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 Corporate & Income Opportunity Fund (NY: PTY )

14.44 +0.08 (+0.56%)
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 (%)
May 30, 2014 6.639 6.695 6.631 6.677 453,607 +0.03(+0.42%)
May 29, 2014 6.635 6.667 6.614 6.649 638,295 +0.02(+0.37%)
May 28, 2014 6.635 6.639 6.607 6.624 381,406 +0.00(+0.00%)
May 27, 2014 6.614 6.639 6.605 6.624 518,447 +0.02(+0.27%)
May 23, 2014 6.621 6.607 6.607 6.607 235,051 -0.00(-0.03%)
May 22, 2014 6.610 6.621 6.597 6.608 176,679 +0.02(+0.37%)
May 21, 2014 6.600 6.614 6.568 6.584 250,508 -0.00(-0.03%)
May 20, 2014 6.564 6.600 6.554 6.586 245,898 -0.01(-0.11%)
May 19, 2014 6.568 6.603 6.568 6.593 273,427 +0.01(+0.16%)
May 16, 2014 6.586 6.607 6.575 6.582 233,995 -0.01(-0.16%)
May 15, 2014 6.621 6.631 6.586 6.593 340,601 -0.02(-0.37%)
May 14, 2014 6.596 6.624 6.589 6.617 452,468 -0.00(-0.05%)
May 13, 2014 6.596 6.624 6.561 6.621 456,934 +0.02(+0.27%)
May 12, 2014 6.586 6.603 6.536 6.603 429,575 +0.03(+0.43%)
May 09, 2014 6.536 6.575 6.526 6.575 433,186 +0.05(+0.70%)
May 08, 2014 6.511 6.540 6.498 6.529 336,333 +0.02(+0.38%)
May 07, 2014 6.536 6.536 6.492 6.504 488,815 -0.00(-0.05%)
May 06, 2014 6.553 6.553 6.438 6.508 690,195 -0.05(-0.70%)
May 05, 2014 6.504 6.553 6.494 6.553 516,801 +0.06(+0.97%)
May 02, 2014 6.466 6.494 6.450 6.490 490,934 +0.02(+0.38%)
May 01, 2014 6.431 6.483 6.417 6.466 482,986 +0.04(+0.60%)
Apr 30, 2014 6.389 6.431 6.361 6.427 370,696 +0.05(+0.82%)
Apr 29, 2014 6.378 6.417 6.354 6.375 533,773 -0.00(-0.05%)
Apr 28, 2014 6.452 6.452 6.371 6.378 678,283 -0.05(-0.71%)
Apr 25, 2014 6.427 6.459 6.399 6.424 469,995 -0.00(-0.05%)
Apr 24, 2014 6.427 6.441 6.368 6.427 393,863 -0.00(-0.05%)
Apr 23, 2014 6.424 6.452 6.420 6.431 375,545 +0.01(+0.16%)
Apr 22, 2014 6.375 6.487 6.340 6.420 823,751 +0.06(+0.88%)
Apr 21, 2014 6.350 6.371 6.326 6.364 499,906 +0.05(+0.76%)
Apr 17, 2014 6.333 6.316 6.316 6.316 464,009 -0.03(-0.53%)
Apr 16, 2014 6.319 6.354 6.315 6.350 292,796 +0.04(+0.56%)
Apr 15, 2014 6.287 6.326 6.269 6.315 374,102 +0.03(+0.50%)
Apr 14, 2014 6.315 6.329 6.276 6.283 480,342 -0.03(-0.50%)
Apr 11, 2014 6.297 6.336 6.297 6.315 364,622 -0.00(-0.06%)
Apr 10, 2014 6.385 6.392 6.290 6.319 514,927 -0.06(-0.88%)
Apr 09, 2014 6.368 6.396 6.361 6.375 443,424 +0.03(+0.50%)
Apr 08, 2014 6.308 6.350 6.308 6.343 564,641 +0.04(+0.61%)
Apr 07, 2014 6.315 6.347 6.305 6.305 835,729 +0.00(+0.00%)
Apr 04, 2014 6.329 6.329 6.284 6.305 589,956 +0.03(+0.44%)
Apr 03, 2014 6.301 6.326 6.270 6.277 543,443 -0.04(-0.61%)
Apr 02, 2014 6.273 6.322 6.266 6.315 662,243 +0.03(+0.44%)
Apr 01, 2014 6.280 6.325 6.277 6.287 461,122 +0.00(+0.00%)
Mar 31, 2014 6.308 6.333 6.263 6.287 534,512 -0.01(-0.17%)
Mar 28, 2014 6.249 6.322 6.232 6.298 503,542 +0.07(+1.06%)
Mar 27, 2014 6.145 6.260 6.120 6.232 601,784 +0.10(+1.70%)
Mar 26, 2014 6.131 6.186 6.124 6.127 1,018,516 -0.01(-0.11%)
Mar 25, 2014 6.246 6.262 6.124 6.134 1,426,533 -0.10(-1.62%)
Mar 24, 2014 6.239 6.260 6.214 6.235 582,910 +0.01(+0.22%)
Mar 21, 2014 6.239 6.287 6.218 6.221 1,015,776 -0.02(-0.28%)
Mar 20, 2014 6.308 6.319 6.235 6.239 1,281,323 -0.10(-1.54%)
Mar 19, 2014 6.465 6.475 6.326 6.336 815,252 -0.12(-1.89%)
Mar 18, 2014 6.468 6.489 6.441 6.458 399,069 +0.01(+0.16%)
Mar 17, 2014 6.420 6.458 6.399 6.448 463,546 +0.02(+0.38%)
Mar 14, 2014 6.454 6.479 6.350 6.423 1,019,588 -0.02(-0.38%)
Mar 13, 2014 6.510 6.528 6.423 6.448 593,225 -0.03(-0.48%)
Mar 12, 2014 6.448 6.510 6.448 6.479 346,084 +0.03(+0.49%)
Mar 11, 2014 6.479 6.496 6.444 6.448 533,694 -0.02(-0.27%)
Mar 10, 2014 6.434 6.489 6.406 6.465 745,452 +0.04(+0.70%)
Mar 07, 2014 6.513 6.520 6.417 6.420 1,007,681 -0.10(-1.54%)
Mar 06, 2014 6.538 6.558 6.513 6.520 505,965 -0.02(-0.26%)
Mar 05, 2014 6.538 6.551 6.506 6.538 537,968 +0.02(+0.32%)
Mar 04, 2014 6.510 6.555 6.500 6.517 730,596 +0.02(+0.37%)
Mar 03, 2014 6.486 6.506 6.458 6.493 585,310 +0.03(+0.43%)
Feb 28, 2014 6.496 6.506 6.455 6.465 577,144 -0.03(-0.48%)
Feb 27, 2014 6.493 6.510 6.465 6.496 490,886 +0.04(+0.59%)
Feb 26, 2014 6.499 6.499 6.448 6.458 384,652 -0.01(-0.11%)
Feb 25, 2014 6.441 6.493 6.441 6.465 522,209 +0.02(+0.27%)
Feb 24, 2014 6.444 6.461 6.399 6.448 366,576 +0.06(+0.97%)
Feb 21, 2014 6.368 6.396 6.313 6.385 597,253 +0.02(+0.33%)
Feb 20, 2014 6.389 6.413 6.347 6.365 549,023 -0.02(-0.32%)
Feb 19, 2014 6.465 6.603 6.351 6.385 888,338 -0.08(-1.23%)
Feb 18, 2014 6.479 6.496 6.448 6.465 561,198 +0.01(+0.16%)
Feb 14, 2014 6.413 6.455 6.455 6.455 422,021 +0.04(+0.65%)
Feb 13, 2014 6.461 6.546 6.403 6.413 667,797 -0.09(-1.33%)
Feb 12, 2014 6.503 6.534 6.458 6.499 1,226,128 +0.04(+0.59%)
Feb 11, 2014 6.472 6.486 6.434 6.461 622,485 +0.03(+0.43%)
Feb 10, 2014 6.434 6.482 6.410 6.434 1,011,711 +0.03(+0.48%)
Feb 07, 2014 6.393 6.423 6.362 6.403 793,136 +0.05(+0.87%)
Feb 06, 2014 6.358 6.379 6.317 6.348 581,432 +0.01(+0.22%)
Feb 05, 2014 6.300 6.351 6.266 6.334 1,014,469 +0.03(+0.54%)
Feb 04, 2014 6.245 6.338 6.207 6.300 893,579 +0.09(+1.49%)
Feb 03, 2014 6.266 6.272 6.187 6.207 866,406 -0.02(-0.33%)
Jan 31, 2014 6.180 6.272 6.170 6.228 797,121 +0.04(+0.59%)
Jan 30, 2014 6.242 6.248 6.159 6.191 704,606 -0.03(-0.47%)
Jan 29, 2014 6.228 6.269 6.204 6.221 534,144 -0.01(-0.11%)
Jan 28, 2014 6.142 6.242 6.142 6.228 692,646 +0.09(+1.51%)
Jan 27, 2014 6.266 6.276 6.128 6.135 1,239,682 -0.13(-2.08%)
Jan 24, 2014 6.331 6.372 6.248 6.266 756,660 -0.07(-1.03%)
Jan 23, 2014 6.317 6.362 6.290 6.331 482,850 +0.01(+0.22%)
Jan 22, 2014 6.458 6.458 6.303 6.317 848,201 -0.10(-1.55%)
Jan 21, 2014 6.358 6.448 6.351 6.417 2,118,637 +0.12(+1.85%)
Jan 17, 2014 6.238 6.300 6.300 6.300 2,671,857 +0.10(+1.66%)
Jan 16, 2014 6.207 6.228 6.166 6.197 689,824 +0.01(+0.22%)
Jan 15, 2014 6.238 6.238 6.159 6.183 1,103,526 -0.05(-0.88%)
Jan 14, 2014 6.211 6.242 6.211 6.238 730,416 +0.01(+0.22%)
Jan 13, 2014 6.176 6.248 6.166 6.224 1,241,156 +0.05(+0.83%)
Jan 10, 2014 6.139 6.176 6.080 6.173 960,965 +0.08(+1.30%)
Jan 09, 2014 6.097 6.132 6.029 6.094 893,524 +0.01(+0.23%)
Jan 08, 2014 6.084 6.104 6.067 6.080 853,832 +0.01(+0.22%)
Jan 07, 2014 6.073 6.118 6.046 6.067 879,640 +0.04(+0.62%)
Jan 06, 2014 5.978 6.050 5.978 6.029 820,899 +0.05(+0.86%)
Jan 03, 2014 5.998 6.012 5.940 5.978 1,009,422 -0.02(-0.28%)
Jan 02, 2014 5.889 5.998 5.886 5.995 893,349 +0.11(+1.91%)
Dec 31, 2013 5.886 5.883 5.883 5.883 1,277,223 -0.02(-0.40%)
Dec 30, 2013 6.043 6.043 5.886 5.906 1,050,832 -0.07(-1.20%)
Dec 27, 2013 6.114 6.114 5.971 5.978 1,131,532 -0.10(-1.68%)
Dec 26, 2013 6.032 6.186 6.002 6.080 2,036,547 +0.14(+2.30%)
Dec 24, 2013 5.934 5.975 5.885 5.944 1,285,849 +0.05(+0.78%)
Dec 23, 2013 5.790 5.910 5.691 5.897 3,277,742 +0.33(+5.87%)
Dec 20, 2013 5.517 5.595 5.491 5.571 1,148,044 +0.07(+1.34%)
Dec 19, 2013 5.438 5.528 5.423 5.497 866,891 +0.06(+1.08%)
Dec 18, 2013 5.410 5.481 5.383 5.438 969,174 +0.05(+0.97%)
Dec 17, 2013 5.358 5.401 5.324 5.386 855,580 +0.02(+0.40%)
Dec 16, 2013 5.253 5.376 5.249 5.364 1,476,839 +0.13(+2.41%)
Dec 13, 2013 5.250 5.265 5.225 5.238 1,227,588 -0.01(-0.23%)
Dec 12, 2013 5.293 5.294 5.238 5.250 1,865,250 -0.06(-1.05%)
Dec 11, 2013 5.339 5.362 5.296 5.306 1,483,790 -0.04(-0.69%)
Dec 10, 2013 5.380 5.392 5.324 5.343 1,013,279 -0.01(-0.12%)
Dec 09, 2013 5.361 5.379 5.346 5.349 1,134,499 -0.02(-0.34%)
Dec 06, 2013 5.395 5.422 5.343 5.367 922,205 -0.03(-0.51%)
Dec 05, 2013 5.355 5.508 5.355 5.395 723,043 +0.03(+0.57%)
Dec 04, 2013 5.389 5.398 5.364 5.364 1,058,229 -0.02(-0.45%)
Dec 03, 2013 5.447 5.471 5.385 5.389 1,073,105 -0.06(-1.07%)
Dec 02, 2013 5.456 5.459 5.419 5.447 805,156 +0.02(+0.28%)
Nov 29, 2013 5.398 5.431 5.398 5.431 372,366 +0.04(+0.80%)
Nov 27, 2013 5.404 5.444 5.385 5.389 971,876 -0.02(-0.28%)
Nov 26, 2013 5.456 5.462 5.400 5.404 1,050,634 -0.05(-0.84%)
Nov 25, 2013 5.456 5.489 5.425 5.450 1,017,678 -0.02(-0.28%)
Nov 22, 2013 5.493 5.508 5.447 5.465 824,823 -0.03(-0.50%)
Nov 21, 2013 5.526 5.538 5.483 5.493 926,016 -0.05(-0.88%)
Nov 20, 2013 5.572 5.590 5.511 5.542 837,530 -0.05(-0.82%)
Nov 19, 2013 5.566 5.587 5.532 5.587 473,738 +0.03(+0.61%)
Nov 18, 2013 5.545 5.606 5.542 5.554 623,713 +0.01(+0.14%)
Nov 15, 2013 5.575 5.581 5.529 5.546 641,661 -0.03(-0.53%)
Nov 14, 2013 5.447 5.584 5.447 5.575 838,245 +0.09(+1.73%)
Nov 12, 2013 5.468 5.514 5.447 5.480 588,719 -0.01(-0.17%)
Nov 11, 2013 5.480 5.523 5.468 5.489 852,925 -0.02(-0.33%)
Nov 08, 2013 5.636 5.639 5.486 5.508 1,839,123 -0.15(-2.70%)
Nov 07, 2013 5.725 5.780 5.661 5.661 634,187 -0.02(-0.43%)
Nov 06, 2013 5.676 5.707 5.667 5.685 850,962 -0.01(-0.11%)
Nov 05, 2013 5.764 5.767 5.661 5.691 882,002 -0.03(-0.48%)
Nov 04, 2013 5.719 5.752 5.694 5.719 983,421 +0.03(+0.48%)
Nov 01, 2013 5.701 5.713 5.664 5.691 1,095,481 +0.03(+0.48%)
Oct 31, 2013 5.625 5.679 5.625 5.664 1,147,820 +0.03(+0.54%)
Oct 30, 2013 5.570 5.667 5.549 5.634 1,073,672 +0.04(+0.76%)
Oct 29, 2013 5.552 5.606 5.538 5.591 584,159 +0.05(+0.99%)
Oct 28, 2013 5.479 5.539 5.473 5.536 639,687 +0.05(+0.89%)
Oct 25, 2013 5.476 5.503 5.460 5.488 481,588 +0.02(+0.39%)
Oct 24, 2013 5.485 5.521 5.454 5.467 1,021,665 -0.03(-0.50%)
Oct 23, 2013 5.539 5.539 5.476 5.494 690,884 -0.03(-0.55%)
Oct 22, 2013 5.570 5.600 5.479 5.524 690,562 +0.03(+0.61%)
Oct 21, 2013 5.470 5.497 5.451 5.491 421,693 +0.01(+0.22%)
Oct 18, 2013 5.491 5.512 5.448 5.479 845,189 +0.00(+0.06%)
Oct 17, 2013 5.378 5.496 5.378 5.476 770,488 +0.09(+1.69%)
Oct 16, 2013 5.360 5.400 5.312 5.385 1,026,394 +0.03(+0.62%)
Oct 15, 2013 5.357 5.363 5.321 5.351 596,606 -0.01(-0.17%)
Oct 14, 2013 5.299 5.363 5.275 5.360 725,084 +0.03(+0.51%)
Oct 11, 2013 5.318 5.357 5.309 5.333 399,884 +0.00(+0.06%)
Oct 10, 2013 5.318 5.366 5.309 5.330 520,654 +0.01(+0.23%)
Oct 09, 2013 5.278 5.339 5.236 5.318 570,663 +0.02(+0.40%)
Oct 08, 2013 5.324 5.351 5.287 5.296 557,245 -0.04(-0.68%)
Oct 07, 2013 5.372 5.393 5.321 5.333 1,018,087 -0.06(-1.17%)
Oct 04, 2013 5.417 5.429 5.384 5.396 551,357 -0.01(-0.17%)
Oct 03, 2013 5.432 5.438 5.387 5.405 729,700 -0.03(-0.50%)
Oct 02, 2013 5.417 5.447 5.384 5.432 721,524 -0.01(-0.22%)
Oct 01, 2013 5.429 5.447 5.399 5.444 780,364 +0.00(+0.00%)
Sep 30, 2013 5.429 5.447 5.372 5.444 2,766,793 +0.00(+0.06%)
Sep 27, 2013 5.411 5.453 5.411 5.441 623,677 +0.02(+0.39%)
Sep 26, 2013 5.423 5.439 5.402 5.420 864,106 +0.01(+0.11%)
Sep 25, 2013 5.354 5.429 5.354 5.414 662,001 +0.06(+1.13%)
Sep 24, 2013 5.366 5.366 5.312 5.354 627,911 +0.00(+0.00%)
Sep 23, 2013 5.290 5.366 5.265 5.354 773,670 +0.08(+1.43%)
Sep 20, 2013 5.293 5.305 5.254 5.278 645,324 -0.03(-0.62%)
Sep 19, 2013 5.317 5.345 5.287 5.311 823,213 +0.03(+0.57%)
Sep 18, 2013 5.194 5.317 5.176 5.281 1,294,909 +0.08(+1.57%)
Sep 17, 2013 5.167 5.233 5.167 5.200 771,863 +0.02(+0.47%)
Sep 16, 2013 5.256 5.239 5.173 5.176 783,033 -0.02(-0.41%)
Sep 13, 2013 5.155 5.272 5.146 5.197 558,648 +0.04(+0.70%)
Sep 12, 2013 5.161 5.187 5.149 5.161 358,267 +0.02(+0.29%)
Sep 11, 2013 5.121 5.173 5.121 5.146 608,963 +0.01(+0.18%)
Sep 10, 2013 5.169 5.190 5.077 5.137 1,312,845 -0.03(-0.64%)
Sep 09, 2013 5.131 5.175 5.128 5.169 670,108 +0.04(+0.88%)
Sep 06, 2013 5.125 5.175 5.068 5.125 879,057 -0.00(-0.06%)
Sep 05, 2013 5.184 5.196 5.098 5.128 538,631 -0.08(-1.50%)
Sep 04, 2013 5.184 5.217 5.143 5.205 622,749 +0.03(+0.52%)
Sep 03, 2013 5.178 5.232 5.092 5.178 1,101,333 +0.04(+0.76%)
Aug 30, 2013 5.140 5.160 5.108 5.140 361,068 -0.01(-0.23%)
Aug 29, 2013 5.116 5.202 5.098 5.151 687,216 +0.04(+0.76%)
Aug 28, 2013 5.128 5.148 5.098 5.113 472,754 +0.01(+0.12%)
Aug 27, 2013 5.101 5.154 5.089 5.107 784,717 +0.00(+0.06%)
Aug 26, 2013 5.193 5.202 5.104 5.104 588,128 -0.07(-1.45%)
Aug 23, 2013 5.119 5.184 5.090 5.178 685,786 +0.07(+1.29%)
Aug 22, 2013 5.020 5.113 5.005 5.113 820,911 +0.09(+1.85%)
Aug 21, 2013 5.053 5.065 5.005 5.020 1,340,858 -0.05(-1.06%)
Aug 20, 2013 5.080 5.130 5.032 5.074 1,495,767 -0.07(-1.28%)
Aug 19, 2013 5.241 5.262 4.975 5.140 1,895,736 -0.13(-2.44%)
Aug 16, 2013 5.271 5.298 5.223 5.268 1,142,508 -0.03(-0.51%)
Aug 15, 2013 5.271 5.304 5.244 5.295 885,639 -0.01(-0.17%)
Aug 14, 2013 5.283 5.331 5.275 5.304 744,768 +0.02(+0.40%)
Aug 13, 2013 5.325 5.344 5.268 5.283 1,184,906 -0.06(-1.12%)
Aug 12, 2013 5.298 5.376 5.292 5.343 841,186 +0.06(+1.19%)
Aug 09, 2013 5.259 5.313 5.259 5.280 542,336 +0.01(+0.23%)
Aug 08, 2013 5.286 5.313 5.268 5.268 898,230 -0.01(-0.23%)
Aug 07, 2013 5.292 5.329 5.230 5.280 1,474,959 -0.03(-0.62%)
Aug 06, 2013 5.357 5.408 5.313 5.313 919,213 -0.02(-0.45%)
Aug 05, 2013 5.340 5.367 5.319 5.337 846,332 +0.01(+0.11%)
Aug 02, 2013 5.354 5.438 5.325 5.331 1,173,843 -0.01(-0.17%)
Aug 01, 2013 5.473 5.482 5.322 5.340 1,227,144 -0.11(-1.96%)
Jul 31, 2013 5.426 5.453 5.402 5.447 956,276 -0.01(-0.22%)
Jul 30, 2013 5.447 5.494 5.447 5.458 403,081 +0.01(+0.27%)
Jul 29, 2013 5.527 5.539 5.435 5.444 668,796 -0.07(-1.24%)
Jul 26, 2013 5.512 5.539 5.476 5.512 483,834 -0.02(-0.38%)
Jul 25, 2013 5.491 5.542 5.471 5.533 499,284 +0.03(+0.59%)
Jul 24, 2013 5.491 5.506 5.456 5.500 490,309 -0.02(-0.43%)
Jul 23, 2013 5.506 5.542 5.482 5.524 380,179 +0.00(+0.00%)
Jul 22, 2013 5.527 5.553 5.488 5.524 537,367 -0.01(-0.11%)
Jul 19, 2013 5.488 5.565 5.488 5.530 704,399 +0.01(+0.11%)
Jul 18, 2013 5.497 5.542 5.482 5.524 581,367 +0.05(+0.95%)
Jul 17, 2013 5.423 5.494 5.399 5.472 1,133,421 +0.04(+0.79%)
Jul 16, 2013 5.447 5.482 5.423 5.429 593,058 -0.02(-0.33%)
Jul 15, 2013 5.435 5.509 5.429 5.447 585,624 +0.03(+0.55%)
Jul 12, 2013 5.509 5.595 5.396 5.417 665,593 -0.13(-2.36%)
Jul 11, 2013 5.384 5.571 5.384 5.548 1,596,026 +0.22(+4.19%)
Jul 10, 2013 5.357 5.384 5.319 5.325 874,009 -0.03(-0.55%)
Jul 09, 2013 5.384 5.393 5.310 5.354 1,077,441 +0.01(+0.17%)
Jul 08, 2013 5.372 5.413 5.340 5.346 1,517,407 -0.02(-0.44%)
Jul 05, 2013 5.475 5.490 5.310 5.369 2,049,916 -0.16(-2.93%)
Jul 03, 2013 5.517 5.558 5.431 5.531 603,045 +0.00(+0.05%)
Jul 02, 2013 5.629 5.726 5.509 5.528 1,177,343 -0.10(-1.73%)
Jul 01, 2013 5.826 5.850 5.555 5.626 2,191,104 -0.14(-2.46%)
Jun 28, 2013 5.841 5.900 5.767 5.767 1,992,897 -0.07(-1.26%)
Jun 27, 2013 5.862 5.906 5.826 5.841 1,421,732 +0.02(+0.30%)
Jun 26, 2013 5.747 5.865 5.708 5.823 2,023,049 +0.13(+2.33%)
Jun 25, 2013 5.505 5.720 5.496 5.691 2,158,556 +0.22(+3.99%)
Jun 24, 2013 5.514 5.523 5.340 5.472 2,698,455 -0.12(-2.06%)
Jun 21, 2013 5.531 5.605 5.461 5.587 1,367,520 +0.08(+1.50%)
Jun 20, 2013 5.667 5.708 5.481 5.505 2,782,198 -0.28(-4.84%)
Jun 19, 2013 5.847 5.847 5.729 5.785 1,849,854 -0.07(-1.16%)
Jun 18, 2013 5.829 5.862 5.694 5.853 2,115,412 +0.06(+0.97%)
Jun 17, 2013 5.652 5.818 5.644 5.797 4,864,747 +0.34(+6.22%)
Jun 14, 2013 5.396 5.512 5.396 5.458 1,494,543 +0.07(+1.31%)
Jun 13, 2013 5.216 5.387 5.198 5.387 1,846,098 +0.19(+3.75%)
Jun 12, 2013 5.334 5.375 5.169 5.192 2,537,206 -0.14(-2.55%)
Jun 11, 2013 5.295 5.346 5.251 5.328 1,845,291 -0.03(-0.55%)
Jun 10, 2013 5.507 5.507 5.302 5.357 2,246,310 -0.16(-2.87%)
Jun 07, 2013 5.548 5.612 5.448 5.516 1,542,246 -0.06(-1.00%)
Jun 06, 2013 5.454 5.592 5.416 5.571 1,696,074 +0.12(+2.15%)
Jun 05, 2013 5.407 5.480 5.407 5.454 1,046,429 +0.05(+0.92%)
Jun 04, 2013 5.258 5.407 5.258 5.404 1,530,860 +0.12(+2.22%)
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.