Jan 22, 2018 4.913 5.036 4.870 5.020 522,912 +0.11(+2.19%)
Jan 19, 2018 4.929 4.945 4.881 4.913 319,783 +0.00(+0.00%)
Jan 18, 2018 4.918 4.945 4.864 4.913 416,106 -0.01(-0.11%)
Jan 17, 2018 4.945 4.945 4.886 4.918 327,464 -0.01(-0.11%)
Jan 16, 2018 4.913 4.966 4.870 4.923 379,415 +0.01(+0.22%)
Jan 12, 2018 4.913 4.913 4.913 0 -0.04(-0.87%)
Jan 11, 2018 4.934 4.993 4.913 4.956 293,270 +0.01(+0.24%)
Jan 10, 2018 5.088 5.114 4.875 4.944 1,257,400 -0.18(-3.43%)
Jan 09, 2018 5.120 5.130 5.061 5.120 325,458 +0.03(+0.52%)
Jan 08, 2018 5.050 5.098 5.024 5.093 551,568 +0.07(+1.38%)
Jan 05, 2018 5.061 5.061 4.992 5.024 284,553 -0.02(-0.42%)
Jan 04, 2018 5.013 5.056 5.013 5.045 353,377 +0.03(+0.53%)
Jan 03, 2018 5.008 5.024 4.976 5.018 531,121 +0.02(+0.43%)
Jan 02, 2018 4.901 4.997 4.901 4.997 396,343 +0.11(+2.18%)
Dec 29, 2017 4.891 4.891 4.891 0 -0.09(-1.82%)
Dec 28, 2017 4.976 5.008 4.951 4.981 312,324 +0.03(+0.54%)
Dec 27, 2017 4.768 4.965 4.765 4.955 1,049,907 +0.19(+3.91%)
Dec 26, 2017 4.699 4.784 4.699 4.768 619,805 +0.08(+1.70%)
Dec 22, 2017 4.662 4.704 4.662 4.688 421,832 +0.03(+0.57%)
Dec 21, 2017 4.656 4.672 4.646 4.662 366,915 -0.01(-0.23%)
Dec 20, 2017 4.656 4.678 4.640 4.672 207,630 +0.02(+0.34%)
Dec 19, 2017 4.683 4.683 4.646 4.656 231,129 -0.02(-0.34%)
Dec 18, 2017 4.662 4.688 4.656 4.672 314,708 +0.01(+0.23%)
Dec 15, 2017 4.662 4.688 4.656 4.662 292,857 -0.02(-0.34%)
Dec 14, 2017 4.683 4.688 4.662 4.678 282,993 +0.02(+0.34%)
Dec 13, 2017 4.614 4.678 4.608 4.662 427,264 +0.02(+0.46%)
Dec 12, 2017 4.640 4.652 4.608 4.640 471,543 -0.01(-0.23%)
Dec 11, 2017 4.662 4.685 4.635 4.651 413,044 -0.01(-0.23%)
Dec 08, 2017 4.656 4.688 4.656 4.662 250,532 +0.03(+0.71%)
Dec 07, 2017 4.623 4.650 4.613 4.628 456,596 -0.03(-0.57%)
Dec 06, 2017 4.681 4.713 4.586 4.655 489,036 -0.05(-1.01%)
Dec 05, 2017 4.639 4.724 4.628 4.702 405,393 +0.07(+1.60%)
Dec 04, 2017 4.650 4.650 4.618 4.628 306,666 +0.03(+0.57%)
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.