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

PCM Fund, Inc. (NY: PCM )

7.800 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2005 3.198 3.231 3.179 3.231 92,957 +0.06(+1.76%)
Apr 28, 2005 3.130 3.175 3.107 3.175 12,422 +0.04(+1.34%)
Apr 27, 2005 3.198 3.200 3.133 3.133 30,414 -0.07(-2.19%)
Apr 26, 2005 3.203 3.205 3.186 3.203 15,421 +0.00(+0.00%)
Apr 25, 2005 3.217 3.245 3.172 3.203 55,260 -0.00(-0.15%)
Apr 22, 2005 3.221 3.221 3.205 3.207 37,268 +0.00(+0.15%)
Apr 21, 2005 3.175 3.203 3.175 3.203 22,275 +0.02(+0.51%)
Apr 20, 2005 3.191 3.193 3.163 3.186 43,694 +0.01(+0.22%)
Apr 19, 2005 3.156 3.196 3.156 3.179 33,841 +0.03(+0.96%)
Apr 18, 2005 3.163 3.177 3.140 3.149 59,544 -0.01(-0.44%)
Apr 15, 2005 3.163 3.172 3.140 3.163 41,980 +0.01(+0.22%)
Apr 14, 2005 3.151 3.165 3.105 3.156 63,828 +0.02(+0.52%)
Apr 13, 2005 3.135 3.151 3.095 3.140 30,414 +0.00(+0.15%)
Apr 12, 2005 3.116 3.151 3.116 3.135 44,122 +0.00(+0.00%)
Apr 11, 2005 3.151 3.165 3.128 3.135 23,132 -0.01(-0.22%)
Apr 08, 2005 3.144 3.156 3.128 3.142 23,132 +0.00(+0.00%)
Apr 07, 2005 3.126 3.151 3.126 3.142 24,845 +0.02(+0.67%)
Apr 06, 2005 3.116 3.128 3.102 3.121 51,405 +0.05(+1.75%)
Apr 05, 2005 3.070 3.091 3.056 3.067 45,836 +0.00(+0.00%)
Apr 04, 2005 3.123 3.123 3.028 3.067 69,396 -0.05(-1.57%)
Apr 01, 2005 3.116 3.128 3.093 3.116 33,841 -0.01(-0.37%)
Mar 31, 2005 3.060 3.128 3.058 3.128 68,968 +0.07(+2.21%)
Mar 30, 2005 3.046 3.079 3.035 3.060 45,407 +0.03(+1.00%)
Mar 29, 2005 3.025 3.049 3.023 3.030 67,255 -0.02(-0.54%)
Mar 28, 2005 3.123 3.123 3.011 3.046 183,773 -0.08(-2.47%)
Mar 24, 2005 3.154 3.154 3.053 3.123 124,657 -0.04(-1.25%)
Mar 23, 2005 3.207 3.207 3.151 3.163 53,118 -0.04(-1.38%)
Mar 22, 2005 3.179 3.207 3.158 3.207 26,559 +0.02(+0.66%)
Mar 21, 2005 3.240 3.240 3.168 3.186 32,984 -0.04(-1.23%)
Mar 18, 2005 3.233 3.235 3.189 3.226 56,545 -0.02(-0.72%)
Mar 17, 2005 3.247 3.263 3.233 3.249 27,844 -0.01(-0.21%)
Mar 16, 2005 3.249 3.256 3.235 3.256 21,847 -0.01(-0.29%)
Mar 15, 2005 3.263 3.266 3.245 3.266 50,120 +0.01(+0.36%)
Mar 14, 2005 3.259 3.263 3.245 3.254 34,270 +0.01(+0.29%)
Mar 11, 2005 3.301 3.301 3.245 3.245 38,982 -0.04(-1.28%)
Mar 10, 2005 3.296 3.303 3.233 3.287 54,832 +0.02(+0.57%)
Mar 09, 2005 3.303 3.303 3.252 3.268 138,365 -0.04(-1.27%)
Mar 08, 2005 3.306 3.315 3.299 3.310 48,406 +0.01(+0.35%)
Mar 07, 2005 3.320 3.320 3.292 3.299 56,974 +0.00(+0.07%)
Mar 04, 2005 3.294 3.324 3.273 3.296 60,829 +0.00(+0.07%)
Mar 03, 2005 3.315 3.315 3.284 3.294 27,844 -0.01(-0.42%)
Mar 02, 2005 3.294 3.310 3.292 3.308 40,695 +0.00(+0.07%)
Mar 01, 2005 3.315 3.315 3.296 3.306 58,687 -0.01(-0.28%)
Feb 28, 2005 3.292 3.315 3.284 3.315 55,688 +0.02(+0.71%)
Feb 25, 2005 3.308 3.308 3.268 3.292 29,129 +0.00(+0.00%)
Feb 24, 2005 3.294 3.313 3.266 3.292 37,697 -0.01(-0.21%)
Feb 23, 2005 3.292 3.303 3.273 3.299 53,975 +0.03(+0.86%)
Feb 22, 2005 3.263 3.270 3.238 3.270 41,980 -0.01(-0.36%)
Feb 18, 2005 3.315 3.315 3.256 3.282 51,405 -0.01(-0.35%)
Feb 17, 2005 3.313 3.313 3.282 3.294 29,557 -0.01(-0.21%)
Feb 16, 2005 3.313 3.315 3.282 3.301 31,699 -0.00(-0.07%)
Feb 15, 2005 3.310 3.315 3.282 3.303 35,555 +0.00(+0.07%)
Feb 14, 2005 3.280 3.301 3.266 3.301 25,702 +0.02(+0.64%)
Feb 11, 2005 3.287 3.292 3.273 3.280 31,271 -0.00(-0.07%)
Feb 10, 2005 3.280 3.292 3.268 3.282 35,983 +0.01(+0.43%)
Feb 09, 2005 3.280 3.284 3.259 3.268 28,272 -0.02(-0.64%)
Feb 08, 2005 3.292 3.292 3.245 3.289 74,965 +0.01(+0.21%)
Feb 07, 2005 3.301 3.308 3.261 3.282 40,695 +0.00(+0.14%)
Feb 04, 2005 3.303 3.303 3.266 3.277 69,396 -0.03(-0.85%)
Feb 03, 2005 3.296 3.313 3.280 3.306 42,837 +0.02(+0.71%)
Feb 02, 2005 3.299 3.313 3.235 3.282 76,679 +0.00(+0.07%)
Feb 01, 2005 3.303 3.303 3.245 3.280 87,817 +0.00(+0.00%)
Jan 31, 2005 3.273 3.284 3.221 3.280 76,679 -0.01(-0.43%)
Jan 28, 2005 3.303 3.315 3.292 3.294 51,833 +0.00(+0.07%)
Jan 27, 2005 3.303 3.317 3.256 3.292 48,406 -0.01(-0.35%)
Jan 26, 2005 3.266 3.303 3.266 3.303 80,106 +0.04(+1.14%)
Jan 25, 2005 3.266 3.266 3.233 3.266 48,406 +0.01(+0.43%)
Jan 24, 2005 3.221 3.252 3.217 3.252 51,405 +0.05(+1.60%)
Jan 21, 2005 3.186 3.233 3.186 3.200 50,120 +0.03(+0.81%)
Jan 20, 2005 3.149 3.186 3.137 3.175 64,256 +0.03(+0.89%)
Jan 19, 2005 3.128 3.149 3.126 3.147 96,813 -0.00(-0.15%)
Jan 18, 2005 3.114 3.151 3.098 3.151 82,248 +0.06(+1.96%)
Jan 14, 2005 3.105 3.107 3.086 3.091 77,536 +0.00(+0.15%)
Jan 13, 2005 3.091 3.116 3.081 3.086 103,238 +0.01(+0.23%)
Jan 12, 2005 3.077 3.081 3.067 3.079 60,401 +0.01(+0.30%)
Jan 11, 2005 3.070 3.077 3.060 3.070 73,680 -0.02(-0.53%)
Jan 10, 2005 3.077 3.086 3.074 3.086 31,699 +0.02(+0.69%)
Jan 07, 2005 3.063 3.065 3.044 3.065 78,392 +0.01(+0.38%)
Jan 06, 2005 3.046 3.056 3.039 3.053 92,100 -0.00(-0.15%)
Jan 05, 2005 3.067 3.067 3.039 3.058 78,821 -0.01(-0.23%)
Jan 04, 2005 3.053 3.070 3.053 3.065 31,699 -0.01(-0.23%)
Jan 03, 2005 3.058 3.077 3.049 3.072 51,833 -0.00(-0.08%)
Dec 31, 2004 3.081 3.081 3.060 3.074 53,118 +0.00(+0.15%)
Dec 30, 2004 3.037 3.070 3.037 3.070 51,833 +0.02(+0.61%)
Dec 29, 2004 3.063 3.086 3.039 3.051 135,795 -0.03(-0.91%)
Dec 28, 2004 3.086 3.107 3.063 3.079 83,104 -0.01(-0.30%)
Dec 27, 2004 3.105 3.107 3.086 3.088 91,244 -0.01(-0.38%)
Dec 23, 2004 3.116 3.137 3.081 3.100 114,376 -0.04(-1.12%)
Dec 22, 2004 3.109 3.135 3.109 3.135 43,694 +0.01(+0.30%)
Dec 21, 2004 3.144 3.144 3.074 3.126 110,949 -0.00(-0.07%)
Dec 20, 2004 3.116 3.151 3.102 3.128 79,249 +0.01(+0.37%)
Dec 17, 2004 3.140 3.140 3.081 3.116 62,542 -0.01(-0.37%)
Dec 16, 2004 3.109 3.128 3.098 3.128 44,122 +0.02(+0.60%)
Dec 15, 2004 3.121 3.128 3.105 3.109 41,124 -0.01(-0.22%)
Dec 14, 2004 3.098 3.116 3.095 3.116 83,961 +0.01(+0.23%)
Dec 13, 2004 3.119 3.126 3.081 3.109 98,098 -0.01(-0.30%)
Dec 10, 2004 3.126 3.133 3.098 3.119 169,208 -0.01(-0.30%)
Dec 09, 2004 3.149 3.149 3.116 3.128 74,109 -0.00(-0.15%)
Dec 08, 2004 3.149 3.151 3.123 3.133 62,542 -0.01(-0.22%)
Dec 07, 2004 3.074 3.140 3.072 3.140 94,671 +0.06(+2.05%)
Dec 06, 2004 3.149 3.149 3.037 3.077 238,605 -0.07(-2.37%)
Dec 03, 2004 3.175 3.175 3.130 3.151 183,773 -0.03(-0.88%)
Dec 02, 2004 3.203 3.207 3.154 3.179 114,804 -0.04(-1.16%)
Dec 01, 2004 3.240 3.240 3.203 3.217 143,506 -0.00(-0.14%)
Nov 30, 2004 3.277 3.280 3.210 3.221 156,785 -0.04(-1.36%)
Nov 29, 2004 3.280 3.280 3.254 3.266 45,407 -0.03(-0.99%)
Nov 26, 2004 3.292 3.310 3.292 3.299 5,140 -0.02(-0.63%)
Nov 24, 2004 3.336 3.336 3.292 3.320 66,398 -0.01(-0.21%)
Nov 23, 2004 3.334 3.334 3.296 3.327 45,836 -0.01(-0.21%)
Nov 22, 2004 3.336 3.336 3.294 3.334 37,697 +0.01(+0.42%)
Nov 19, 2004 3.292 3.320 3.287 3.320 34,270 +0.01(+0.21%)
Nov 18, 2004 3.334 3.334 3.299 3.313 25,274 -0.01(-0.21%)
Nov 17, 2004 3.287 3.324 3.280 3.320 71,967 +0.01(+0.35%)
Nov 16, 2004 3.292 3.343 3.280 3.308 77,107 -0.02(-0.70%)
Nov 15, 2004 3.343 3.357 3.268 3.331 82,676 +0.01(+0.35%)
Nov 12, 2004 3.345 3.345 3.292 3.320 42,409 -0.00(-0.07%)
Nov 11, 2004 3.303 3.322 3.303 3.322 31,699 -0.00(-0.07%)
Nov 10, 2004 3.327 3.327 3.268 3.324 67,683 +0.02(+0.64%)
Nov 09, 2004 3.289 3.306 3.249 3.303 85,246 -0.01(-0.28%)
Nov 08, 2004 3.324 3.334 3.270 3.313 63,828 -0.01(-0.21%)
Nov 05, 2004 3.338 3.338 3.282 3.320 77,107 -0.03(-0.84%)
Nov 04, 2004 3.366 3.383 3.338 3.348 65,969 -0.01(-0.21%)
Nov 03, 2004 3.338 3.362 3.338 3.355 50,548 +0.04(+1.20%)
Nov 02, 2004 3.315 3.322 3.273 3.315 64,684 +0.01(+0.35%)
Nov 01, 2004 3.280 3.313 3.270 3.303 64,684 +0.00(+0.00%)
Oct 29, 2004 3.313 3.313 3.268 3.303 29,129 +0.00(+0.00%)
Oct 28, 2004 3.315 3.315 3.284 3.303 23,989 +0.01(+0.21%)
Oct 27, 2004 3.315 3.334 3.268 3.296 65,113 -0.02(-0.63%)
Oct 26, 2004 3.296 3.317 3.275 3.317 78,821 +0.04(+1.15%)
Oct 25, 2004 3.310 3.310 3.273 3.280 61,257 -0.02(-0.57%)
Oct 22, 2004 3.294 3.299 3.275 3.299 59,972 +0.03(+0.78%)
Oct 21, 2004 3.289 3.301 3.273 3.273 18,848 -0.03(-0.78%)
Oct 20, 2004 3.275 3.299 3.270 3.299 44,979 +0.00(+0.00%)
Oct 19, 2004 3.287 3.310 3.273 3.299 41,124 -0.01(-0.35%)
Oct 18, 2004 3.292 3.320 3.292 3.310 39,838 +0.00(+0.00%)
Oct 15, 2004 3.294 3.313 3.280 3.310 32,556 +0.04(+1.21%)
Oct 14, 2004 3.275 3.296 3.270 3.270 54,403 -0.02(-0.57%)
Oct 13, 2004 3.275 3.296 3.268 3.289 48,406 -0.01(-0.28%)
Oct 12, 2004 3.310 3.315 3.273 3.299 37,268 +0.01(+0.28%)
Oct 11, 2004 3.275 3.303 3.275 3.289 50,548 -0.01(-0.21%)
Oct 08, 2004 3.292 3.338 3.292 3.296 41,980 +0.00(+0.14%)
Oct 07, 2004 3.280 3.313 3.280 3.292 27,844 +0.00(+0.00%)
Oct 06, 2004 3.294 3.303 3.280 3.292 48,406 +0.02(+0.64%)
Oct 05, 2004 3.294 3.294 3.270 3.270 26,987 +0.00(+0.00%)
Oct 04, 2004 3.287 3.292 3.263 3.270 43,694 -0.01(-0.28%)
Oct 01, 2004 3.320 3.362 3.275 3.280 108,379 -0.02(-0.50%)
Sep 30, 2004 3.292 3.313 3.263 3.296 83,533 +0.02(+0.57%)
Sep 29, 2004 3.268 3.322 3.268 3.277 69,825 +0.03(+1.01%)
Sep 28, 2004 3.294 3.294 3.245 3.245 46,692 -0.05(-1.56%)
Sep 27, 2004 3.327 3.327 3.292 3.296 85,246 -0.01(-0.21%)
Sep 24, 2004 3.303 3.338 3.294 3.303 27,844 +0.02(+0.57%)
Sep 23, 2004 3.329 3.362 3.284 3.284 105,380 -0.03(-0.78%)
Sep 22, 2004 3.317 3.331 3.273 3.310 43,694 -0.00(-0.14%)
Sep 21, 2004 3.268 3.324 3.261 3.315 58,259 +0.06(+1.72%)
Sep 20, 2004 3.259 3.331 3.238 3.259 92,100 -0.00(-0.07%)
Sep 17, 2004 3.256 3.280 3.252 3.261 35,983 +0.02(+0.50%)
Sep 16, 2004 3.245 3.280 3.238 3.245 36,411 -0.02(-0.64%)
Sep 15, 2004 3.270 3.282 3.238 3.266 76,250 +0.02(+0.57%)
Sep 14, 2004 3.252 3.310 3.238 3.247 113,519 -0.00(-0.07%)
Sep 13, 2004 3.235 3.254 3.235 3.249 42,837 +0.00(+0.14%)
Sep 10, 2004 3.245 3.254 3.233 3.245 52,690 +0.01(+0.43%)
Sep 09, 2004 3.217 3.245 3.217 3.231 25,702 +0.01(+0.22%)
Sep 08, 2004 3.221 3.252 3.214 3.224 89,530 -0.01(-0.29%)
Sep 07, 2004 3.256 3.256 3.217 3.233 34,698 -0.02(-0.72%)
Sep 03, 2004 3.254 3.256 3.212 3.256 45,836 +0.01(+0.36%)
Sep 02, 2004 3.233 3.249 3.212 3.245 39,838 +0.03(+0.87%)
Sep 01, 2004 3.219 3.247 3.212 3.217 55,688 -0.03(-0.79%)
Aug 31, 2004 3.238 3.245 3.210 3.242 70,682 +0.02(+0.51%)
Aug 30, 2004 3.198 3.233 3.182 3.226 49,691 +0.03(+0.95%)
Aug 27, 2004 3.196 3.228 3.186 3.196 25,702 -0.04(-1.16%)
Aug 26, 2004 3.219 3.252 3.154 3.233 85,675 +0.01(+0.44%)
Aug 25, 2004 3.165 3.219 3.165 3.219 82,248 +0.06(+1.77%)
Aug 24, 2004 3.154 3.203 3.154 3.163 40,267 -0.00(-0.15%)
Aug 23, 2004 3.168 3.168 3.154 3.168 26,987 +0.01(+0.22%)
Aug 20, 2004 3.170 3.170 3.146 3.161 30,414 -0.00(-0.15%)
Aug 19, 2004 3.170 3.172 3.112 3.165 49,263 +0.01(+0.44%)
Aug 18, 2004 3.135 3.151 3.135 3.151 23,132 -0.01(-0.22%)
Aug 17, 2004 3.137 3.186 3.137 3.158 45,836 +0.02(+0.67%)
Aug 16, 2004 3.149 3.161 3.123 3.137 118,231 +0.01(+0.37%)
Aug 13, 2004 3.128 3.186 3.116 3.126 151,216 +0.02(+0.68%)
Aug 12, 2004 3.105 3.121 3.105 3.105 18,848 +0.01(+0.23%)
Aug 11, 2004 3.142 3.149 3.093 3.098 58,259 -0.02(-0.51%)
Aug 10, 2004 3.193 3.198 3.093 3.114 101,953 -0.01(-0.31%)
Aug 09, 2004 3.093 3.142 3.093 3.123 63,828 +0.05(+1.52%)
Aug 06, 2004 3.051 3.102 3.044 3.077 74,537 +0.03(+0.92%)
Aug 05, 2004 3.046 3.081 3.039 3.049 51,833 +0.00(+0.08%)
Aug 04, 2004 3.067 3.074 3.046 3.046 63,399 -0.01(-0.46%)
Aug 03, 2004 3.049 3.070 3.049 3.060 41,552 +0.01(+0.46%)
Aug 02, 2004 3.035 3.063 3.035 3.046 52,261 +0.01(+0.38%)
Jul 30, 2004 3.046 3.058 3.032 3.035 16,278 +0.01(+0.23%)
Jul 29, 2004 3.037 3.056 3.016 3.028 23,132 -0.01(-0.31%)
Jul 28, 2004 3.030 3.037 3.004 3.037 49,263 -0.00(-0.08%)
Jul 27, 2004 3.028 3.056 3.025 3.039 56,545 -0.01(-0.38%)
Jul 26, 2004 3.081 3.081 3.028 3.051 82,676 -0.01(-0.38%)
Jul 23, 2004 3.095 3.098 3.063 3.063 50,548 -0.04(-1.20%)
Jul 22, 2004 3.086 3.112 3.070 3.100 35,126 -0.01(-0.30%)
Jul 21, 2004 3.093 3.109 3.081 3.109 25,702 +0.00(+0.08%)
Jul 20, 2004 3.140 3.140 3.105 3.107 32,128 -0.03(-1.04%)
Jul 19, 2004 3.137 3.140 3.126 3.140 58,259 -0.02(-0.66%)
Jul 16, 2004 3.170 3.177 3.128 3.161 55,260 -0.01(-0.22%)
Jul 15, 2004 3.149 3.168 3.128 3.168 88,673 +0.03(+0.82%)
Jul 14, 2004 3.168 3.168 3.142 3.142 42,409 -0.01(-0.30%)
Jul 13, 2004 3.140 3.161 3.116 3.151 41,552 +0.02(+0.75%)
Jul 12, 2004 3.142 3.154 3.112 3.128 47,121 +0.01(+0.30%)
Jul 09, 2004 3.081 3.151 3.081 3.119 38,982 +0.01(+0.45%)
Jul 08, 2004 3.137 3.156 3.105 3.105 41,552 -0.03(-0.89%)
Jul 07, 2004 3.035 3.135 3.030 3.133 211,617 +0.10(+3.23%)
Jul 06, 2004 3.035 3.067 3.011 3.035 32,984 +0.00(+0.08%)
Jul 02, 2004 3.025 3.056 3.025 3.032 33,413 +0.03(+1.01%)
Jul 01, 2004 3.051 3.086 2.981 3.002 74,965 -0.04(-1.23%)
Jun 30, 2004 3.065 3.067 3.014 3.039 105,380 -0.02(-0.69%)
Jun 29, 2004 3.116 3.119 3.060 3.060 37,268 -0.03(-1.06%)
Jun 28, 2004 3.049 3.105 3.049 3.093 34,698 +0.02(+0.53%)
Jun 25, 2004 3.119 3.119 3.072 3.077 38,553 -0.02(-0.75%)
Jun 24, 2004 3.105 3.105 3.058 3.100 61,257 +0.01(+0.23%)
Jun 23, 2004 3.093 3.121 3.093 3.093 106,237 +0.00(+0.08%)
Jun 22, 2004 3.088 3.107 3.070 3.091 73,252 +0.00(+0.00%)
Jun 21, 2004 3.116 3.116 3.070 3.091 51,833 +0.03(+0.91%)
Jun 18, 2004 3.105 3.105 3.063 3.063 55,260 -0.04(-1.28%)
Jun 17, 2004 3.081 3.116 3.060 3.102 38,553 +0.00(+0.08%)
Jun 16, 2004 3.086 3.116 3.086 3.100 124,229 -0.01(-0.30%)
Jun 15, 2004 3.102 3.109 3.072 3.109 110,521 +0.03(+0.91%)
Jun 14, 2004 3.105 3.119 3.023 3.081 82,248 -0.01(-0.38%)
Jun 10, 2004 3.112 3.123 3.079 3.093 47,121 +0.00(+0.00%)
Jun 09, 2004 3.128 3.147 3.070 3.093 84,818 -0.04(-1.27%)
Jun 08, 2004 3.151 3.170 3.128 3.133 113,091 +0.00(+0.15%)
Jun 07, 2004 3.149 3.170 3.128 3.128 46,692 +0.00(+0.07%)
Jun 04, 2004 3.093 3.135 3.093 3.126 70,253 +0.06(+1.83%)
Jun 03, 2004 3.081 3.081 3.035 3.070 32,556 +0.00(+0.00%)
Jun 02, 2004 3.030 3.070 3.023 3.070 44,122 +0.04(+1.31%)
Jun 01, 2004 3.011 3.032 2.993 3.030 76,679 +0.04(+1.33%)
May 28, 2004 3.025 3.025 2.976 2.990 76,250 -0.01(-0.39%)
May 27, 2004 3.011 3.028 2.988 3.002 86,531 +0.01(+0.47%)
May 26, 2004 2.993 3.011 2.986 2.988 36,840 -0.00(-0.16%)
May 25, 2004 2.941 2.993 2.937 2.993 72,395 +0.06(+2.07%)
May 24, 2004 2.881 2.941 2.836 2.932 137,080 +0.05(+1.87%)
May 21, 2004 2.871 2.881 2.848 2.878 112,234 +0.03(+0.90%)
May 20, 2004 2.941 2.941 2.853 2.853 144,791 -0.08(-2.63%)
May 19, 2004 2.906 2.953 2.876 2.930 76,679 +0.04(+1.37%)
May 18, 2004 2.867 2.906 2.867 2.890 37,268 +0.01(+0.41%)
May 17, 2004 2.913 2.918 2.855 2.878 113,519 -0.01(-0.40%)
May 14, 2004 2.871 2.925 2.871 2.890 92,100 +0.03(+1.06%)
May 13, 2004 2.883 2.906 2.860 2.860 68,968 +0.00(+0.00%)
May 12, 2004 2.906 2.913 2.836 2.860 43,694 +0.00(+0.00%)
May 11, 2004 2.883 2.890 2.815 2.860 159,784 +0.04(+1.24%)
May 10, 2004 2.843 2.843 2.813 2.825 102,381 -0.02(-0.82%)
May 07, 2004 2.864 2.867 2.778 2.848 178,632 -0.03(-1.05%)
May 06, 2004 2.895 2.904 2.836 2.878 101,525 -0.04(-1.20%)
May 05, 2004 2.916 2.923 2.895 2.913 65,541 -0.03(-0.87%)
May 04, 2004 2.941 2.941 2.916 2.939 59,972 +0.00(+0.16%)
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.