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 High Income Fund (NY: PHK )

4.780 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2018 3.729 3.734 3.712 3.714 851,398 -0.01(-0.27%)
Feb 27, 2018 3.729 3.729 3.714 3.724 633,011 +0.00(+0.13%)
Feb 26, 2018 3.709 3.729 3.709 3.719 639,224 +0.01(+0.27%)
Feb 23, 2018 3.714 3.734 3.709 3.709 668,689 -0.01(-0.27%)
Feb 22, 2018 3.719 513,459 +0.02(+0.54%)
Feb 21, 2018 3.709 3.744 3.700 3.700 668,378 -0.01(-0.27%)
Feb 20, 2018 3.709 3.729 3.700 3.709 818,893 +0.03(+0.81%)
Feb 16, 2018 3.680 3.680 3.680 0 +0.01(+0.41%)
Feb 15, 2018 3.690 3.704 3.660 3.665 1,005,914 -0.02(-0.67%)
Feb 14, 2018 3.709 3.724 3.690 3.690 632,378 -0.01(-0.27%)
Feb 13, 2018 3.709 3.714 3.695 3.700 766,671 -0.01(-0.27%)
Feb 12, 2018 3.734 3.739 3.682 3.709 1,333,262 -0.01(-0.40%)
Feb 09, 2018 3.709 3.729 3.660 3.724 1,910,798 +0.03(+0.68%)
Feb 08, 2018 3.744 3.753 3.699 3.699 907,958 -0.03(-0.92%)
Feb 07, 2018 3.684 3.704 3.684 3.734 922,263 +0.03(+0.93%)
Feb 06, 2018 3.640 3.709 3.640 3.699 1,950,465 -0.02(-0.42%)
Feb 05, 2018 3.709 3.729 3.670 3.715 2,685,523 -0.01(-0.38%)
Feb 02, 2018 3.729 3.766 3.704 3.729 1,873,070 -0.01(-0.39%)
Feb 01, 2018 3.739 3.778 3.734 3.744 1,488,885 +0.00(+0.00%)
Jan 31, 2018 3.768 3.783 3.734 3.744 980,649 -0.02(-0.52%)
Jan 30, 2018 3.724 3.763 3.699 3.763 1,806,117 +0.02(+0.66%)
Jan 29, 2018 3.748 3.773 3.724 3.739 1,398,503 -0.02(-0.65%)
Jan 26, 2018 3.817 3.817 3.758 3.763 1,566,990 -0.04(-1.16%)
Jan 25, 2018 3.822 3.842 3.793 3.808 1,184,333 -0.01(-0.39%)
Jan 24, 2018 3.837 3.852 3.808 3.822 1,083,374 -0.01(-0.26%)
Jan 23, 2018 3.832 3.837 3.812 3.832 1,433,463 +0.03(+0.78%)
Jan 22, 2018 3.808 3.832 3.793 3.803 1,436,912 +0.00(+0.00%)
Jan 19, 2018 3.803 3.822 3.788 3.803 1,442,245 +0.01(+0.39%)
Jan 18, 2018 3.817 3.832 3.778 3.788 1,177,905 -0.03(-0.77%)
Jan 17, 2018 3.832 3.839 3.812 3.817 1,176,781 +0.00(+0.00%)
Jan 16, 2018 3.837 3.857 3.803 3.817 1,794,167 -0.00(-0.13%)
Jan 12, 2018 3.822 3.822 3.822 0 -0.00(-0.13%)
Jan 11, 2018 3.822 3.837 3.798 3.827 1,198,382 +0.05(+1.31%)
Jan 10, 2018 3.797 3.778 1,418,712 -0.02(-0.64%)
Jan 09, 2018 3.846 3.861 3.792 3.802 1,954,280 -0.03(-0.89%)
Jan 08, 2018 3.792 3.846 3.787 3.836 2,186,744 +0.07(+1.81%)
Jan 05, 2018 3.700 3.792 3.678 3.768 2,906,116 +0.09(+2.38%)
Jan 04, 2018 3.690 3.714 3.675 3.680 1,671,450 +0.01(+0.27%)
Jan 03, 2018 3.661 3.675 3.636 3.670 2,206,585 +0.04(+1.07%)
Jan 02, 2018 3.651 3.705 3.631 3.631 2,210,528 -0.00(-0.13%)
Dec 29, 2017 3.636 3.636 3.636 0 +0.01(+0.27%)
Dec 28, 2017 3.607 3.631 3.602 3.627 2,556,974 +0.00(+0.13%)
Dec 27, 2017 3.627 3.627 3.607 3.622 1,854,113 -0.00(-0.13%)
Dec 26, 2017 3.646 3.646 3.627 3.627 1,570,251 -0.02(-0.53%)
Dec 22, 2017 3.617 3.656 3.617 3.646 1,410,836 +0.02(+0.67%)
Dec 21, 2017 3.597 3.641 3.597 3.622 1,825,273 +0.00(+0.13%)
Dec 20, 2017 3.597 3.622 3.592 3.617 1,398,976 +0.02(+0.54%)
Dec 19, 2017 3.592 3.612 3.592 3.597 1,250,801 -0.01(-0.27%)
Dec 18, 2017 3.602 3.617 3.597 3.607 1,706,892 +0.00(+0.14%)
Dec 15, 2017 3.617 3.636 3.600 3.602 993,868 -0.03(-0.94%)
Dec 14, 2017 3.612 3.636 3.608 3.636 1,352,679 +0.02(+0.67%)
Dec 13, 2017 3.592 3.627 3.583 3.612 1,672,898 +0.02(+0.54%)
Dec 12, 2017 3.597 3.619 3.592 3.592 2,151,503 -0.04(-1.21%)
Dec 11, 2017 3.636 3.651 3.578 3.636 1,804,349 +0.02(+0.54%)
Dec 08, 2017 3.631 3.636 3.602 3.617 1,642,258 +0.01(+0.28%)
Dec 07, 2017 3.602 3.616 3.597 3.607 1,149,268 +0.01(+0.27%)
Dec 06, 2017 3.578 3.616 3.578 3.597 1,147,953 +0.01(+0.27%)
Dec 05, 2017 3.573 3.607 3.573 3.587 1,322,446 +0.00(+0.00%)
Dec 04, 2017 3.602 3.619 3.573 3.587 1,953,280 -0.01(-0.27%)
Dec 01, 2017 3.607 3.621 3.583 3.597 1,243,672 +0.00(+0.13%)
Nov 30, 2017 3.554 3.616 3.544 3.592 1,103,706 +0.05(+1.36%)
Nov 29, 2017 3.573 3.583 3.539 3.544 1,652,608 -0.04(-1.21%)
Nov 28, 2017 3.583 3.592 3.554 3.587 1,491,367 +0.00(+0.13%)
Nov 27, 2017 3.626 3.636 3.573 3.583 1,682,107 -0.04(-1.07%)
Nov 24, 2017 3.621 3.633 3.612 3.621 467,766 +0.00(+0.00%)
Nov 22, 2017 3.631 3.636 3.587 3.621 1,104,736 -0.01(-0.40%)
Nov 21, 2017 3.640 3.650 3.626 3.636 1,097,642 -0.01(-0.26%)
Nov 20, 2017 3.660 3.665 3.631 3.645 934,049 -0.00(-0.13%)
Nov 17, 2017 3.665 3.674 3.631 3.650 1,017,354 -0.01(-0.26%)
Nov 16, 2017 3.616 3.665 3.615 3.660 1,149,566 +0.07(+1.88%)
Nov 15, 2017 3.525 3.602 3.467 3.592 3,074,924 +0.05(+1.36%)
Nov 14, 2017 3.573 3.587 3.530 3.544 3,379,968 -0.06(-1.74%)
Nov 13, 2017 3.674 3.689 3.592 3.607 3,090,899 -0.09(-2.35%)
Nov 10, 2017 3.650 3.703 3.648 3.693 1,316,878 +0.03(+0.80%)
Nov 09, 2017 3.669 3.683 3.640 3.664 1,757,315 -0.02(-0.52%)
Nov 08, 2017 3.731 3.731 3.683 3.683 1,341,137 -0.05(-1.28%)
Nov 07, 2017 3.741 3.748 3.707 3.731 983,822 -0.01(-0.26%)
Nov 06, 2017 3.764 3.793 3.721 3.741 1,521,541 +0.00(+0.13%)
Nov 03, 2017 3.707 3.755 3.688 3.736 1,313,468 +0.04(+1.16%)
Nov 02, 2017 3.736 3.764 3.679 3.693 1,681,073 -0.03(-0.90%)
Nov 01, 2017 3.774 3.783 3.717 3.726 1,623,383 -0.04(-1.14%)
Oct 31, 2017 3.779 3.793 3.760 3.769 1,120,115 +0.00(+0.13%)
Oct 30, 2017 3.741 3.779 3.731 3.764 1,476,294 +0.03(+0.90%)
Oct 27, 2017 3.683 3.750 3.679 3.731 1,367,353 +0.05(+1.43%)
Oct 26, 2017 3.674 3.688 3.655 3.679 796,885 +0.01(+0.39%)
Oct 25, 2017 3.674 3.683 3.636 3.664 1,433,610 -0.02(-0.65%)
Oct 24, 2017 3.693 3.712 3.659 3.688 1,485,841 +0.02(+0.52%)
Oct 23, 2017 3.631 3.693 3.631 3.669 1,908,353 +0.03(+0.79%)
Oct 20, 2017 3.683 3.707 3.626 3.640 3,094,036 -0.04(-1.17%)
Oct 19, 2017 3.721 3.750 3.627 3.683 4,958,505 -0.08(-2.15%)
Oct 18, 2017 3.846 3.865 3.750 3.764 3,100,595 -0.10(-2.47%)
Oct 17, 2017 3.884 3.893 3.846 3.860 1,677,460 -0.04(-1.10%)
Oct 16, 2017 3.903 3.922 3.846 3.903 1,676,471 -0.00(-0.12%)
Oct 13, 2017 3.855 3.912 3.855 3.908 1,603,308 +0.06(+1.49%)
Oct 12, 2017 3.888 3.908 3.846 3.850 2,890,321 -0.06(-1.58%)
Oct 11, 2017 3.893 3.903 3.893 3.912 823,894 +0.02(+0.49%)
Oct 10, 2017 3.912 3.921 3.888 3.893 1,353,266 -0.01(-0.36%)
Oct 09, 2017 3.921 3.921 3.907 3.907 1,138,461 -0.01(-0.36%)
Oct 06, 2017 3.926 3.955 3.907 3.921 1,132,010 -0.00(-0.12%)
Oct 05, 2017 3.921 3.936 3.921 3.926 631,720 +0.00(+0.00%)
Oct 04, 2017 3.926 3.936 3.917 3.926 792,383 +0.00(+0.12%)
Oct 03, 2017 3.940 3.945 3.921 3.921 1,411,876 -0.00(-0.12%)
Oct 02, 2017 3.940 3.945 3.921 3.926 1,353,867 -0.00(-0.12%)
Sep 29, 2017 3.917 3.945 3.912 3.931 1,065,886 +0.01(+0.24%)
Sep 28, 2017 3.912 3.938 3.907 3.921 762,232 +0.00(+0.12%)
Sep 27, 2017 3.912 3.931 3.912 3.917 795,511 -0.01(-0.24%)
Sep 26, 2017 3.921 3.931 3.903 3.926 1,270,938 -0.01(-0.24%)
Sep 25, 2017 3.921 3.964 3.909 3.936 1,373,301 +0.00(+0.00%)
Sep 22, 2017 3.898 3.950 3.874 3.936 1,560,734 +0.03(+0.85%)
Sep 21, 2017 3.931 3.945 3.879 3.903 1,227,256 -0.01(-0.36%)
Sep 20, 2017 3.912 3.936 3.884 3.917 1,245,636 +0.00(+0.00%)
Sep 19, 2017 3.912 3.950 3.907 3.917 1,180,369 -0.01(-0.24%)
Sep 18, 2017 3.936 3.936 3.903 3.926 1,321,579 -0.01(-0.36%)
Sep 15, 2017 3.926 3.943 3.907 3.940 1,106,630 +0.00(+0.12%)
Sep 14, 2017 3.907 3.959 3.822 3.936 2,393,383 -0.01(-0.24%)
Sep 13, 2017 3.955 3.959 3.926 3.945 1,014,187 +0.00(+0.12%)
Sep 12, 2017 3.959 3.964 3.936 3.940 890,776 -0.03(-0.71%)
Sep 11, 2017 3.973 3.985 3.959 3.969 678,416 +0.01(+0.24%)
Sep 08, 2017 3.955 3.969 3.936 3.959 771,082 +0.01(+0.13%)
Sep 07, 2017 3.940 3.964 3.935 3.954 993,730 +0.03(+0.72%)
Sep 06, 2017 3.945 3.951 3.926 3.926 1,262,398 -0.01(-0.36%)
Sep 05, 2017 3.982 4.015 3.917 3.940 2,211,574 -0.04(-0.94%)
Sep 01, 2017 3.982 3.992 3.968 3.978 609,037 +0.01(+0.24%)
Aug 31, 2017 3.978 3.982 3.954 3.968 1,089,056 -0.00(-0.12%)
Aug 30, 2017 3.964 3.987 3.956 3.973 733,617 +0.01(+0.24%)
Aug 29, 2017 3.931 3.973 3.931 3.964 900,793 +0.02(+0.47%)
Aug 28, 2017 3.982 3.996 3.935 3.945 658,158 -0.02(-0.59%)
Aug 25, 2017 3.987 3.996 3.954 3.968 521,489 -0.00(-0.12%)
Aug 24, 2017 3.987 3.987 3.959 3.973 641,359 +0.02(+0.59%)
Aug 23, 2017 3.959 3.973 3.940 3.950 587,667 -0.00(-0.12%)
Aug 22, 2017 3.940 3.954 3.931 3.954 458,948 +0.03(+0.72%)
Aug 21, 2017 3.954 3.964 3.910 3.926 793,258 -0.02(-0.59%)
Aug 18, 2017 3.884 3.950 3.884 3.950 1,177,196 +0.07(+1.69%)
Aug 17, 2017 3.935 3.954 3.884 3.884 1,332,001 -0.08(-2.01%)
Aug 16, 2017 3.978 3.982 3.921 3.964 1,558,934 -0.02(-0.47%)
Aug 15, 2017 3.978 4.015 3.968 3.982 683,923 +0.01(+0.24%)
Aug 14, 2017 3.964 4.006 3.964 3.973 1,160,716 +0.02(+0.47%)
Aug 11, 2017 3.893 3.978 3.889 3.954 1,513,608 +0.04(+0.96%)
Aug 10, 2017 4.029 4.034 3.870 3.917 3,638,004 -0.12(-2.90%)
Aug 09, 2017 4.052 4.073 4.024 4.034 1,670,948 -0.01(-0.34%)
Aug 08, 2017 4.057 4.071 4.047 4.047 1,332,360 -0.01(-0.34%)
Aug 07, 2017 4.061 4.080 4.057 4.061 1,084,306 +0.00(+0.11%)
Aug 04, 2017 4.052 4.071 4.052 4.057 706,082 -0.00(-0.11%)
Aug 03, 2017 4.052 4.066 4.047 4.061 816,885 +0.01(+0.34%)
Aug 02, 2017 4.010 4.057 4.010 4.047 1,939,956 +0.05(+1.16%)
Aug 01, 2017 4.043 4.057 3.996 4.001 1,894,546 -0.04(-0.92%)
Jul 31, 2017 4.034 4.057 4.029 4.038 802,574 +0.01(+0.35%)
Jul 28, 2017 4.029 4.043 4.024 4.024 375,890 +0.00(+0.00%)
Jul 27, 2017 4.043 4.052 4.020 4.024 751,263 -0.00(-0.12%)
Jul 26, 2017 4.034 4.043 4.024 4.029 929,060 +0.00(+0.12%)
Jul 25, 2017 4.020 4.029 4.001 4.024 772,869 +0.00(+0.12%)
Jul 24, 2017 4.020 4.034 4.001 4.020 1,173,961 +0.00(+0.00%)
Jul 21, 2017 4.024 4.034 4.006 4.020 816,551 -0.00(-0.12%)
Jul 20, 2017 4.029 4.010 4.024 647,632 +0.00(+0.00%)
Jul 19, 2017 4.020 4.034 4.010 4.024 866,537 +0.00(+0.12%)
Jul 18, 2017 4.024 4.034 4.015 4.020 814,914 -0.01(-0.34%)
Jul 17, 2017 4.057 4.057 4.020 4.034 1,024,827 -0.01(-0.34%)
Jul 14, 2017 4.024 4.047 4.015 4.047 698,162 +0.04(+0.92%)
Jul 13, 2017 4.038 4.052 3.996 4.010 1,559,911 -0.03(-0.69%)
Jul 12, 2017 4.057 4.061 4.034 4.038 1,248,991 +0.00(+0.01%)
Jul 11, 2017 4.019 4.051 4.019 4.038 1,117,892 +0.02(+0.46%)
Jul 10, 2017 4.033 4.056 4.010 4.019 1,289,178 -0.01(-0.34%)
Jul 07, 2017 4.061 4.065 4.033 4.033 897,718 -0.02(-0.45%)
Jul 06, 2017 4.061 4.084 4.038 4.052 1,017,511 -0.01(-0.23%)
Jul 05, 2017 4.038 4.065 4.038 4.061 1,126,848 +0.03(+0.68%)
Jul 03, 2017 4.019 4.047 4.019 4.033 776,414 +0.01(+0.34%)
Jun 30, 2017 4.019 4.038 4.019 4.019 588,521 +0.01(+0.23%)
Jun 29, 2017 4.015 4.029 4.008 4.010 881,552 -0.01(-0.23%)
Jun 28, 2017 4.029 4.033 4.012 4.019 558,208 +0.01(+0.34%)
Jun 27, 2017 4.010 4.024 3.997 4.006 968,058 -0.00(-0.11%)
Jun 26, 2017 4.015 4.033 4.006 4.010 830,554 +0.00(+0.11%)
Jun 23, 2017 3.992 4.010 3.978 4.006 543,083 +0.01(+0.35%)
Jun 22, 2017 3.987 4.010 3.974 3.992 630,814 +0.01(+0.35%)
Jun 21, 2017 4.001 4.010 3.974 3.978 640,288 +0.00(+0.12%)
Jun 20, 2017 3.987 3.992 3.974 3.974 781,114 -0.02(-0.46%)
Jun 19, 2017 3.997 4.006 3.983 3.992 652,773 -0.00(-0.11%)
Jun 16, 2017 3.992 3.997 3.960 3.997 817,338 +0.00(+0.11%)
Jun 15, 2017 3.974 3.997 3.955 3.992 872,011 -0.00(-0.11%)
Jun 14, 2017 3.978 4.001 3.955 3.997 1,014,461 -0.00(-0.11%)
Jun 13, 2017 4.029 4.042 3.941 4.001 2,438,581 -0.02(-0.46%)
Jun 12, 2017 4.029 4.047 4.015 4.019 855,062 -0.02(-0.45%)
Jun 09, 2017 4.070 4.072 4.019 4.038 995,104 -0.03(-0.79%)
Jun 08, 2017 4.088 4.088 4.056 4.070 842,856 -0.00(-0.10%)
Jun 07, 2017 4.079 4.079 4.052 4.074 1,200,871 +0.01(+0.34%)
Jun 06, 2017 4.056 4.070 4.047 4.061 781,194 -0.00(-0.11%)
Jun 05, 2017 4.070 4.074 4.052 4.065 785,631 -0.00(-0.11%)
Jun 02, 2017 4.047 4.079 4.042 4.070 1,313,062 +0.03(+0.79%)
Jun 01, 2017 4.042 4.061 4.028 4.038 1,069,490 -0.00(-0.11%)
May 31, 2017 4.038 4.052 4.029 4.042 967,534 +0.01(+0.34%)
May 30, 2017 4.020 4.033 4.006 4.029 524,537 +0.02(+0.45%)
May 26, 2017 4.020 4.020 4.006 4.011 493,840 -0.01(-0.23%)
May 25, 2017 4.038 4.042 4.006 4.020 1,090,937 -0.02(-0.45%)
May 24, 2017 4.020 4.047 4.015 4.038 637,920 +0.02(+0.57%)
May 23, 2017 4.001 4.033 4.001 4.015 720,776 +0.01(+0.34%)
May 22, 2017 4.006 4.020 3.997 4.001 407,977 +0.00(+0.11%)
May 19, 2017 3.997 4.020 3.992 3.997 523,882 +0.00(+0.00%)
May 18, 2017 3.965 3.997 3.938 3.997 887,781 +0.04(+0.92%)
May 17, 2017 3.983 3.988 3.947 3.960 892,157 -0.04(-0.91%)
May 16, 2017 3.988 4.001 3.974 3.997 557,439 +0.02(+0.46%)
May 15, 2017 3.965 3.988 3.960 3.979 772,409 +0.01(+0.34%)
May 12, 2017 3.974 3.992 3.947 3.965 915,202 -0.01(-0.23%)
May 11, 2017 3.992 3.997 3.970 3.974 704,386 -0.03(-0.68%)
May 10, 2017 3.979 4.001 3.965 4.001 978,757 +0.01(+0.23%)
May 09, 2017 4.006 4.015 3.983 3.992 968,347 -0.00(-0.11%)
May 08, 2017 3.997 4.019 3.974 3.997 1,694,993 +0.00(+0.11%)
May 05, 2017 3.988 4.015 3.988 3.992 994,019 +0.01(+0.23%)
May 04, 2017 4.010 4.010 3.960 3.983 1,029,281 -0.01(-0.34%)
May 03, 2017 4.001 4.028 3.983 3.997 1,569,778 +0.01(+0.34%)
May 02, 2017 3.933 3.988 3.915 3.983 1,863,675 +0.05(+1.38%)
May 01, 2017 3.938 3.947 3.920 3.929 1,212,016 +0.01(+0.23%)
Apr 28, 2017 3.920 3.930 3.906 3.920 540,133 +0.01(+0.23%)
Apr 27, 2017 3.924 3.927 3.906 3.911 610,703 -0.01(-0.34%)
Apr 26, 2017 3.915 3.951 3.911 3.924 969,330 +0.00(+0.12%)
Apr 25, 2017 3.888 3.920 3.888 3.920 992,286 +0.03(+0.81%)
Apr 24, 2017 3.884 3.897 3.857 3.888 1,015,251 +0.01(+0.23%)
Apr 21, 2017 3.866 3.888 3.843 3.879 942,239 +0.01(+0.35%)
Apr 20, 2017 3.866 3.875 3.821 3.866 1,564,644 +0.00(+0.00%)
Apr 19, 2017 3.861 3.879 3.857 3.866 557,558 +0.00(+0.12%)
Apr 18, 2017 3.879 3.884 3.852 3.861 1,558,722 -0.02(-0.47%)
Apr 17, 2017 3.879 3.906 3.857 3.879 1,046,948 +0.00(+0.00%)
Apr 13, 2017 3.866 3.893 3.852 3.879 663,357 +0.02(+0.47%)
Apr 12, 2017 3.884 3.892 3.848 3.861 1,392,885 -0.02(-0.58%)
Apr 11, 2017 3.888 3.911 3.866 3.884 1,384,112 -0.01(-0.34%)
Apr 10, 2017 3.906 3.928 3.884 3.897 1,721,150 -0.00(-0.11%)
Apr 07, 2017 3.897 3.910 3.888 3.901 827,978 +0.01(+0.23%)
Apr 06, 2017 3.884 3.897 3.872 3.893 821,532 +0.02(+0.46%)
Apr 05, 2017 3.901 3.928 3.866 3.875 1,106,991 -0.02(-0.46%)
Apr 04, 2017 3.884 3.919 3.870 3.893 1,250,117 +0.00(+0.11%)
Apr 03, 2017 3.888 3.901 3.848 3.888 1,160,020 +0.00(+0.00%)
Mar 31, 2017 3.897 3.901 3.879 3.888 650,659 +0.00(+0.00%)
Mar 30, 2017 3.901 3.901 3.866 3.888 766,816 -0.00(-0.11%)
Mar 29, 2017 3.875 3.901 3.867 3.893 689,819 +0.03(+0.69%)
Mar 28, 2017 3.830 3.879 3.830 3.866 695,024 +0.04(+0.93%)
Mar 27, 2017 3.817 3.843 3.817 3.830 870,280 -0.02(-0.46%)
Mar 24, 2017 3.817 3.866 3.817 3.848 865,720 +0.04(+0.94%)
Mar 23, 2017 3.821 3.852 3.803 3.812 792,718 -0.00(-0.12%)
Mar 22, 2017 3.799 3.828 3.790 3.817 596,558 +0.00(+0.12%)
Mar 21, 2017 3.843 3.861 3.808 3.812 820,753 -0.03(-0.81%)
Mar 20, 2017 3.857 3.884 3.785 3.843 1,117,228 -0.01(-0.35%)
Mar 17, 2017 3.884 3.884 3.851 3.857 991,742 -0.02(-0.46%)
Mar 16, 2017 3.857 3.884 3.828 3.875 874,536 +0.02(+0.58%)
Mar 15, 2017 3.745 3.861 3.745 3.852 1,478,492 +0.13(+3.36%)
Mar 14, 2017 3.785 3.785 3.723 3.727 2,390,261 -0.08(-2.00%)
Mar 13, 2017 3.857 3.879 3.785 3.803 1,673,536 -0.05(-1.28%)
Mar 10, 2017 3.893 3.910 3.843 3.852 1,650,043 -0.03(-0.69%)
Mar 09, 2017 3.888 3.897 3.830 3.879 2,290,573 -0.02(-0.56%)
Mar 08, 2017 3.914 3.928 3.883 3.901 1,374,279 -0.02(-0.56%)
Mar 07, 2017 3.914 3.968 3.910 3.923 1,628,717 -0.00(-0.11%)
Mar 06, 2017 3.906 3.932 3.901 3.928 1,338,528 +0.01(+0.34%)
Mar 03, 2017 3.919 3.928 3.906 3.914 1,216,180 +0.00(+0.00%)
Mar 02, 2017 3.941 3.963 3.910 3.914 2,089,213 -0.03(-0.67%)
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.