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 (%)
Jun 30, 2016 3.933 3.970 3.917 3.966 749,933 +0.03(+0.83%)
Jun 29, 2016 3.941 3.966 3.913 3.933 1,270,502 +0.00(+0.10%)
Jun 28, 2016 3.872 3.941 3.872 3.929 1,637,282 +0.11(+2.88%)
Jun 27, 2016 3.876 3.900 3.811 3.819 2,418,847 -0.08(-2.09%)
Jun 24, 2016 3.840 3.937 3.827 3.901 3,029,462 -0.05(-1.24%)
Jun 23, 2016 3.970 3.978 3.941 3.950 568,728 -0.00(-0.10%)
Jun 22, 2016 3.978 3.986 3.937 3.954 965,857 -0.01(-0.21%)
Jun 21, 2016 3.966 3.970 3.954 3.962 579,480 +0.01(+0.21%)
Jun 20, 2016 3.954 4.002 3.950 3.954 642,820 +0.02(+0.62%)
Jun 17, 2016 3.884 3.950 3.884 3.929 673,898 +0.03(+0.84%)
Jun 16, 2016 3.840 3.905 3.815 3.897 1,112,730 +0.04(+1.16%)
Jun 15, 2016 3.819 3.884 3.819 3.852 1,018,483 +0.05(+1.39%)
Jun 14, 2016 3.827 3.848 3.783 3.799 2,670,979 -0.06(-1.58%)
Jun 13, 2016 3.986 3.990 3.831 3.860 1,962,993 -0.13(-3.36%)
Jun 10, 2016 3.982 4.002 3.962 3.994 1,040,411 -0.01(-0.30%)
Jun 09, 2016 3.970 4.019 3.954 4.007 1,081,453 +0.02(+0.44%)
Jun 08, 2016 4.001 4.005 3.957 3.989 1,653,869 +0.01(+0.30%)
Jun 07, 2016 3.908 3.977 3.908 3.977 1,667,750 +0.06(+1.65%)
Jun 06, 2016 3.852 3.920 3.844 3.912 1,509,939 +0.07(+1.78%)
Jun 03, 2016 3.832 3.864 3.820 3.844 1,186,889 +0.01(+0.32%)
Jun 02, 2016 3.824 3.844 3.816 3.832 1,097,180 +0.01(+0.21%)
Jun 01, 2016 3.808 3.828 3.804 3.824 1,156,836 +0.00(+0.11%)
May 31, 2016 3.812 3.824 3.787 3.820 1,283,243 +0.01(+0.32%)
May 27, 2016 3.799 3.808 3.808 3.808 904,910 +0.00(+0.00%)
May 26, 2016 3.779 3.808 3.771 3.808 1,290,780 +0.04(+1.07%)
May 25, 2016 3.751 3.775 3.747 3.767 973,749 +0.01(+0.32%)
May 24, 2016 3.735 3.779 3.729 3.755 903,001 +0.03(+0.87%)
May 23, 2016 3.771 3.795 3.707 3.723 1,930,033 -0.05(-1.28%)
May 20, 2016 3.723 3.808 3.719 3.771 1,279,743 +0.08(+2.07%)
May 19, 2016 3.570 3.735 3.534 3.695 3,193,443 +0.08(+2.34%)
May 18, 2016 3.699 3.767 3.598 3.610 2,521,270 -0.10(-2.71%)
May 17, 2016 3.836 3.856 3.667 3.711 4,059,804 -0.12(-3.26%)
May 16, 2016 3.844 3.860 3.836 3.836 2,797,027 -0.00(-0.10%)
May 13, 2016 3.836 3.848 3.833 3.840 990,120 -0.00(-0.10%)
May 12, 2016 3.836 3.844 3.824 3.844 804,471 +0.02(+0.63%)
May 11, 2016 3.816 3.844 3.814 3.820 1,100,886 +0.00(+0.00%)
May 10, 2016 3.799 3.844 3.799 3.820 1,348,681 +0.02(+0.57%)
May 09, 2016 3.802 3.808 3.776 3.798 1,473,355 -0.01(-0.21%)
May 06, 2016 3.790 3.822 3.786 3.806 1,578,532 +0.01(+0.31%)
May 05, 2016 3.778 3.798 3.754 3.794 1,439,481 +0.04(+0.95%)
May 04, 2016 3.758 3.782 3.754 3.758 1,332,668 -0.01(-0.21%)
May 03, 2016 3.786 3.790 3.750 3.766 1,449,786 -0.02(-0.63%)
May 02, 2016 3.778 3.810 3.758 3.790 1,862,178 +0.04(+0.98%)
Apr 29, 2016 3.722 3.766 3.710 3.753 1,379,690 +0.04(+1.05%)
Apr 28, 2016 3.710 3.742 3.690 3.714 772,356 +0.01(+0.22%)
Apr 27, 2016 3.686 3.738 3.686 3.706 1,910,851 -0.02(-0.43%)
Apr 26, 2016 3.710 3.734 3.698 3.722 1,019,738 +0.02(+0.43%)
Apr 25, 2016 3.714 3.742 3.679 3.706 733,133 +0.00(+0.00%)
Apr 22, 2016 3.647 3.730 3.647 3.706 2,084,854 +0.06(+1.64%)
Apr 21, 2016 3.651 3.659 3.631 3.647 821,114 +0.01(+0.22%)
Apr 20, 2016 3.647 3.663 3.635 3.639 911,133 -0.01(-0.22%)
Apr 19, 2016 3.631 3.647 3.623 3.647 725,934 +0.03(+0.88%)
Apr 18, 2016 3.615 3.631 3.599 3.615 839,868 -0.02(-0.44%)
Apr 15, 2016 3.615 3.647 3.615 3.631 754,722 +0.01(+0.33%)
Apr 14, 2016 3.599 3.627 3.599 3.619 862,167 +0.02(+0.55%)
Apr 13, 2016 3.615 3.619 3.587 3.599 926,055 -0.01(-0.33%)
Apr 12, 2016 3.587 3.627 3.571 3.611 1,861,852 +0.06(+1.57%)
Apr 11, 2016 3.539 3.575 3.531 3.555 909,834 +0.04(+1.02%)
Apr 08, 2016 3.547 3.607 3.507 3.519 1,241,350 -0.01(-0.34%)
Apr 07, 2016 3.587 3.587 3.527 3.531 1,209,794 -0.03(-0.97%)
Apr 06, 2016 3.542 3.586 3.537 3.566 1,914,704 +0.04(+1.12%)
Apr 05, 2016 3.502 3.534 3.495 3.526 1,239,776 +0.00(+0.11%)
Apr 04, 2016 3.510 3.530 3.495 3.522 1,189,898 +0.01(+0.22%)
Apr 01, 2016 3.514 3.518 3.487 3.514 1,520,986 +0.00(+0.11%)
Mar 31, 2016 3.499 3.514 3.467 3.510 829,199 +0.01(+0.34%)
Mar 30, 2016 3.467 3.502 3.455 3.499 1,070,768 +0.06(+1.72%)
Mar 29, 2016 3.428 3.464 3.408 3.439 867,894 +0.02(+0.58%)
Mar 28, 2016 3.447 3.459 3.412 3.420 980,840 -0.01(-0.34%)
Mar 24, 2016 3.495 3.432 3.432 3.432 1,276,452 -0.08(-2.24%)
Mar 23, 2016 3.502 3.522 3.491 3.510 1,129,347 +0.02(+0.56%)
Mar 22, 2016 3.455 3.499 3.432 3.491 978,386 +0.04(+1.03%)
Mar 21, 2016 3.404 3.455 3.404 3.455 732,872 +0.03(+0.92%)
Mar 18, 2016 3.439 3.443 3.412 3.424 558,174 -0.00(-0.11%)
Mar 17, 2016 3.439 3.447 3.408 3.428 881,628 +0.00(+0.00%)
Mar 16, 2016 3.400 3.428 3.353 3.428 842,570 +0.04(+1.16%)
Mar 15, 2016 3.353 3.412 3.329 3.388 1,239,403 +0.03(+0.94%)
Mar 14, 2016 3.432 3.447 3.357 3.357 2,033,245 -0.11(-3.07%)
Mar 11, 2016 3.396 3.518 3.388 3.463 2,219,791 +0.08(+2.33%)
Mar 10, 2016 3.388 3.439 3.357 3.384 1,177,608 +0.02(+0.59%)
Mar 09, 2016 3.306 3.380 3.290 3.365 1,102,688 +0.07(+2.07%)
Mar 08, 2016 3.316 3.335 3.288 3.296 1,057,286 -0.02(-0.70%)
Mar 07, 2016 3.273 3.325 3.273 3.320 1,336,675 +0.03(+0.95%)
Mar 04, 2016 3.300 3.339 3.234 3.288 1,981,170 +0.00(+0.00%)
Mar 03, 2016 3.218 3.300 3.195 3.288 1,208,716 +0.08(+2.55%)
Mar 02, 2016 3.172 3.230 3.113 3.207 1,671,714 -0.02(-0.60%)
Mar 01, 2016 3.222 3.250 3.191 3.226 1,772,341 +0.04(+1.22%)
Feb 29, 2016 3.156 3.203 3.152 3.187 1,229,506 +0.04(+1.36%)
Feb 26, 2016 3.129 3.156 3.109 3.144 1,223,912 +0.04(+1.13%)
Feb 25, 2016 3.102 3.125 3.078 3.109 918,930 +0.01(+0.38%)
Feb 24, 2016 3.036 3.102 3.036 3.098 894,028 +0.03(+1.02%)
Feb 23, 2016 3.055 3.078 3.024 3.067 801,952 -0.02(-0.51%)
Feb 22, 2016 3.074 3.094 3.036 3.082 841,760 +0.02(+0.76%)
Feb 19, 2016 3.055 3.094 3.001 3.059 1,041,845 -0.03(-0.88%)
Feb 18, 2016 3.090 3.094 3.063 3.086 562,456 +0.00(+0.13%)
Feb 17, 2016 3.036 3.090 3.016 3.082 1,385,122 +0.09(+2.99%)
Feb 16, 2016 2.946 3.008 2.923 2.993 1,350,294 +0.07(+2.40%)
Feb 12, 2016 2.962 2.923 2.923 2.923 847,444 +0.00(+0.00%)
Feb 11, 2016 2.942 2.977 2.880 2.923 1,916,555 -0.06(-1.96%)
Feb 10, 2016 2.981 3.012 2.975 2.981 509,646 +0.00(+0.00%)
Feb 09, 2016 2.997 3.020 2.962 2.981 1,322,887 -0.05(-1.50%)
Feb 08, 2016 3.042 3.057 2.972 3.026 1,983,398 -0.07(-2.35%)
Feb 05, 2016 3.088 3.099 3.069 3.099 1,738,593 +0.01(+0.37%)
Feb 04, 2016 3.099 3.142 3.076 3.088 1,392,963 -0.02(-0.73%)
Feb 03, 2016 3.092 3.115 3.015 3.111 1,308,502 +0.03(+1.11%)
Feb 02, 2016 3.046 3.084 3.019 3.076 1,337,799 +0.02(+0.75%)
Feb 01, 2016 3.015 3.080 2.985 3.053 1,393,312 +0.04(+1.40%)
Jan 29, 2016 2.957 3.061 2.957 3.011 1,625,845 +0.07(+2.22%)
Jan 28, 2016 2.965 2.969 2.927 2.946 897,884 +0.02(+0.79%)
Jan 27, 2016 2.946 2.973 2.904 2.923 984,865 -0.02(-0.65%)
Jan 26, 2016 2.904 2.961 2.901 2.942 1,164,655 +0.05(+1.86%)
Jan 25, 2016 2.927 2.930 2.880 2.888 1,143,109 -0.04(-1.44%)
Jan 22, 2016 2.927 2.969 2.911 2.930 1,994,186 +0.03(+1.19%)
Jan 21, 2016 2.861 2.934 2.833 2.896 1,106,107 +0.02(+0.80%)
Jan 20, 2016 2.811 2.880 2.719 2.873 3,160,411 -0.01(-0.27%)
Jan 19, 2016 2.861 2.907 2.819 2.880 1,796,860 +0.05(+1.62%)
Jan 15, 2016 2.907 2.834 2.834 2.834 4,497,729 -0.13(-4.28%)
Jan 14, 2016 2.919 3.042 2.846 2.961 4,749,747 +0.05(+1.58%)
Jan 13, 2016 3.034 3.040 2.907 2.915 2,275,878 -0.13(-4.29%)
Jan 12, 2016 3.072 3.102 3.011 3.046 1,530,837 -0.00(-0.08%)
Jan 11, 2016 3.075 3.085 3.003 3.048 2,758,993 -0.03(-0.86%)
Jan 08, 2016 3.116 3.128 3.059 3.075 1,249,994 -0.03(-1.10%)
Jan 07, 2016 3.101 3.149 3.071 3.109 1,531,067 -0.04(-1.20%)
Jan 06, 2016 3.132 3.173 3.116 3.147 1,396,787 -0.04(-1.31%)
Jan 05, 2016 3.150 3.196 3.150 3.188 1,421,745 +0.05(+1.45%)
Jan 04, 2016 3.071 3.158 3.052 3.143 1,998,433 +0.04(+1.34%)
Dec 31, 2015 3.116 3.101 3.101 3.101 2,187,179 -0.03(-1.09%)
Dec 30, 2015 3.154 3.169 3.124 3.135 1,722,873 -0.03(-1.08%)
Dec 29, 2015 3.196 3.219 3.166 3.169 1,152,162 -0.02(-0.48%)
Dec 28, 2015 3.219 3.230 3.162 3.185 1,171,610 -0.05(-1.41%)
Dec 24, 2015 3.226 3.230 3.230 3.230 557,081 +0.01(+0.38%)
Dec 23, 2015 3.173 3.260 3.150 3.218 2,368,769 +0.05(+1.65%)
Dec 22, 2015 3.139 3.185 3.135 3.166 1,659,919 +0.02(+0.60%)
Dec 21, 2015 3.120 3.158 3.120 3.147 1,548,951 +0.03(+0.85%)
Dec 18, 2015 3.128 3.150 3.109 3.120 1,915,575 -0.03(-0.96%)
Dec 17, 2015 3.181 3.211 3.128 3.150 2,012,476 +0.00(+0.12%)
Dec 16, 2015 3.025 3.162 3.018 3.147 2,442,099 +0.15(+4.93%)
Dec 15, 2015 2.912 3.014 2.904 2.999 2,470,866 +0.13(+4.49%)
Dec 14, 2015 2.824 2.889 2.771 2.870 4,102,520 -0.03(-0.92%)
Dec 11, 2015 3.086 3.086 2.813 2.896 5,305,545 -0.22(-7.17%)
Dec 10, 2015 3.207 3.211 3.105 3.120 1,736,884 -0.09(-2.72%)
Dec 09, 2015 3.283 3.306 3.204 3.207 1,691,379 -0.06(-1.70%)
Dec 08, 2015 3.304 3.312 3.240 3.263 1,544,940 -0.07(-2.02%)
Dec 07, 2015 3.334 3.345 3.312 3.330 1,209,083 -0.01(-0.45%)
Dec 04, 2015 3.312 3.349 3.304 3.345 864,498 +0.03(+0.90%)
Dec 03, 2015 3.327 3.349 3.300 3.315 1,123,582 -0.02(-0.67%)
Dec 02, 2015 3.315 3.357 3.308 3.338 1,057,506 +0.01(+0.45%)
Dec 01, 2015 3.364 3.368 3.319 3.323 1,354,475 -0.03(-0.89%)
Nov 30, 2015 3.327 3.360 3.312 3.353 1,343,822 +0.03(+1.02%)
Nov 27, 2015 3.319 3.334 3.297 3.319 360,628 +0.00(+0.11%)
Nov 25, 2015 3.349 3.315 3.315 3.315 821,643 -0.00(-0.11%)
Nov 24, 2015 3.203 3.327 3.203 3.319 1,264,047 +0.12(+3.63%)
Nov 23, 2015 3.166 3.225 3.154 3.203 883,675 +0.04(+1.30%)
Nov 20, 2015 3.166 3.166 3.139 3.162 839,659 +0.01(+0.24%)
Nov 19, 2015 3.173 3.173 3.147 3.154 605,087 -0.01(-0.24%)
Nov 18, 2015 3.166 3.184 3.143 3.162 648,406 +0.01(+0.36%)
Nov 17, 2015 3.151 3.180 3.109 3.151 756,016 +0.00(+0.12%)
Nov 16, 2015 3.106 3.166 3.106 3.147 894,547 +0.02(+0.60%)
Nov 13, 2015 3.136 3.143 3.091 3.128 1,038,188 -0.01(-0.36%)
Nov 12, 2015 3.237 3.244 3.128 3.139 1,632,208 -0.11(-3.34%)
Nov 11, 2015 3.225 3.285 3.224 3.248 873,913 +0.01(+0.35%)
Nov 10, 2015 3.263 3.274 3.192 3.237 1,931,294 -0.05(-1.59%)
Nov 09, 2015 3.327 3.345 3.259 3.289 1,358,405 -0.04(-1.31%)
Nov 06, 2015 3.325 3.368 3.274 3.333 1,759,282 -0.01(-0.44%)
Nov 05, 2015 3.392 3.440 3.277 3.348 2,456,314 -0.05(-1.53%)
Nov 04, 2015 3.318 3.425 3.318 3.399 2,133,095 +0.09(+2.68%)
Nov 03, 2015 3.240 3.333 3.229 3.311 1,914,772 +0.08(+2.52%)
Nov 02, 2015 3.207 3.240 3.185 3.229 1,292,567 +0.02(+0.69%)
Oct 30, 2015 3.185 3.218 3.166 3.207 1,182,877 +0.03(+0.93%)
Oct 29, 2015 3.166 3.181 3.148 3.177 698,092 +0.00(+0.12%)
Oct 28, 2015 3.148 3.181 3.129 3.174 1,039,807 +0.04(+1.18%)
Oct 27, 2015 3.070 3.140 3.059 3.137 1,185,996 +0.06(+1.80%)
Oct 26, 2015 3.092 3.092 3.059 3.081 885,366 -0.00(-0.12%)
Oct 23, 2015 3.077 3.097 3.055 3.085 1,044,946 +0.02(+0.73%)
Oct 22, 2015 3.037 3.064 3.029 3.062 1,177,387 +0.04(+1.22%)
Oct 21, 2015 3.018 3.048 3.011 3.025 1,003,403 +0.02(+0.62%)
Oct 20, 2015 2.999 3.025 2.981 3.007 1,488,587 +0.02(+0.62%)
Oct 19, 2015 2.955 3.018 2.951 2.988 1,429,590 +0.03(+0.87%)
Oct 16, 2015 2.944 2.962 2.925 2.962 858,029 +0.03(+1.01%)
Oct 15, 2015 2.896 2.940 2.888 2.933 1,003,824 +0.04(+1.28%)
Oct 14, 2015 2.925 2.948 2.877 2.896 1,243,054 -0.04(-1.51%)
Oct 13, 2015 2.937 2.977 2.933 2.940 771,580 -0.01(-0.50%)
Oct 12, 2015 2.940 2.959 2.914 2.955 918,268 +0.03(+0.88%)
Oct 09, 2015 2.903 2.974 2.903 2.929 2,132,314 +0.03(+0.89%)
Oct 08, 2015 2.929 2.933 2.888 2.903 1,054,211 -0.01(-0.38%)
Oct 07, 2015 2.870 2.944 2.862 2.914 1,393,952 +0.05(+1.86%)
Oct 06, 2015 2.861 2.909 2.847 2.861 1,480,133 +0.01(+0.38%)
Oct 05, 2015 2.795 2.876 2.795 2.850 2,059,764 +0.08(+2.77%)
Oct 02, 2015 2.675 2.781 2.653 2.773 1,886,131 +0.08(+2.85%)
Oct 01, 2015 2.737 2.748 2.672 2.697 1,906,434 -0.03(-0.94%)
Sep 30, 2015 2.752 2.784 2.711 2.722 1,650,780 -0.02(-0.67%)
Sep 29, 2015 2.825 2.861 2.708 2.741 2,072,412 -0.08(-2.72%)
Sep 28, 2015 2.923 2.931 2.799 2.817 2,331,597 -0.11(-3.81%)
Sep 25, 2015 2.931 2.960 2.912 2.929 1,239,615 -0.01(-0.19%)
Sep 24, 2015 2.916 2.945 2.890 2.934 1,724,214 +0.00(+0.00%)
Sep 23, 2015 2.953 2.953 2.890 2.934 1,600,260 -0.02(-0.74%)
Sep 22, 2015 2.901 2.960 2.879 2.956 1,662,972 +0.04(+1.38%)
Sep 21, 2015 2.920 2.964 2.905 2.916 1,969,894 -0.01(-0.25%)
Sep 18, 2015 2.843 2.931 2.832 2.923 2,732,149 +0.08(+2.83%)
Sep 17, 2015 2.737 2.858 2.719 2.843 3,948,509 +0.14(+4.99%)
Sep 16, 2015 2.682 2.741 2.682 2.708 2,227,915 +0.03(+1.09%)
Sep 15, 2015 2.514 2.726 2.511 2.679 6,095,555 +0.13(+5.17%)
Sep 14, 2015 2.686 2.697 2.543 2.547 10,966,806 -0.17(-6.19%)
Sep 11, 2015 2.832 2.832 2.697 2.715 4,926,248 -0.13(-4.50%)
Sep 10, 2015 2.861 2.883 2.828 2.843 3,015,870 -0.04(-1.52%)
Sep 09, 2015 2.938 2.945 2.887 2.887 2,006,249 -0.02(-0.84%)
Sep 08, 2015 2.900 2.940 2.879 2.911 3,327,993 +0.04(+1.25%)
Sep 04, 2015 2.904 2.875 2.875 2.875 4,781,126 -0.07(-2.33%)
Sep 03, 2015 3.037 3.063 2.929 2.944 6,997,118 -0.15(-4.73%)
Sep 02, 2015 3.164 3.189 3.066 3.090 8,587,393 -0.32(-9.37%)
Sep 01, 2015 3.384 3.438 3.373 3.409 1,274,772 -0.01(-0.32%)
Aug 31, 2015 3.409 3.441 3.405 3.420 803,992 -0.00(-0.11%)
Aug 28, 2015 3.438 3.449 3.420 3.423 1,008,352 +0.00(+0.00%)
Aug 27, 2015 3.427 3.432 3.391 3.423 1,436,466 +0.05(+1.61%)
Aug 26, 2015 3.312 3.369 3.308 3.369 1,713,731 +0.08(+2.52%)
Aug 25, 2015 3.279 3.373 3.261 3.286 2,013,797 +0.11(+3.41%)
Aug 24, 2015 3.250 3.337 3.030 3.178 4,563,440 -0.19(-5.67%)
Aug 21, 2015 3.423 3.463 3.366 3.369 2,327,413 -0.08(-2.20%)
Aug 20, 2015 3.431 3.485 3.427 3.445 1,602,119 -0.01(-0.42%)
Aug 19, 2015 3.463 3.481 3.438 3.459 1,056,241 -0.02(-0.62%)
Aug 18, 2015 3.503 3.532 3.471 3.481 854,495 -0.00(-0.10%)
Aug 17, 2015 3.467 3.506 3.467 3.485 893,569 +0.02(+0.52%)
Aug 14, 2015 3.416 3.481 3.407 3.467 970,135 +0.04(+1.05%)
Aug 13, 2015 3.420 3.445 3.402 3.431 684,729 +0.01(+0.21%)
Aug 12, 2015 3.445 3.485 3.413 3.423 1,147,079 -0.03(-0.84%)
Aug 11, 2015 3.423 3.476 3.409 3.452 697,007 +0.01(+0.23%)
Aug 10, 2015 3.430 3.491 3.419 3.444 1,134,538 +0.04(+1.04%)
Aug 07, 2015 3.377 3.426 3.370 3.409 775,241 +0.03(+0.95%)
Aug 06, 2015 3.441 3.459 3.351 3.377 1,686,274 -0.07(-2.17%)
Aug 05, 2015 3.459 3.483 3.441 3.451 880,880 -0.00(-0.10%)
Aug 04, 2015 3.491 3.495 3.434 3.455 1,239,312 -0.03(-0.82%)
Aug 03, 2015 3.480 3.501 3.441 3.483 1,832,499 +0.02(+0.72%)
Jul 31, 2015 3.466 3.483 3.459 3.459 862,083 +0.03(+0.83%)
Jul 30, 2015 3.384 3.444 3.384 3.430 1,287,793 +0.03(+0.94%)
Jul 29, 2015 3.362 3.412 3.362 3.398 1,106,982 +0.04(+1.06%)
Jul 28, 2015 3.334 3.416 3.332 3.362 1,536,282 +0.03(+0.85%)
Jul 27, 2015 3.323 3.366 3.298 3.334 922,201 +0.00(+0.11%)
Jul 24, 2015 3.337 3.370 3.289 3.330 1,124,958 +0.00(+0.00%)
Jul 23, 2015 3.313 3.366 3.313 3.330 1,003,460 +0.01(+0.21%)
Jul 22, 2015 3.241 3.377 3.234 3.323 1,883,809 +0.06(+1.97%)
Jul 21, 2015 3.309 3.341 3.252 3.259 2,742,971 -0.09(-2.56%)
Jul 20, 2015 3.426 3.448 3.341 3.345 2,470,438 -0.12(-3.59%)
Jul 17, 2015 3.555 3.562 3.441 3.469 2,276,376 -0.09(-2.40%)
Jul 16, 2015 3.605 3.612 3.550 3.555 1,369,820 -0.05(-1.29%)
Jul 15, 2015 3.562 3.615 3.544 3.601 1,325,113 +0.04(+1.10%)
Jul 14, 2015 3.565 3.582 3.555 3.562 805,237 -0.01(-0.30%)
Jul 13, 2015 3.551 3.590 3.551 3.573 837,941 +0.02(+0.60%)
Jul 10, 2015 3.573 3.580 3.548 3.551 842,731 -0.01(-0.40%)
Jul 09, 2015 3.594 3.595 3.537 3.565 992,350 +0.01(+0.42%)
Jul 08, 2015 3.554 3.565 3.526 3.550 1,347,559 -0.01(-0.30%)
Jul 07, 2015 3.610 3.610 3.558 3.561 1,564,191 -0.05(-1.27%)
Jul 06, 2015 3.575 3.624 3.558 3.607 1,544,565 +0.01(+0.29%)
Jul 02, 2015 3.547 3.596 3.596 3.596 2,332,315 +0.07(+2.10%)
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.