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 )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2020 5.957 6.081 5.917 6.003 70,031 +0.06(+0.99%)
Apr 29, 2020 5.845 6.022 5.839 5.944 111,296 +0.21(+3.60%)
Apr 28, 2020 5.642 5.904 5.635 5.737 67,836 +0.12(+2.16%)
Apr 27, 2020 5.727 5.773 5.609 5.616 111,917 -0.07(-1.15%)
Apr 24, 2020 5.537 5.740 5.537 5.681 85,363 +0.14(+2.61%)
Apr 23, 2020 5.320 5.595 5.320 5.537 186,108 +0.24(+4.58%)
Apr 22, 2020 5.484 5.484 5.268 5.294 76,287 -0.09(-1.71%)
Apr 21, 2020 5.248 5.438 5.228 5.386 29,422 +0.09(+1.61%)
Apr 20, 2020 5.458 5.477 5.294 5.301 111,179 -0.16(-2.88%)
Apr 17, 2020 5.524 5.596 5.196 5.458 128,349 -0.01(-0.12%)
Apr 16, 2020 5.550 5.720 5.445 5.465 55,242 -0.14(-2.57%)
Apr 15, 2020 5.432 5.668 5.379 5.609 83,453 -0.01(-0.12%)
Apr 14, 2020 5.478 5.655 5.379 5.616 125,506 +0.19(+3.51%)
Apr 13, 2020 5.543 5.545 5.274 5.425 112,667 -0.12(-2.13%)
Apr 09, 2020 5.524 5.858 5.432 5.543 255,327 +0.14(+2.55%)
Apr 08, 2020 5.198 5.406 5.137 5.406 110,054 +0.31(+6.12%)
Apr 07, 2020 5.048 5.386 5.048 5.094 180,344 +0.19(+3.84%)
Apr 06, 2020 4.749 5.016 4.749 4.905 94,211 +0.24(+5.15%)
Apr 03, 2020 5.003 5.138 4.606 4.665 152,067 -0.43(-8.42%)
Apr 02, 2020 4.840 5.185 4.840 5.094 81,987 +0.28(+5.80%)
Apr 01, 2020 5.159 5.206 4.555 4.814 140,165 -0.34(-6.68%)
Mar 31, 2020 5.061 5.769 5.061 5.159 161,694 -0.09(-1.73%)
Mar 30, 2020 5.276 5.276 4.775 5.250 217,727 +0.22(+4.39%)
Mar 27, 2020 4.678 5.094 4.561 5.029 125,132 +0.27(+5.59%)
Mar 26, 2020 4.964 5.054 4.710 4.762 270,864 -0.24(-4.81%)
Mar 25, 2020 4.613 5.077 4.262 5.003 200,942 +0.51(+11.27%)
Mar 24, 2020 4.158 4.580 4.150 4.496 234,824 +0.44(+10.90%)
Mar 23, 2020 4.840 4.873 3.580 4.054 384,412 -0.90(-18.22%)
Mar 20, 2020 4.925 5.165 4.899 4.957 88,962 +0.12(+2.55%)
Mar 19, 2020 3.983 4.938 3.580 4.834 391,450 +0.62(+14.64%)
Mar 18, 2020 5.035 5.035 3.762 4.217 398,281 -1.03(-19.58%)
Mar 17, 2020 5.263 5.263 4.879 5.243 253,093 -0.03(-0.62%)
Mar 16, 2020 5.672 5.672 4.762 5.276 316,705 -0.76(-12.59%)
Mar 13, 2020 6.179 6.302 5.958 6.036 137,907 -0.04(-0.64%)
Mar 12, 2020 6.367 6.367 5.795 6.075 152,179 -0.41(-6.31%)
Mar 11, 2020 6.575 6.666 6.471 6.484 114,626 -0.27(-3.95%)
Mar 10, 2020 6.770 6.860 6.731 6.750 91,020 +0.13(+1.95%)
Mar 09, 2020 6.151 6.760 5.906 6.622 240,782 -0.42(-5.95%)
Mar 06, 2020 7.086 7.092 6.931 7.041 124,855 -0.14(-1.89%)
Mar 05, 2020 7.189 7.241 7.144 7.176 51,395 -0.07(-0.98%)
Mar 04, 2020 7.137 7.286 7.137 7.247 91,468 +0.14(+1.90%)
Mar 03, 2020 7.247 7.398 7.105 7.112 124,994 -0.01(-0.09%)
Mar 02, 2020 6.802 7.215 6.802 7.118 165,703 +0.33(+4.84%)
Feb 28, 2020 6.989 7.033 6.673 6.789 246,453 -0.33(-4.62%)
Feb 27, 2020 7.311 7.332 7.060 7.118 114,613 -0.30(-4.08%)
Feb 26, 2020 7.266 7.466 7.266 7.421 66,556 +0.16(+2.17%)
Feb 25, 2020 7.544 7.609 7.228 7.263 124,467 -0.27(-3.55%)
Feb 24, 2020 7.731 7.743 7.531 7.531 80,720 -0.22(-2.79%)
Feb 21, 2020 7.653 7.801 7.626 7.747 75,843 +0.12(+1.52%)
Feb 20, 2020 7.595 7.647 7.595 7.631 17,687 +0.01(+0.13%)
Feb 19, 2020 7.550 7.621 7.550 7.621 34,934 +0.06(+0.77%)
Feb 18, 2020 7.576 7.595 7.550 7.563 45,600 -0.05(-0.68%)
Feb 14, 2020 7.614 7.660 7.606 7.614 30,709 -0.01(-0.18%)
Feb 13, 2020 7.602 7.640 7.602 7.628 40,206 +0.04(+0.52%)
Feb 12, 2020 7.692 7.711 7.589 7.589 74,875 +0.00(+0.00%)
Feb 11, 2020 7.634 7.659 7.589 7.589 68,339 +0.00(+0.00%)
Feb 10, 2020 7.557 7.653 7.557 7.589 119,424 +0.04(+0.59%)
Feb 07, 2020 7.569 7.589 7.531 7.544 38,569 -0.01(-0.08%)
Feb 06, 2020 7.589 7.589 7.531 7.550 44,049 -0.02(-0.25%)
Feb 05, 2020 7.576 7.582 7.550 7.569 30,068 +0.02(+0.25%)
Feb 04, 2020 7.525 7.557 7.479 7.550 42,814 +0.06(+0.77%)
Feb 03, 2020 7.448 7.510 7.441 7.493 28,231 +0.01(+0.17%)
Jan 31, 2020 7.454 7.480 7.429 7.480 30,293 -0.01(-0.17%)
Jan 30, 2020 7.467 7.537 7.435 7.493 58,424 +0.05(+0.69%)
Jan 29, 2020 7.435 7.513 7.435 7.441 40,760 -0.02(-0.26%)
Jan 28, 2020 7.435 7.486 7.429 7.461 48,034 -0.02(-0.26%)
Jan 27, 2020 7.505 7.537 7.461 7.480 67,303 +0.03(+0.39%)
Jan 24, 2020 7.457 7.462 7.447 7.451 25,296 -0.01(-0.13%)
Jan 23, 2020 7.467 7.467 7.435 7.461 5,762 -0.01(-0.09%)
Jan 22, 2020 7.441 7.467 7.352 7.467 42,475 +0.03(+0.39%)
Jan 21, 2020 7.397 7.467 7.365 7.438 85,923 +0.05(+0.65%)
Jan 17, 2020 7.377 7.397 7.371 7.390 36,227 -0.01(-0.09%)
Jan 16, 2020 7.371 7.397 7.365 7.397 41,610 +0.00(+0.00%)
Jan 15, 2020 7.333 7.422 7.333 7.397 115,196 +0.05(+0.70%)
Jan 14, 2020 7.352 7.384 7.326 7.345 27,398 -0.01(-0.09%)
Jan 13, 2020 7.333 7.390 7.326 7.352 59,065 -0.03(-0.35%)
Jan 10, 2020 7.435 7.455 7.358 7.377 52,155 -0.09(-1.20%)
Jan 09, 2020 7.454 7.473 7.416 7.467 57,633 +0.05(+0.69%)
Jan 08, 2020 7.389 7.492 7.389 7.416 85,719 +0.03(+0.34%)
Jan 07, 2020 7.346 7.391 7.321 7.391 61,264 +0.07(+0.96%)
Jan 06, 2020 7.353 7.353 7.314 7.321 60,976 -0.03(-0.43%)
Jan 03, 2020 7.213 7.353 7.213 7.353 58,173 +0.11(+1.49%)
Jan 02, 2020 7.308 7.353 7.206 7.244 68,803 -0.04(-0.61%)
Dec 31, 2019 7.282 7.308 7.282 7.289 33,803 -0.02(-0.26%)
Dec 30, 2019 7.270 7.308 7.270 7.308 37,831 +0.04(+0.52%)
Dec 27, 2019 7.251 7.270 7.244 7.270 20,282 +0.01(+0.18%)
Dec 26, 2019 7.238 7.270 7.225 7.257 23,340 -0.01(-0.17%)
Dec 24, 2019 7.283 7.283 7.225 7.270 40,249 -0.01(-0.17%)
Dec 23, 2019 7.308 7.308 7.263 7.283 45,659 -0.03(-0.35%)
Dec 20, 2019 7.251 7.308 7.206 7.308 50,940 +0.10(+1.41%)
Dec 19, 2019 7.200 7.239 7.194 7.206 33,731 -0.01(-0.18%)
Dec 18, 2019 7.194 7.219 7.168 7.219 67,284 +0.00(+0.00%)
Dec 17, 2019 7.206 7.232 7.206 7.219 26,245 +0.01(+0.09%)
Dec 16, 2019 7.225 7.282 7.174 7.213 57,939 -0.01(-0.18%)
Dec 13, 2019 7.174 7.232 7.162 7.225 52,041 +0.00(+0.00%)
Dec 12, 2019 7.308 7.308 7.194 7.225 41,825 -0.06(-0.87%)
Dec 11, 2019 7.283 7.321 7.251 7.289 52,923 +0.02(+0.26%)
Dec 10, 2019 7.270 7.289 7.238 7.270 37,481 -0.02(-0.26%)
Dec 09, 2019 7.333 7.365 7.289 7.289 61,029 -0.08(-1.03%)
Dec 06, 2019 7.377 7.384 7.339 7.365 22,957 +0.07(+0.95%)
Dec 05, 2019 7.352 7.358 7.295 7.295 23,571 -0.02(-0.26%)
Dec 04, 2019 7.346 7.390 7.277 7.314 58,095 -0.03(-0.43%)
Dec 03, 2019 7.384 7.409 7.327 7.346 63,870 -0.04(-0.51%)
Dec 02, 2019 7.377 7.384 7.339 7.384 50,334 +0.05(+0.69%)
Nov 29, 2019 7.289 7.358 7.289 7.333 5,541 -0.01(-0.09%)
Nov 27, 2019 7.327 7.384 7.314 7.339 74,096 +0.03(+0.39%)
Nov 26, 2019 7.295 7.311 7.264 7.311 13,858 +0.05(+0.65%)
Nov 25, 2019 7.295 7.295 7.264 7.264 16,122 -0.03(-0.43%)
Nov 22, 2019 7.264 7.295 7.232 7.295 39,739 +0.03(+0.43%)
Nov 21, 2019 7.213 7.264 7.175 7.264 32,223 +0.06(+0.88%)
Nov 20, 2019 7.196 7.239 7.194 7.200 16,267 +0.01(+0.18%)
Nov 19, 2019 7.175 7.213 7.169 7.188 18,725 -0.01(-0.09%)
Nov 18, 2019 7.200 7.207 7.169 7.194 31,288 -0.01(-0.18%)
Nov 15, 2019 7.245 7.292 7.207 7.207 45,756 -0.04(-0.52%)
Nov 14, 2019 7.251 7.296 7.245 7.245 8,141 -0.03(-0.35%)
Nov 13, 2019 7.213 7.270 7.191 7.270 31,057 +0.08(+1.14%)
Nov 12, 2019 7.169 7.194 7.169 7.188 18,117 +0.02(+0.26%)
Nov 11, 2019 7.162 7.200 7.144 7.169 23,414 -0.03(-0.44%)
Nov 08, 2019 7.169 7.226 7.131 7.200 37,681 +0.01(+0.18%)
Nov 07, 2019 7.244 7.267 7.156 7.187 39,035 -0.06(-0.78%)
Nov 06, 2019 7.244 7.276 7.225 7.244 48,333 +0.01(+0.16%)
Nov 05, 2019 7.231 7.276 7.213 7.232 53,904 -0.01(-0.16%)
Nov 04, 2019 7.200 7.244 7.189 7.244 50,687 +0.07(+0.96%)
Nov 01, 2019 7.181 7.207 7.125 7.175 51,339 +0.00(+0.04%)
Oct 31, 2019 7.181 7.181 7.131 7.172 64,145 +0.02(+0.31%)
Oct 30, 2019 7.081 7.175 7.071 7.150 60,723 +0.06(+0.88%)
Oct 29, 2019 7.081 7.099 7.037 7.087 30,416 +0.02(+0.27%)
Oct 28, 2019 7.106 7.106 7.069 7.069 16,822 -0.02(-0.22%)
Oct 25, 2019 7.096 7.096 7.075 7.084 13,073 -0.00(-0.04%)
Oct 24, 2019 7.131 7.150 7.087 7.087 62,361 -0.04(-0.53%)
Oct 23, 2019 7.131 7.131 7.112 7.125 11,996 -0.01(-0.09%)
Oct 22, 2019 7.119 7.131 7.079 7.131 60,277 +0.03(+0.44%)
Oct 21, 2019 7.119 7.119 7.087 7.100 41,093 +0.01(+0.18%)
Oct 18, 2019 7.094 7.119 7.062 7.087 32,684 +0.03(+0.36%)
Oct 17, 2019 7.069 7.118 7.050 7.062 13,466 +0.03(+0.45%)
Oct 16, 2019 7.018 7.056 7.018 7.031 15,621 +0.01(+0.18%)
Oct 15, 2019 7.006 7.106 7.006 7.018 87,756 +0.01(+0.09%)
Oct 14, 2019 7.006 7.034 7.003 7.012 16,506 -0.03(-0.45%)
Oct 11, 2019 7.018 7.057 7.018 7.043 31,728 -0.01(-0.18%)
Oct 10, 2019 6.987 7.069 6.950 7.056 29,502 +0.09(+1.35%)
Oct 09, 2019 6.974 7.024 6.949 6.962 91,196 -0.02(-0.36%)
Oct 08, 2019 7.006 7.024 6.968 6.987 24,174 -0.04(-0.53%)
Oct 07, 2019 7.074 7.074 6.949 7.024 49,982 -0.05(-0.70%)
Oct 04, 2019 6.974 7.074 6.957 7.074 45,285 +0.10(+1.43%)
Oct 03, 2019 6.999 6.999 6.943 6.974 59,565 -0.01(-0.09%)
Oct 02, 2019 6.974 6.981 6.921 6.981 82,254 +0.04(+0.54%)
Oct 01, 2019 6.956 6.974 6.925 6.943 88,096 +0.02(+0.27%)
Sep 30, 2019 6.906 6.925 6.897 6.925 69,473 +0.04(+0.54%)
Sep 27, 2019 6.906 6.906 6.856 6.887 21,358 -0.02(-0.27%)
Sep 26, 2019 6.887 6.909 6.862 6.906 49,051 +0.05(+0.67%)
Sep 25, 2019 6.844 6.860 6.841 6.860 24,637 +0.00(+0.06%)
Sep 24, 2019 6.875 6.887 6.837 6.856 58,002 -0.04(-0.54%)
Sep 23, 2019 6.862 6.893 6.850 6.893 88,666 +0.02(+0.27%)
Sep 20, 2019 6.862 6.890 6.837 6.875 63,753 -0.01(-0.18%)
Sep 19, 2019 6.862 6.900 6.844 6.887 58,543 +0.03(+0.45%)
Sep 18, 2019 6.844 6.856 6.832 6.856 17,812 -0.03(-0.45%)
Sep 17, 2019 6.825 6.887 6.812 6.887 49,611 +0.04(+0.55%)
Sep 16, 2019 6.831 6.850 6.796 6.850 22,795 +0.01(+0.18%)
Sep 13, 2019 6.800 6.869 6.800 6.837 37,898 +0.01(+0.18%)
Sep 12, 2019 6.844 6.859 6.788 6.825 54,866 +0.01(+0.18%)
Sep 11, 2019 6.812 6.868 6.800 6.812 75,559 -0.02(-0.36%)
Sep 10, 2019 6.794 6.837 6.794 6.837 29,898 +0.02(+0.36%)
Sep 09, 2019 6.800 6.825 6.775 6.812 87,983 -0.01(-0.18%)
Sep 06, 2019 6.837 6.837 6.786 6.825 43,190 +0.00(+0.00%)
Sep 05, 2019 6.843 6.877 6.794 6.825 106,508 -0.01(-0.09%)
Sep 04, 2019 6.738 6.856 6.738 6.831 127,736 +0.11(+1.56%)
Sep 03, 2019 6.806 6.833 6.720 6.726 97,916 -0.11(-1.63%)
Aug 30, 2019 6.812 6.840 6.777 6.837 82,175 +0.04(+0.64%)
Aug 29, 2019 6.775 6.831 6.773 6.794 67,027 +0.03(+0.46%)
Aug 28, 2019 6.707 6.775 6.707 6.763 69,837 +0.02(+0.32%)
Aug 27, 2019 6.794 6.794 6.738 6.741 28,848 -0.03(-0.41%)
Aug 26, 2019 6.775 6.775 6.714 6.769 61,454 -0.03(-0.45%)
Aug 23, 2019 6.788 6.812 6.757 6.800 39,793 -0.01(-0.09%)
Aug 22, 2019 6.806 6.850 6.800 6.806 39,288 -0.02(-0.27%)
Aug 21, 2019 6.757 6.887 6.757 6.825 86,997 +0.07(+1.01%)
Aug 20, 2019 6.794 6.794 6.726 6.757 66,421 +0.01(+0.09%)
Aug 19, 2019 6.800 6.800 6.732 6.751 63,860 -0.04(-0.55%)
Aug 16, 2019 6.621 6.791 6.621 6.788 34,617 +0.11(+1.67%)
Aug 15, 2019 6.782 6.800 6.642 6.676 98,441 -0.12(-1.82%)
Aug 14, 2019 6.955 6.955 6.621 6.800 254,857 -0.21(-3.00%)
Aug 13, 2019 7.004 7.016 6.992 7.010 44,961 -0.01(-0.18%)
Aug 12, 2019 6.998 7.035 6.998 7.023 37,834 -0.01(-0.18%)
Aug 09, 2019 6.961 7.035 6.936 7.035 63,087 +0.08(+1.16%)
Aug 08, 2019 6.998 7.028 6.942 6.955 169,489 -0.04(-0.61%)
Aug 07, 2019 6.985 6.998 6.947 6.998 67,005 +0.01(+0.09%)
Aug 06, 2019 6.961 6.991 6.949 6.991 29,612 +0.07(+1.06%)
Aug 05, 2019 6.967 6.991 6.887 6.918 100,332 -0.06(-0.88%)
Aug 02, 2019 6.887 6.985 6.887 6.979 77,872 +0.07(+1.07%)
Aug 01, 2019 6.826 6.961 6.826 6.906 103,278 +0.10(+1.44%)
Jul 31, 2019 6.826 6.856 6.807 6.807 115,490 -0.01(-0.09%)
Jul 30, 2019 6.863 6.892 6.807 6.813 110,941 -0.07(-0.98%)
Jul 29, 2019 6.906 6.939 6.863 6.881 40,413 +0.01(+0.18%)
Jul 26, 2019 6.869 6.893 6.863 6.869 42,520 +0.01(+0.09%)
Jul 25, 2019 6.924 6.936 6.863 6.863 38,691 -0.05(-0.71%)
Jul 24, 2019 6.918 6.961 6.912 6.912 47,420 -0.01(-0.09%)
Jul 23, 2019 6.899 6.918 6.881 6.918 30,971 +0.02(+0.36%)
Jul 22, 2019 6.899 6.924 6.887 6.893 127,838 -0.01(-0.09%)
Jul 19, 2019 6.979 6.979 6.899 6.899 61,580 -0.05(-0.71%)
Jul 18, 2019 6.985 7.026 6.949 6.949 47,596 -0.04(-0.53%)
Jul 17, 2019 7.120 7.120 6.979 6.985 63,539 -0.14(-1.98%)
Jul 16, 2019 7.047 7.127 7.047 7.127 46,022 +0.06(+0.88%)
Jul 15, 2019 7.010 7.065 6.991 7.064 15,755 +0.05(+0.77%)
Jul 12, 2019 7.047 7.059 6.967 7.010 18,734 -0.05(-0.70%)
Jul 11, 2019 7.016 7.133 7.016 7.059 37,883 +0.01(+0.09%)
Jul 10, 2019 7.022 7.052 6.998 7.052 53,016 +0.05(+0.78%)
Jul 09, 2019 6.986 7.024 6.955 6.998 30,573 -0.01(-0.17%)
Jul 08, 2019 6.992 7.022 6.988 7.010 31,547 -0.01(-0.17%)
Jul 05, 2019 6.957 7.028 6.957 7.022 20,177 +0.02(+0.35%)
Jul 03, 2019 6.998 6.998 6.982 6.998 38,715 +0.01(+0.09%)
Jul 02, 2019 6.949 6.998 6.938 6.992 64,693 +0.05(+0.79%)
Jul 01, 2019 6.900 6.949 6.900 6.937 54,557 +0.04(+0.53%)
Jun 28, 2019 6.876 6.925 6.876 6.900 34,285 +0.01(+0.18%)
Jun 27, 2019 6.900 6.943 6.864 6.888 55,085 +0.01(+0.09%)
Jun 26, 2019 6.876 6.900 6.876 6.882 42,450 +0.01(+0.18%)
Jun 25, 2019 6.937 6.937 6.870 6.870 77,553 -0.02(-0.35%)
Jun 24, 2019 6.955 6.955 6.871 6.894 34,761 -0.02(-0.26%)
Jun 21, 2019 6.888 6.943 6.876 6.913 44,784 +0.02(+0.27%)
Jun 20, 2019 6.998 6.998 6.861 6.894 109,978 -0.07(-1.05%)
Jun 19, 2019 6.992 6.992 6.932 6.968 31,980 -0.03(-0.44%)
Jun 18, 2019 7.004 7.008 6.980 6.998 34,100 -0.01(-0.09%)
Jun 17, 2019 6.966 7.068 6.966 7.004 42,573 +0.02(+0.35%)
Jun 14, 2019 7.016 7.022 6.961 6.980 33,629 -0.04(-0.61%)
Jun 13, 2019 7.083 7.117 7.013 7.022 16,186 -0.07(-1.03%)
Jun 12, 2019 6.974 7.096 6.974 7.096 34,751 +0.07(+1.04%)
Jun 11, 2019 7.041 7.041 6.992 7.022 23,347 +0.03(+0.48%)
Jun 10, 2019 6.962 6.995 6.918 6.989 47,312 +0.03(+0.39%)
Jun 07, 2019 6.932 6.962 6.932 6.962 25,108 +0.04(+0.61%)
Jun 06, 2019 6.919 6.941 6.895 6.919 39,603 +0.01(+0.09%)
Jun 05, 2019 6.865 6.913 6.865 6.913 42,475 +0.01(+0.18%)
Jun 04, 2019 6.913 6.913 6.889 6.901 52,661 -0.01(-0.18%)
Jun 03, 2019 6.883 6.919 6.849 6.913 45,417 +0.03(+0.44%)
May 31, 2019 6.841 6.883 6.835 6.883 24,777 +0.04(+0.62%)
May 30, 2019 6.853 6.865 6.841 6.841 12,232 +0.02(+0.27%)
May 29, 2019 6.817 6.871 6.817 6.823 21,835 +0.01(+0.09%)
May 28, 2019 6.859 6.877 6.817 6.817 37,379 -0.05(-0.79%)
May 24, 2019 6.871 6.877 6.841 6.871 12,884 +0.04(+0.62%)
May 23, 2019 6.871 6.871 6.817 6.829 37,789 -0.05(-0.70%)
May 22, 2019 6.895 6.901 6.871 6.877 34,803 -0.02(-0.35%)
May 21, 2019 6.877 6.901 6.877 6.901 13,342 +0.01(+0.09%)
May 20, 2019 6.859 6.907 6.859 6.895 43,559 +0.02(+0.35%)
May 17, 2019 6.853 6.901 6.853 6.871 18,666 +0.00(+0.00%)
May 16, 2019 6.871 6.892 6.841 6.871 23,700 -0.05(-0.70%)
May 15, 2019 6.847 6.919 6.846 6.919 37,482 +0.07(+1.06%)
May 14, 2019 6.877 6.877 6.841 6.847 38,739 +0.01(+0.09%)
May 13, 2019 6.895 6.895 6.811 6.841 58,905 -0.02(-0.26%)
May 10, 2019 6.780 6.877 6.762 6.859 29,733 +0.01(+0.09%)
May 09, 2019 6.853 6.853 6.793 6.853 22,203 +0.00(+0.00%)
May 08, 2019 6.829 6.853 6.829 6.853 60,379 +0.03(+0.44%)
May 07, 2019 6.853 6.853 6.823 6.823 30,585 -0.02(-0.26%)
May 06, 2019 6.775 6.847 6.757 6.841 46,013 -0.01(-0.18%)
May 03, 2019 6.801 6.853 6.796 6.853 47,244 +0.01(+0.18%)
May 02, 2019 6.769 6.841 6.761 6.841 106,243 +0.07(+1.07%)
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.