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 -0.000 (-0.00%)
Streaming Delayed Price Updated: 11:04 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 (%)
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%)
Dec 01, 2017 4.628 4.629 4.576 4.602 422,491 +0.01(+0.12%)
Nov 30, 2017 4.618 4.664 4.586 4.597 368,564 -0.01(-0.23%)
Nov 29, 2017 4.634 4.655 4.586 4.607 356,266 -0.04(-0.80%)
Nov 28, 2017 4.676 4.676 4.628 4.644 283,055 +0.00(+0.00%)
Nov 27, 2017 4.681 4.713 4.644 4.644 408,041 -0.03(-0.57%)
Nov 24, 2017 4.639 4.703 4.639 4.671 114,625 +0.02(+0.47%)
Nov 22, 2017 4.650 4.688 4.608 4.649 215,015 -0.00(-0.02%)
Nov 21, 2017 4.660 4.702 4.644 4.650 241,936 +0.03(+0.69%)
Nov 20, 2017 4.734 4.734 4.607 4.618 637,039 -0.10(-2.13%)
Nov 17, 2017 4.729 4.750 4.708 4.718 319,047 +0.03(+0.68%)
Nov 16, 2017 4.602 4.697 4.597 4.687 300,498 +0.12(+2.66%)
Nov 15, 2017 4.570 4.613 4.555 4.565 422,780 -0.05(-1.03%)
Nov 14, 2017 4.650 4.656 4.581 4.613 647,615 -0.04(-0.91%)
Nov 13, 2017 4.761 4.776 4.639 4.655 560,454 -0.07(-1.56%)
Nov 10, 2017 4.708 4.755 4.708 4.729 290,427 +0.01(+0.25%)
Nov 09, 2017 4.733 4.757 4.691 4.717 374,479 -0.03(-0.66%)
Nov 08, 2017 4.801 4.801 4.749 4.749 384,854 -0.05(-1.09%)
Nov 07, 2017 4.827 4.843 4.785 4.801 197,340 -0.04(-0.76%)
Nov 06, 2017 4.838 4.848 4.801 4.838 410,675 +0.02(+0.44%)
Nov 03, 2017 4.743 4.843 4.728 4.817 413,524 +0.07(+1.55%)
Nov 02, 2017 4.728 4.791 4.717 4.743 256,359 +0.02(+0.44%)
Nov 01, 2017 4.801 4.812 4.712 4.722 233,363 -0.06(-1.31%)
Oct 31, 2017 4.743 4.812 4.665 4.785 362,005 +0.05(+1.11%)
Oct 30, 2017 4.759 4.780 4.707 4.733 331,681 -0.04(-0.88%)
Oct 27, 2017 4.707 4.796 4.707 4.775 419,732 +0.08(+1.67%)
Oct 26, 2017 4.717 4.733 4.696 4.696 268,324 -0.04(-0.78%)
Oct 25, 2017 4.717 4.770 4.665 4.733 544,783 +0.01(+0.11%)
Oct 24, 2017 4.754 4.775 4.665 4.728 662,918 -0.02(-0.44%)
Oct 23, 2017 4.749 4.822 4.749 4.749 263,964 -0.03(-0.55%)
Oct 20, 2017 4.801 4.801 4.743 4.775 436,642 +0.02(+0.33%)
Oct 19, 2017 4.733 4.822 4.665 4.759 772,852 +0.01(+0.22%)
Oct 18, 2017 4.874 4.927 4.717 4.749 1,147,915 -0.18(-3.72%)
Oct 17, 2017 4.953 4.974 4.874 4.932 630,367 -0.05(-0.95%)
Oct 16, 2017 5.006 5.026 4.958 4.979 765,696 -0.06(-1.25%)
Oct 13, 2017 5.021 5.068 5.021 5.042 175,579 -0.01(-0.10%)
Oct 12, 2017 5.000 5.053 4.979 5.047 255,226 +0.03(+0.54%)
Oct 11, 2017 5.046 5.056 5.017 5.020 265,964 -0.03(-0.52%)
Oct 10, 2017 5.057 5.067 5.031 5.046 194,683 -0.01(-0.10%)
Oct 09, 2017 5.088 5.088 5.040 5.051 253,921 -0.01(-0.10%)
Oct 06, 2017 5.051 5.059 5.020 5.057 234,731 -0.02(-0.31%)
Oct 05, 2017 5.077 5.082 5.036 5.072 320,121 -0.02(-0.31%)
Oct 04, 2017 5.057 5.093 5.057 5.088 309,633 +0.02(+0.31%)
Oct 03, 2017 5.077 5.083 5.067 5.072 576,204 +0.02(+0.31%)
Oct 02, 2017 5.046 5.072 5.031 5.057 401,368 -0.01(-0.10%)
Sep 29, 2017 5.051 5.082 5.051 5.062 321,141 -0.01(-0.10%)
Sep 28, 2017 5.067 5.088 5.051 5.067 163,414 +0.01(+0.21%)
Sep 27, 2017 5.072 5.088 5.046 5.057 663,683 -0.02(-0.31%)
Sep 26, 2017 5.057 5.088 5.057 5.072 181,891 +0.02(+0.31%)
Sep 25, 2017 5.046 5.077 5.031 5.057 204,789 +0.00(+0.00%)
Sep 22, 2017 5.036 5.067 5.005 5.057 333,296 +0.02(+0.31%)
Sep 21, 2017 5.093 5.098 5.015 5.041 395,995 -0.04(-0.82%)
Sep 20, 2017 5.088 5.103 5.072 5.083 312,693 -0.03(-0.51%)
Sep 19, 2017 5.129 5.136 5.088 5.109 254,945 -0.01(-0.20%)
Sep 18, 2017 5.150 5.171 5.114 5.119 167,928 -0.04(-0.81%)
Sep 15, 2017 5.114 5.171 5.109 5.161 192,857 +0.03(+0.61%)
Sep 14, 2017 5.129 5.161 5.114 5.129 160,914 -0.02(-0.30%)
Sep 13, 2017 5.109 5.171 5.097 5.145 171,988 +0.03(+0.51%)
Sep 12, 2017 5.150 5.155 5.088 5.119 387,193 -0.02(-0.40%)
Sep 11, 2017 5.155 5.176 5.140 5.140 343,205 -0.05(-1.00%)
Sep 08, 2017 5.129 5.192 5.119 5.192 256,952 +0.05(+1.03%)
Sep 07, 2017 5.139 5.154 5.103 5.139 209,174 +0.00(+0.00%)
Sep 06, 2017 5.154 5.154 5.128 5.139 214,760 +0.00(+0.00%)
Sep 05, 2017 5.149 5.165 5.139 5.139 286,099 +0.00(+0.00%)
Sep 01, 2017 5.154 5.165 5.139 5.139 255,915 +0.00(+0.00%)
Aug 31, 2017 5.108 5.154 5.103 5.139 178,442 +0.04(+0.71%)
Aug 30, 2017 5.128 5.139 5.082 5.103 281,894 -0.01(-0.10%)
Aug 29, 2017 5.077 5.128 5.077 5.108 250,077 +0.00(+0.00%)
Aug 28, 2017 5.123 5.134 5.092 5.108 203,357 +0.03(+0.61%)
Aug 25, 2017 5.092 5.126 5.067 5.077 237,370 -0.01(-0.20%)
Aug 24, 2017 5.113 5.131 5.077 5.087 212,123 -0.01(-0.20%)
Aug 23, 2017 5.092 5.123 5.092 5.098 294,367 -0.03(-0.50%)
Aug 22, 2017 5.087 5.134 5.087 5.123 192,164 +0.04(+0.71%)
Aug 21, 2017 5.118 5.118 5.072 5.087 188,638 -0.03(-0.61%)
Aug 18, 2017 5.036 5.139 5.020 5.118 213,639 +0.08(+1.64%)
Aug 17, 2017 5.036 5.103 5.015 5.036 325,746 -0.07(-1.42%)
Aug 16, 2017 5.165 5.168 5.051 5.108 308,896 -0.06(-1.10%)
Aug 15, 2017 5.128 5.172 5.128 5.165 200,511 +0.05(+1.01%)
Aug 14, 2017 5.201 5.268 5.113 5.113 322,684 -0.02(-0.30%)
Aug 11, 2017 5.041 5.139 4.829 5.128 784,306 +0.07(+1.33%)
Aug 10, 2017 5.252 5.252 5.061 5.061 740,998 -0.21(-3.92%)
Aug 09, 2017 5.273 5.345 5.268 5.268 220,114 -0.04(-0.76%)
Aug 08, 2017 5.385 5.385 5.283 5.308 361,502 -0.04(-0.77%)
Aug 07, 2017 5.395 5.401 5.313 5.349 377,545 -0.03(-0.57%)
Aug 04, 2017 5.385 5.385 5.334 5.380 187,476 +0.02(+0.38%)
Aug 03, 2017 5.324 5.374 5.303 5.359 219,137 +0.04(+0.77%)
Aug 02, 2017 5.226 5.329 5.226 5.318 252,617 +0.11(+2.17%)
Aug 01, 2017 5.298 5.329 5.195 5.206 320,491 -0.12(-2.31%)
Jul 31, 2017 5.293 5.339 5.283 5.329 158,258 +0.03(+0.48%)
Jul 28, 2017 5.298 5.329 5.283 5.303 71,351 +0.01(+0.19%)
Jul 27, 2017 5.267 5.329 5.262 5.293 323,385 +0.03(+0.58%)
Jul 26, 2017 5.308 5.313 5.231 5.262 260,738 -0.04(-0.68%)
Jul 25, 2017 5.267 5.318 5.257 5.298 222,451 +0.03(+0.58%)
Jul 24, 2017 5.324 5.324 5.257 5.267 253,991 -0.07(-1.35%)
Jul 21, 2017 5.318 5.339 5.293 5.339 154,904 +0.03(+0.48%)
Jul 20, 2017 5.313 5.339 5.288 5.313 275,449 +0.00(+0.00%)
Jul 19, 2017 5.359 5.359 5.308 5.313 242,193 -0.02(-0.29%)
Jul 18, 2017 5.303 5.354 5.283 5.329 218,971 +0.05(+0.87%)
Jul 17, 2017 5.426 5.430 5.252 5.283 480,007 -0.15(-2.84%)
Jul 14, 2017 5.385 5.442 5.383 5.437 225,799 +0.06(+1.16%)
Jul 13, 2017 5.349 5.375 5.252 5.375 240,456 +0.08(+1.45%)
Jul 12, 2017 5.339 5.359 5.288 5.298 315,937 -0.02(-0.46%)
Jul 11, 2017 5.399 5.424 5.323 5.323 466,223 -0.07(-1.23%)
Jul 10, 2017 5.328 5.389 5.325 5.389 516,655 +0.07(+1.24%)
Jul 07, 2017 5.297 5.323 5.256 5.323 172,602 +0.03(+0.58%)
Jul 06, 2017 5.287 5.307 5.256 5.292 247,339 -0.01(-0.10%)
Jul 05, 2017 5.221 5.297 5.211 5.297 301,731 +0.09(+1.66%)
Jul 03, 2017 5.236 5.241 5.195 5.211 166,080 +0.02(+0.39%)
Jun 30, 2017 5.160 5.231 5.160 5.190 205,995 +0.01(+0.20%)
Jun 29, 2017 5.170 5.195 5.144 5.180 150,846 -0.02(-0.39%)
Jun 28, 2017 5.165 5.221 5.154 5.200 244,890 +0.03(+0.59%)
Jun 27, 2017 5.200 5.211 5.160 5.170 272,008 -0.05(-0.88%)
Jun 26, 2017 5.251 5.257 5.185 5.216 238,949 +0.02(+0.29%)
Jun 23, 2017 5.180 5.217 5.172 5.200 141,986 +0.02(+0.39%)
Jun 22, 2017 5.160 5.204 5.145 5.180 182,986 +0.02(+0.39%)
Jun 21, 2017 5.149 5.170 5.119 5.160 179,011 +0.04(+0.80%)
Jun 20, 2017 5.149 5.187 5.088 5.119 243,198 -0.02(-0.30%)
Jun 19, 2017 5.053 5.154 5.053 5.134 315,309 +0.08(+1.61%)
Jun 16, 2017 5.109 5.129 5.002 5.053 214,384 -0.08(-1.59%)
Jun 15, 2017 5.053 5.149 5.042 5.134 297,498 +0.05(+0.90%)
Jun 14, 2017 5.083 5.190 5.058 5.088 352,552 -0.01(-0.20%)
Jun 13, 2017 5.154 5.205 4.997 5.098 479,150 -0.06(-1.18%)
Jun 12, 2017 5.185 5.241 5.144 5.160 262,821 -0.03(-0.49%)
Jun 09, 2017 5.246 5.288 5.185 5.185 270,838 -0.06(-1.17%)
Jun 08, 2017 5.246 5.297 5.185 5.246 276,987 -0.02(-0.46%)
Jun 07, 2017 5.220 5.301 5.220 5.271 265,405 +0.05(+0.97%)
Jun 06, 2017 5.240 5.276 5.220 5.220 275,541 -0.05(-0.86%)
Jun 05, 2017 5.261 5.281 5.240 5.266 403,427 +0.01(+0.10%)
Jun 02, 2017 5.220 5.261 5.185 5.261 394,699 +0.07(+1.27%)
Jun 01, 2017 5.169 5.195 5.144 5.195 349,145 +0.03(+0.59%)
May 31, 2017 5.114 5.175 5.099 5.164 484,206 +0.06(+1.09%)
May 30, 2017 5.083 5.119 5.070 5.109 254,471 +0.05(+0.90%)
May 26, 2017 5.063 5.083 5.033 5.063 216,237 +0.03(+0.60%)
May 25, 2017 5.053 5.058 5.028 5.033 152,021 -0.02(-0.40%)
May 24, 2017 5.068 5.070 5.033 5.053 121,114 -0.02(-0.30%)
May 23, 2017 5.023 5.089 5.019 5.068 281,221 +0.08(+1.62%)
May 22, 2017 4.972 5.023 4.972 4.987 143,775 +0.02(+0.31%)
May 19, 2017 4.932 4.992 4.911 4.972 117,172 +0.04(+0.82%)
May 18, 2017 4.906 4.947 4.906 4.932 171,607 +0.01(+0.10%)
May 17, 2017 4.911 4.947 4.896 4.927 324,352 -0.03(-0.61%)
May 16, 2017 4.962 4.982 4.942 4.957 201,212 -0.01(-0.10%)
May 15, 2017 4.967 4.989 4.917 4.962 217,695 +0.02(+0.31%)
May 12, 2017 4.992 5.018 4.942 4.947 317,187 -0.05(-1.01%)
May 11, 2017 5.018 5.035 4.990 4.997 122,801 -0.01(-0.20%)
May 10, 2017 5.028 5.028 4.978 5.008 208,365 +0.01(+0.10%)
May 09, 2017 5.028 5.053 4.982 5.003 177,779 -0.03(-0.68%)
May 08, 2017 5.037 5.052 5.022 5.037 243,919 -0.01(-0.20%)
May 05, 2017 5.052 5.057 5.027 5.047 307,399 -0.01(-0.10%)
May 04, 2017 5.052 5.072 5.002 5.052 366,636 +0.00(+0.00%)
May 03, 2017 5.037 5.055 5.022 5.052 288,516 +0.03(+0.60%)
May 02, 2017 4.987 5.037 4.977 5.022 339,507 +0.04(+0.71%)
May 01, 2017 4.987 5.012 4.977 4.987 315,396 +0.01(+0.20%)
Apr 28, 2017 4.921 5.007 4.921 4.977 472,415 +0.01(+0.20%)
Apr 27, 2017 4.977 4.992 4.962 4.967 172,927 -0.01(-0.20%)
Apr 26, 2017 4.957 5.027 4.947 4.977 283,366 -0.02(-0.40%)
Apr 25, 2017 4.871 4.997 4.871 4.997 526,606 +0.09(+1.84%)
Apr 24, 2017 4.947 4.947 4.891 4.906 300,115 -0.04(-0.81%)
Apr 21, 2017 4.952 4.952 4.929 4.947 222,465 +0.04(+0.72%)
Apr 20, 2017 4.871 4.931 4.861 4.911 385,448 +0.06(+1.24%)
Apr 19, 2017 4.846 4.906 4.836 4.851 237,383 -0.01(-0.10%)
Apr 18, 2017 4.876 4.891 4.836 4.856 300,223 -0.02(-0.41%)
Apr 17, 2017 4.921 4.921 4.851 4.876 404,851 -0.05(-0.92%)
Apr 13, 2017 4.926 4.942 4.911 4.921 207,016 +0.03(+0.62%)
Apr 12, 2017 4.931 4.931 4.876 4.891 270,622 -0.03(-0.61%)
Apr 11, 2017 4.866 4.921 4.858 4.921 242,527 +0.08(+1.58%)
Apr 10, 2017 4.855 4.875 4.840 4.845 372,233 +0.01(+0.31%)
Apr 07, 2017 4.805 4.850 4.805 4.830 423,731 +0.01(+0.31%)
Apr 06, 2017 4.785 4.830 4.785 4.815 294,318 +0.01(+0.31%)
Apr 05, 2017 4.825 4.850 4.780 4.800 358,140 +0.01(+0.31%)
Apr 04, 2017 4.750 4.805 4.750 4.785 301,095 +0.03(+0.73%)
Apr 03, 2017 4.720 4.760 4.720 4.750 289,106 +0.00(+0.10%)
Mar 31, 2017 4.735 4.765 4.711 4.745 260,797 +0.03(+0.74%)
Mar 30, 2017 4.706 4.728 4.706 4.711 186,188 +0.00(+0.00%)
Mar 29, 2017 4.706 4.730 4.696 4.711 259,930 +0.00(+0.11%)
Mar 28, 2017 4.671 4.706 4.666 4.706 225,591 +0.04(+0.85%)
Mar 27, 2017 4.661 4.691 4.646 4.666 294,192 -0.01(-0.21%)
Mar 24, 2017 4.671 4.683 4.659 4.676 170,946 +0.02(+0.54%)
Mar 23, 2017 4.676 4.676 4.641 4.651 135,026 +0.01(+0.21%)
Mar 22, 2017 4.616 4.671 4.611 4.641 181,033 +0.01(+0.22%)
Mar 21, 2017 4.656 4.680 4.621 4.631 232,823 -0.02(-0.43%)
Mar 20, 2017 4.636 4.691 4.636 4.651 223,838 +0.01(+0.32%)
Mar 17, 2017 4.611 4.655 4.611 4.636 131,491 -0.00(-0.11%)
Mar 16, 2017 4.581 4.691 4.571 4.641 460,100 +0.06(+1.31%)
Mar 15, 2017 4.486 4.581 4.486 4.581 338,150 +0.11(+2.45%)
Mar 14, 2017 4.521 4.536 4.451 4.471 457,069 -0.02(-0.55%)
Mar 13, 2017 4.541 4.586 4.496 4.496 304,563 -0.07(-1.53%)
Mar 10, 2017 4.556 4.587 4.516 4.566 302,286 +0.05(+1.10%)
Mar 09, 2017 4.581 4.586 4.461 4.516 621,991 -0.05(-1.18%)
Mar 08, 2017 4.674 4.683 4.550 4.570 411,668 -0.11(-2.33%)
Mar 07, 2017 4.684 4.689 4.659 4.679 306,403 +0.01(+0.32%)
Mar 06, 2017 4.654 4.679 4.644 4.664 202,077 +0.00(+0.11%)
Mar 03, 2017 4.649 4.692 4.614 4.659 420,615 +0.01(+0.21%)
Mar 02, 2017 4.689 4.743 4.649 4.649 441,005 -0.03(-0.74%)
Mar 01, 2017 4.684 4.713 4.664 4.684 337,878 -0.00(-0.11%)
Feb 28, 2017 4.654 4.689 4.652 4.689 251,739 +0.03(+0.74%)
Feb 27, 2017 4.629 4.659 4.624 4.654 241,631 +0.03(+0.75%)
Feb 24, 2017 4.605 4.624 4.600 4.619 211,109 +0.02(+0.54%)
Feb 23, 2017 4.600 4.624 4.595 4.595 192,444 +0.00(+0.00%)
Feb 22, 2017 4.610 4.619 4.575 4.595 184,021 -0.01(-0.21%)
Feb 21, 2017 4.575 4.610 4.562 4.605 313,745 +0.04(+0.98%)
Feb 17, 2017 4.560 4.560 4.560 0 +0.06(+1.32%)
Feb 16, 2017 4.555 4.585 4.491 4.501 466,809 -0.06(-1.30%)
Feb 15, 2017 4.560 4.590 4.558 4.560 355,048 -0.03(-0.65%)
Feb 14, 2017 4.600 4.606 4.570 4.590 216,244 -0.01(-0.32%)
Feb 13, 2017 4.575 4.605 4.558 4.605 235,412 +0.05(+1.09%)
Feb 10, 2017 4.550 4.575 4.535 4.555 253,838 +0.00(+0.11%)
Feb 09, 2017 4.604 4.595 4.550 4.550 281,776 -0.05(-1.16%)
Feb 08, 2017 4.579 4.638 4.545 4.604 262,821 +0.04(+0.97%)
Feb 07, 2017 4.535 4.638 4.520 4.559 450,228 +0.02(+0.43%)
Feb 06, 2017 4.505 4.599 4.486 4.540 475,944 +0.02(+0.54%)
Feb 03, 2017 4.530 4.559 4.505 4.515 422,185 -0.00(-0.11%)
Feb 02, 2017 4.461 4.540 4.358 4.520 1,221,979 -0.12(-2.64%)
Feb 01, 2017 4.638 4.648 4.623 4.643 240,990 +0.02(+0.42%)
Jan 31, 2017 4.638 4.658 4.613 4.623 241,098 +0.00(+0.00%)
Jan 30, 2017 4.623 4.672 4.618 4.623 467,993 -0.04(-0.84%)
Jan 27, 2017 4.653 4.662 4.613 4.662 189,740 +0.04(+0.85%)
Jan 26, 2017 4.589 4.638 4.589 4.623 230,953 +0.02(+0.43%)
Jan 25, 2017 4.613 4.616 4.580 4.604 194,659 +0.01(+0.21%)
Jan 24, 2017 4.520 4.618 4.515 4.594 329,171 +0.07(+1.63%)
Jan 23, 2017 4.505 4.550 4.476 4.520 192,183 +0.04(+0.99%)
Jan 20, 2017 4.559 4.567 4.442 4.476 324,281 -0.07(-1.51%)
Jan 19, 2017 4.628 4.628 4.515 4.545 400,738 -0.06(-1.28%)
Jan 18, 2017 4.569 4.633 4.540 4.604 270,123 +0.05(+1.19%)
Jan 17, 2017 4.525 4.589 4.520 4.550 363,913 +0.04(+0.98%)
Jan 13, 2017 4.505 4.505 4.505 0 +0.05(+1.10%)
Jan 12, 2017 4.417 4.466 4.407 4.456 259,387 +0.05(+1.11%)
Jan 11, 2017 4.368 4.417 4.358 4.407 201,566 +0.06(+1.35%)
Jan 10, 2017 4.319 4.348 4.309 4.348 373,848 +0.04(+1.02%)
Jan 09, 2017 4.329 4.343 4.295 4.305 429,330 +0.01(+0.23%)
Jan 06, 2017 4.295 4.353 4.290 4.295 293,284 +0.01(+0.23%)
Jan 05, 2017 4.314 4.324 4.261 4.285 380,855 -0.02(-0.45%)
Jan 04, 2017 4.324 4.353 4.305 4.305 399,223 -0.00(-0.11%)
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.