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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
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 (%)
Mar 31, 2010 2.981 2.988 2.901 2.908 126,219 -0.05(-1.83%)
Mar 30, 2010 2.930 2.962 2.908 2.962 76,116 +0.05(+1.61%)
Mar 29, 2010 2.926 2.926 2.879 2.916 83,293 +0.01(+0.37%)
Mar 26, 2010 2.912 2.926 2.879 2.905 51,467 +0.00(+0.12%)
Mar 25, 2010 2.894 2.926 2.872 2.901 77,300 +0.03(+0.88%)
Mar 24, 2010 2.861 2.916 2.861 2.876 96,751 +0.02(+0.76%)
Mar 23, 2010 2.865 2.892 2.836 2.854 166,658 -0.01(-0.50%)
Mar 22, 2010 2.876 2.897 2.854 2.869 82,698 -0.03(-1.07%)
Mar 19, 2010 2.939 2.946 2.885 2.900 88,218 -0.03(-0.86%)
Mar 18, 2010 2.932 2.943 2.889 2.925 144,737 -0.00(-0.12%)
Mar 17, 2010 2.914 2.928 2.910 2.928 131,167 +0.00(+0.12%)
Mar 16, 2010 2.925 2.925 2.889 2.925 90,743 +0.00(+0.12%)
Mar 15, 2010 2.900 2.921 2.892 2.921 159,193 +0.03(+0.89%)
Mar 12, 2010 2.900 2.907 2.860 2.895 160,643 -0.00(-0.14%)
Mar 11, 2010 2.874 2.900 2.846 2.900 150,796 +0.02(+0.75%)
Mar 10, 2010 2.882 2.903 2.874 2.878 79,449 -0.01(-0.50%)
Mar 09, 2010 2.892 2.892 2.864 2.892 89,913 -0.02(-0.62%)
Mar 08, 2010 2.882 2.910 2.831 2.910 122,183 +0.03(+1.00%)
Mar 05, 2010 2.817 2.882 2.817 2.882 134,195 +0.04(+1.39%)
Mar 04, 2010 2.842 2.842 2.813 2.842 71,358 +0.04(+1.28%)
Mar 03, 2010 2.824 2.828 2.792 2.806 83,448 -0.02(-0.76%)
Mar 02, 2010 2.835 2.842 2.777 2.828 113,839 -0.00(-0.13%)
Mar 01, 2010 2.817 2.842 2.781 2.831 150,935 +0.03(+1.03%)
Feb 26, 2010 2.792 2.817 2.767 2.803 91,358 +0.02(+0.65%)
Feb 25, 2010 2.738 2.785 2.738 2.785 81,920 +0.01(+0.51%)
Feb 24, 2010 2.767 2.785 2.749 2.770 92,571 +0.01(+0.27%)
Feb 23, 2010 2.713 2.763 2.709 2.763 126,188 +0.06(+2.40%)
Feb 22, 2010 2.702 2.763 2.698 2.698 112,743 -0.01(-0.27%)
Feb 19, 2010 2.770 2.810 2.688 2.706 141,412 -0.04(-1.57%)
Feb 18, 2010 2.731 2.770 2.695 2.749 124,490 +0.04(+1.51%)
Feb 17, 2010 2.765 2.765 2.690 2.708 109,455 -0.02(-0.66%)
Feb 16, 2010 2.726 2.726 2.704 2.726 74,783 +0.01(+0.26%)
Feb 12, 2010 2.697 2.719 2.719 2.719 200,430 +0.02(+0.66%)
Feb 11, 2010 2.683 2.701 2.669 2.701 63,482 +0.03(+1.07%)
Feb 10, 2010 2.683 2.708 2.651 2.672 87,257 +0.01(+0.27%)
Feb 09, 2010 2.647 2.665 2.579 2.665 219,261 +0.07(+2.75%)
Feb 08, 2010 2.601 2.633 2.568 2.593 66,794 +0.02(+0.69%)
Feb 05, 2010 2.683 2.683 2.572 2.576 158,648 -0.06(-2.17%)
Feb 04, 2010 2.676 2.715 2.633 2.633 128,012 -0.03(-0.94%)
Feb 03, 2010 2.719 2.744 2.658 2.658 137,801 -0.06(-2.36%)
Feb 02, 2010 2.683 2.722 2.661 2.722 120,877 +0.04(+1.47%)
Feb 01, 2010 2.669 2.704 2.662 2.683 78,352 +0.06(+2.45%)
Jan 29, 2010 2.697 2.697 2.619 2.619 91,593 -0.04(-1.61%)
Jan 28, 2010 2.733 2.733 2.658 2.661 110,539 -0.07(-2.49%)
Jan 27, 2010 2.697 2.729 2.647 2.729 189,709 +0.05(+1.87%)
Jan 26, 2010 2.719 2.726 2.676 2.679 144,399 -0.01(-0.27%)
Jan 25, 2010 2.711 2.722 2.679 2.686 112,414 -0.00(-0.13%)
Jan 22, 2010 2.808 2.829 2.690 2.690 198,345 -0.11(-3.95%)
Jan 21, 2010 2.790 2.815 2.758 2.801 135,752 +0.01(+0.38%)
Jan 20, 2010 2.783 2.797 2.726 2.790 185,745 +0.02(+0.57%)
Jan 19, 2010 2.742 2.774 2.732 2.774 205,921 +0.04(+1.56%)
Jan 15, 2010 2.703 2.732 2.732 2.732 206,349 +0.00(+0.00%)
Jan 14, 2010 2.671 2.732 2.668 2.732 235,945 +0.07(+2.81%)
Jan 13, 2010 2.685 2.685 2.657 2.657 85,780 -0.04(-1.58%)
Jan 12, 2010 2.661 2.700 2.657 2.700 164,941 +0.02(+0.80%)
Jan 11, 2010 2.654 2.685 2.650 2.678 137,353 +0.05(+2.03%)
Jan 08, 2010 2.618 2.625 2.614 2.625 98,031 +0.00(+0.14%)
Jan 07, 2010 2.618 2.622 2.597 2.622 203,351 +0.01(+0.55%)
Jan 06, 2010 2.618 2.622 2.607 2.607 112,129 -0.01(-0.54%)
Jan 05, 2010 2.597 2.622 2.579 2.622 148,985 +0.05(+1.79%)
Jan 04, 2010 2.579 2.618 2.543 2.575 134,600 +0.01(+0.55%)
Dec 31, 2009 2.604 2.561 2.561 2.561 153,988 -0.03(-1.23%)
Dec 30, 2009 2.611 2.650 2.572 2.593 176,475 -0.04(-1.62%)
Dec 29, 2009 2.639 2.661 2.625 2.636 109,841 -0.01(-0.32%)
Dec 28, 2009 2.671 2.671 2.636 2.644 125,389 -0.03(-1.01%)
Dec 24, 2009 2.657 2.675 2.636 2.671 128,325 +0.02(+0.94%)
Dec 23, 2009 2.611 2.650 2.611 2.646 188,662 +0.04(+1.36%)
Dec 22, 2009 2.575 2.611 2.547 2.611 100,339 +0.04(+1.52%)
Dec 21, 2009 2.593 2.597 2.550 2.572 76,937 -0.01(-0.41%)
Dec 18, 2009 2.582 2.586 2.550 2.582 80,149 -0.01(-0.27%)
Dec 17, 2009 2.586 2.593 2.522 2.590 80,577 -0.00(-0.14%)
Dec 16, 2009 2.554 2.593 2.554 2.593 67,177 +0.02(+0.69%)
Dec 15, 2009 2.554 2.575 2.522 2.575 82,925 +0.04(+1.54%)
Dec 14, 2009 2.547 2.558 2.533 2.536 73,669 -0.01(-0.56%)
Dec 11, 2009 2.529 2.550 2.515 2.550 179,639 +0.05(+1.84%)
Dec 10, 2009 2.519 2.533 2.501 2.504 91,275 -0.01(-0.56%)
Dec 09, 2009 2.501 2.519 2.490 2.519 73,089 +0.01(+0.57%)
Dec 08, 2009 2.479 2.504 2.472 2.504 48,265 +0.02(+0.71%)
Dec 07, 2009 2.479 2.501 2.472 2.487 164,330 +0.02(+0.86%)
Dec 04, 2009 2.469 2.476 2.455 2.465 153,968 +0.02(+1.02%)
Dec 03, 2009 2.476 2.476 2.440 2.440 109,677 -0.02(-1.01%)
Dec 02, 2009 2.476 2.484 2.462 2.465 80,301 -0.01(-0.29%)
Dec 01, 2009 2.497 2.497 2.440 2.472 112,042 +0.02(+1.02%)
Nov 30, 2009 2.416 2.447 2.416 2.447 39,330 +0.02(+0.78%)
Nov 27, 2009 2.433 2.451 2.426 2.429 53,076 -0.03(-1.06%)
Nov 25, 2009 2.447 2.465 2.433 2.455 183,943 +0.03(+1.32%)
Nov 24, 2009 2.408 2.437 2.408 2.423 164,032 +0.00(+0.15%)
Nov 23, 2009 2.433 2.433 2.405 2.419 65,449 +0.00(+0.00%)
Nov 20, 2009 2.391 2.430 2.391 2.419 219,966 +0.01(+0.44%)
Nov 19, 2009 2.405 2.408 2.380 2.408 149,796 +0.00(+0.15%)
Nov 18, 2009 2.401 2.405 2.401 2.405 224,341 +0.01(+0.59%)
Nov 17, 2009 2.405 2.405 2.384 2.391 136,452 -0.01(-0.30%)
Nov 16, 2009 2.401 2.401 2.373 2.398 141,773 +0.04(+1.50%)
Nov 13, 2009 2.366 2.401 2.344 2.362 183,890 +0.01(+0.30%)
Nov 12, 2009 2.405 2.405 2.355 2.355 129,268 -0.05(-1.92%)
Nov 11, 2009 2.387 2.405 2.376 2.401 114,384 +0.02(+1.05%)
Nov 10, 2009 2.416 2.416 2.341 2.376 147,355 -0.02(-1.04%)
Nov 09, 2009 2.387 2.408 2.384 2.401 60,455 +0.03(+1.10%)
Nov 06, 2009 2.330 2.380 2.330 2.375 160,741 +0.03(+1.46%)
Nov 05, 2009 2.359 2.362 2.323 2.341 238,673 +0.01(+0.30%)
Nov 04, 2009 2.362 2.362 2.327 2.334 134,093 +0.00(+0.15%)
Nov 03, 2009 2.369 2.380 2.316 2.330 208,810 -0.02(-1.06%)
Nov 02, 2009 2.355 2.380 2.316 2.355 126,639 +0.03(+1.22%)
Oct 30, 2009 2.394 2.394 2.309 2.327 195,457 -0.03(-1.21%)
Oct 29, 2009 2.277 2.369 2.277 2.355 459,661 +0.09(+3.76%)
Oct 28, 2009 2.437 2.469 2.188 2.270 1,661,342 -0.20(-8.06%)
Oct 27, 2009 2.501 2.501 2.447 2.469 123,179 -0.02(-0.71%)
Oct 26, 2009 2.487 2.508 2.479 2.487 104,351 +0.01(+0.29%)
Oct 23, 2009 2.483 2.483 2.479 2.479 305,518 -0.01(-0.57%)
Oct 22, 2009 2.511 2.522 2.487 2.494 145,903 +0.00(+0.00%)
Oct 21, 2009 2.504 2.522 2.490 2.494 100,933 -0.03(-1.13%)
Oct 20, 2009 2.519 2.522 2.515 2.522 86,230 +0.02(+0.71%)
Oct 19, 2009 2.501 2.533 2.501 2.504 68,117 -0.01(-0.42%)
Oct 16, 2009 2.430 2.522 2.430 2.515 131,847 +0.01(+0.43%)
Oct 15, 2009 2.490 2.533 2.490 2.504 114,638 -0.01(-0.42%)
Oct 14, 2009 2.504 2.515 2.494 2.515 82,722 +0.02(+1.00%)
Oct 13, 2009 2.515 2.515 2.483 2.490 73,663 -0.02(-0.99%)
Oct 12, 2009 2.483 2.515 2.472 2.515 84,822 +0.04(+1.43%)
Oct 09, 2009 2.458 2.490 2.458 2.479 90,836 +0.02(+0.87%)
Oct 08, 2009 2.472 2.487 2.458 2.458 106,454 +0.00(+0.14%)
Oct 07, 2009 2.476 2.490 2.455 2.455 95,081 -0.02(-0.72%)
Oct 06, 2009 2.462 2.501 2.462 2.472 130,349 +0.00(+0.14%)
Oct 05, 2009 2.458 2.476 2.430 2.469 118,635 +0.02(+1.02%)
Oct 02, 2009 2.497 2.504 2.444 2.444 118,258 -0.04(-1.71%)
Oct 01, 2009 2.550 2.550 2.487 2.487 108,669 -0.03(-1.27%)
Sep 30, 2009 2.511 2.547 2.490 2.519 98,884 +0.03(+1.14%)
Sep 29, 2009 2.526 2.540 2.487 2.490 70,274 -0.04(-1.54%)
Sep 28, 2009 2.511 2.540 2.501 2.529 71,228 +0.04(+1.57%)
Sep 25, 2009 2.490 2.490 2.462 2.490 65,682 -0.01(-0.28%)
Sep 24, 2009 2.487 2.508 2.462 2.497 85,926 +0.02(+0.72%)
Sep 23, 2009 2.504 2.504 2.469 2.479 98,231 -0.01(-0.29%)
Sep 22, 2009 2.490 2.497 2.476 2.487 161,901 -0.01(-0.57%)
Sep 21, 2009 2.469 2.501 2.467 2.501 117,807 +0.02(+0.72%)
Sep 18, 2009 2.483 2.501 2.458 2.483 132,553 -0.01(-0.57%)
Sep 17, 2009 2.465 2.511 2.465 2.497 113,911 +0.01(+0.43%)
Sep 16, 2009 2.469 2.494 2.455 2.487 60,911 +0.03(+1.16%)
Sep 15, 2009 2.440 2.458 2.430 2.458 72,174 +0.04(+1.47%)
Sep 14, 2009 2.408 2.426 2.387 2.423 36,520 +0.01(+0.58%)
Sep 11, 2009 2.419 2.451 2.409 2.409 81,323 +0.00(+0.16%)
Sep 10, 2009 2.373 2.433 2.373 2.405 113,886 +0.01(+0.30%)
Sep 09, 2009 2.412 2.416 2.384 2.398 79,668 -0.01(-0.59%)
Sep 08, 2009 2.387 2.412 2.362 2.412 71,470 +0.02(+1.04%)
Sep 04, 2009 2.373 2.393 2.355 2.387 80,997 +0.01(+0.60%)
Sep 03, 2009 2.412 2.412 2.373 2.373 68,776 -0.02(-0.89%)
Sep 02, 2009 2.401 2.412 2.369 2.394 73,387 -0.01(-0.30%)
Sep 01, 2009 2.433 2.433 2.384 2.401 66,913 -0.01(-0.59%)
Aug 31, 2009 2.412 2.423 2.405 2.416 35,344 +0.01(+0.29%)
Aug 28, 2009 2.391 2.412 2.384 2.408 28,624 +0.03(+1.19%)
Aug 27, 2009 2.401 2.401 2.355 2.380 110,505 -0.01(-0.45%)
Aug 26, 2009 2.391 2.412 2.369 2.391 102,893 -0.02(-0.74%)
Aug 25, 2009 2.359 2.408 2.359 2.408 40,816 +0.04(+1.80%)
Aug 24, 2009 2.380 2.398 2.366 2.366 46,044 -0.01(-0.30%)
Aug 21, 2009 2.369 2.376 2.337 2.373 112,377 +0.02(+0.75%)
Aug 20, 2009 2.362 2.362 2.291 2.355 175,022 +0.01(+0.45%)
Aug 19, 2009 2.376 2.376 2.327 2.344 93,884 -0.02(-1.05%)
Aug 18, 2009 2.359 2.376 2.344 2.369 65,722 +0.05(+2.11%)
Aug 17, 2009 2.387 2.387 2.316 2.320 130,293 -0.08(-3.43%)
Aug 14, 2009 2.423 2.451 2.384 2.403 56,370 -0.00(-0.09%)
Aug 13, 2009 2.433 2.504 2.387 2.405 98,597 -0.03(-1.17%)
Aug 12, 2009 2.376 2.437 2.359 2.433 120,929 +0.06(+2.39%)
Aug 11, 2009 2.398 2.398 2.355 2.376 95,756 -0.01(-0.59%)
Aug 10, 2009 2.401 2.405 2.369 2.391 73,356 -0.01(-0.44%)
Aug 07, 2009 2.416 2.416 2.344 2.401 120,814 +0.01(+0.60%)
Aug 06, 2009 2.444 2.458 2.348 2.387 196,361 -0.08(-3.17%)
Aug 05, 2009 2.483 2.483 2.387 2.465 200,716 -0.05(-2.12%)
Aug 04, 2009 2.362 2.519 2.350 2.519 145,835 +0.17(+7.42%)
Aug 03, 2009 2.337 2.362 2.324 2.344 136,435 +0.00(+0.00%)
Jul 31, 2009 2.323 2.344 2.302 2.344 128,803 +0.03(+1.38%)
Jul 30, 2009 2.330 2.344 2.312 2.312 195,415 -0.02(-0.76%)
Jul 29, 2009 2.327 2.330 2.284 2.330 117,548 +0.01(+0.31%)
Jul 28, 2009 2.334 2.344 2.291 2.323 89,867 -0.01(-0.46%)
Jul 27, 2009 2.352 2.359 2.291 2.334 140,143 +0.02(+1.08%)
Jul 24, 2009 2.291 2.337 2.259 2.309 138,752 +0.03(+1.25%)
Jul 23, 2009 2.281 2.401 2.265 2.281 104,635 +0.01(+0.63%)
Jul 22, 2009 2.295 2.298 2.256 2.266 83,207 -0.04(-1.85%)
Jul 21, 2009 2.316 2.344 2.277 2.309 55,458 +0.02(+0.93%)
Jul 20, 2009 2.302 2.366 2.270 2.288 87,643 +0.01(+0.31%)
Jul 17, 2009 2.305 2.327 2.238 2.281 119,468 -0.01(-0.31%)
Jul 16, 2009 2.256 2.288 2.234 2.288 80,971 +0.07(+3.09%)
Jul 15, 2009 2.288 2.288 2.217 2.219 59,548 -0.02(-0.84%)
Jul 14, 2009 2.273 2.277 2.206 2.238 78,077 -0.01(-0.32%)
Jul 13, 2009 2.231 2.249 2.202 2.245 86,267 +0.06(+2.60%)
Jul 10, 2009 2.167 2.202 2.153 2.188 116,999 +0.06(+2.84%)
Jul 09, 2009 2.202 2.202 2.128 2.128 179,253 -0.01(-0.33%)
Jul 08, 2009 2.178 2.178 2.131 2.135 64,936 -0.06(-2.91%)
Jul 07, 2009 2.174 2.199 2.163 2.199 65,981 -0.02(-1.12%)
Jul 06, 2009 2.217 2.256 2.188 2.224 54,388 +0.01(+0.32%)
Jul 02, 2009 2.174 2.256 2.174 2.217 76,174 -0.01(-0.64%)
Jul 01, 2009 2.220 2.231 2.206 2.231 94,017 +0.03(+1.45%)
Jun 30, 2009 2.209 2.209 2.185 2.199 79,710 -0.02(-0.96%)
Jun 29, 2009 2.213 2.220 2.185 2.220 68,472 +0.02(+0.81%)
Jun 26, 2009 2.170 2.217 2.160 2.202 55,379 +0.04(+1.97%)
Jun 25, 2009 2.160 2.170 2.149 2.160 52,721 +0.01(+0.33%)
Jun 24, 2009 2.170 2.174 2.138 2.153 84,721 +0.02(+1.17%)
Jun 23, 2009 2.138 2.162 2.124 2.128 74,029 +0.00(+0.17%)
Jun 22, 2009 2.149 2.174 2.114 2.124 78,328 -0.07(-3.08%)
Jun 19, 2009 2.167 2.217 2.167 2.192 57,952 -0.00(-0.16%)
Jun 18, 2009 2.185 2.209 2.167 2.195 56,330 +0.02(+0.82%)
Jun 17, 2009 2.156 2.185 2.135 2.178 50,292 +0.02(+1.15%)
Jun 16, 2009 2.163 2.185 2.135 2.153 93,169 +0.01(+0.66%)
Jun 15, 2009 2.181 2.188 2.135 2.138 71,175 -0.05(-2.27%)
Jun 12, 2009 2.181 2.213 2.153 2.188 129,375 +0.00(+0.16%)
Jun 11, 2009 2.121 2.185 2.121 2.185 196,389 +0.05(+2.16%)
Jun 10, 2009 2.195 2.195 2.131 2.138 160,730 -0.04(-1.63%)
Jun 09, 2009 2.167 2.174 2.138 2.174 46,863 +0.04(+1.66%)
Jun 08, 2009 2.178 2.202 2.128 2.138 144,365 -0.02(-0.99%)
Jun 05, 2009 2.163 2.202 2.138 2.160 83,843 +0.01(+0.33%)
Jun 04, 2009 2.185 2.185 2.131 2.153 131,478 -0.01(-0.66%)
Jun 03, 2009 2.149 2.195 2.131 2.167 191,685 -0.01(-0.49%)
Jun 02, 2009 2.160 2.220 2.152 2.178 121,526 +0.03(+1.49%)
Jun 01, 2009 2.181 2.220 2.131 2.146 163,725 -0.01(-0.33%)
May 29, 2009 2.138 2.153 2.121 2.153 239,433 +0.00(+0.00%)
May 28, 2009 2.135 2.156 2.103 2.153 196,299 +0.02(+0.83%)
May 27, 2009 2.135 2.146 2.096 2.135 199,064 +0.00(+0.17%)
May 26, 2009 2.192 2.192 2.114 2.131 106,519 -0.06(-2.91%)
May 22, 2009 2.192 2.238 2.156 2.195 58,411 +0.05(+2.32%)
May 21, 2009 2.209 2.224 2.121 2.146 96,646 -0.02(-0.82%)
May 20, 2009 2.142 2.185 2.138 2.163 48,887 +0.02(+0.99%)
May 19, 2009 2.170 2.170 2.106 2.142 113,061 +0.01(+0.50%)
May 18, 2009 2.089 2.131 2.089 2.131 93,054 +0.08(+3.99%)
May 15, 2009 2.082 2.128 2.050 2.050 107,653 -0.02(-1.20%)
May 14, 2009 2.078 2.094 2.039 2.075 160,355 -0.01(-0.51%)
May 13, 2009 2.121 2.121 2.085 2.085 73,106 -0.04(-1.84%)
May 12, 2009 2.092 2.124 2.075 2.124 92,865 +0.03(+1.35%)
May 11, 2009 2.057 2.110 2.053 2.096 153,244 +0.04(+1.73%)
May 08, 2009 2.067 2.089 2.043 2.060 123,328 -0.00(-0.00%)
May 07, 2009 2.110 2.124 2.043 2.060 144,729 -0.01(-0.51%)
May 06, 2009 2.121 2.121 2.064 2.071 102,251 -0.05(-2.18%)
May 05, 2009 2.117 2.131 2.057 2.117 114,339 +0.05(+2.41%)
May 04, 2009 2.103 2.106 2.050 2.067 123,007 +0.00(+0.17%)
May 01, 2009 2.071 2.082 2.043 2.064 80,051 +0.04(+2.11%)
Apr 30, 2009 2.011 2.071 2.011 2.021 128,387 -0.02(-0.87%)
Apr 29, 2009 2.007 2.082 2.007 2.039 116,940 +0.04(+1.77%)
Apr 28, 2009 2.007 2.007 1.979 2.003 111,555 -0.00(-0.18%)
Apr 27, 2009 2.003 2.057 1.975 2.007 138,465 +0.00(+0.18%)
Apr 24, 2009 2.007 2.043 1.975 2.003 75,794 -0.00(-0.00%)
Apr 23, 2009 2.003 2.007 1.975 2.003 74,443 +0.02(+1.26%)
Apr 22, 2009 2.007 2.078 1.964 1.979 85,428 -0.01(-0.54%)
Apr 21, 2009 2.018 2.032 1.936 1.989 102,606 +0.01(+0.36%)
Apr 20, 2009 2.011 2.011 1.947 1.982 39,079 -0.01(-0.71%)
Apr 17, 2009 1.957 2.067 1.936 1.996 108,346 +0.09(+4.46%)
Apr 16, 2009 1.922 1.968 1.911 1.911 103,766 -0.02(-1.28%)
Apr 15, 2009 1.932 1.940 1.918 1.936 237,310 +0.00(+0.18%)
Apr 14, 2009 1.915 1.936 1.915 1.932 59,050 -0.00(-0.18%)
Apr 13, 2009 1.940 1.996 1.900 1.936 124,130 +0.02(+0.93%)
Apr 09, 2009 1.918 1.926 1.851 1.918 71,980 +0.06(+3.25%)
Apr 08, 2009 1.936 1.936 1.840 1.858 76,073 -0.02(-0.95%)
Apr 07, 2009 1.861 1.886 1.847 1.876 36,861 +0.04(+2.13%)
Apr 06, 2009 1.890 1.897 1.829 1.837 74,685 -0.03(-1.52%)
Apr 03, 2009 1.893 1.897 1.861 1.865 87,578 -0.03(-1.69%)
Apr 02, 2009 1.883 1.904 1.860 1.897 106,738 +0.03(+1.52%)
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.