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, 2021 4.834 4.855 4.827 4.827 284,217 -0.01(-0.29%)
Jun 29, 2021 4.841 4.855 4.827 4.841 332,794 +0.01(+0.29%)
Jun 28, 2021 4.834 4.844 4.820 4.827 345,624 -0.01(-0.15%)
Jun 25, 2021 4.834 4.848 4.827 4.834 384,614 +0.00(+0.00%)
Jun 24, 2021 4.834 4.855 4.820 4.834 280,355 +0.01(+0.29%)
Jun 23, 2021 4.813 4.834 4.806 4.820 439,940 +0.04(+0.74%)
Jun 22, 2021 4.777 4.820 4.777 4.784 363,342 -0.01(-0.15%)
Jun 21, 2021 4.820 4.823 4.770 4.792 706,333 -0.01(-0.15%)
Jun 18, 2021 4.820 4.827 4.792 4.799 666,744 -0.03(-0.58%)
Jun 17, 2021 4.834 4.855 4.799 4.827 351,942 -0.01(-0.15%)
Jun 16, 2021 4.841 4.855 4.749 4.834 860,657 +0.01(+0.29%)
Jun 15, 2021 4.897 4.897 4.784 4.820 869,831 -0.08(-1.59%)
Jun 14, 2021 4.904 4.933 4.876 4.897 516,551 +0.00(+0.00%)
Jun 11, 2021 4.912 4.912 4.869 4.897 417,444 +0.02(+0.43%)
Jun 10, 2021 4.862 4.933 4.862 4.876 411,948 -0.01(-0.17%)
Jun 09, 2021 4.948 4.955 4.878 4.885 739,563 -0.06(-1.27%)
Jun 08, 2021 4.913 4.955 4.906 4.948 571,264 +0.04(+0.86%)
Jun 07, 2021 4.892 4.920 4.885 4.906 684,148 +0.01(+0.29%)
Jun 04, 2021 4.843 4.899 4.836 4.892 569,122 +0.06(+1.31%)
Jun 03, 2021 4.822 4.843 4.773 4.829 532,097 +0.01(+0.15%)
Jun 02, 2021 4.801 4.836 4.794 4.822 434,633 +0.04(+0.73%)
Jun 01, 2021 4.787 4.808 4.766 4.787 580,171 +0.01(+0.15%)
May 28, 2021 4.773 4.780 4.752 4.780 448,016 +0.01(+0.29%)
May 27, 2021 4.745 4.773 4.745 4.766 349,341 +0.02(+0.44%)
May 26, 2021 4.759 4.766 4.720 4.745 290,338 +0.00(+0.00%)
May 25, 2021 4.766 4.766 4.738 4.745 239,870 +0.01(+0.15%)
May 24, 2021 4.723 4.780 4.723 4.738 419,639 +0.02(+0.45%)
May 21, 2021 4.766 4.780 4.716 4.716 408,124 -0.04(-0.88%)
May 20, 2021 4.759 4.766 4.695 4.759 475,972 +0.01(+0.15%)
May 19, 2021 4.674 4.766 4.653 4.752 478,060 +0.06(+1.19%)
May 18, 2021 4.766 4.794 4.695 4.695 729,197 -0.07(-1.47%)
May 17, 2021 4.695 4.766 4.695 4.766 441,574 +0.08(+1.64%)
May 14, 2021 4.639 4.702 4.625 4.688 476,788 +0.08(+1.67%)
May 13, 2021 4.618 4.723 4.590 4.611 1,340,024 -0.02(-0.45%)
May 12, 2021 4.843 4.871 4.534 4.632 2,392,617 -0.23(-4.78%)
May 11, 2021 4.837 4.907 4.823 4.865 805,931 -0.02(-0.43%)
May 10, 2021 4.872 4.997 4.855 4.886 1,756,658 +0.02(+0.43%)
May 07, 2021 4.823 4.872 4.816 4.865 786,210 +0.03(+0.72%)
May 06, 2021 4.809 4.837 4.802 4.830 699,185 +0.03(+0.73%)
May 05, 2021 4.809 4.816 4.775 4.795 648,466 +0.01(+0.15%)
May 04, 2021 4.747 4.802 4.747 4.788 852,945 +0.04(+0.88%)
May 03, 2021 4.768 4.788 4.740 4.747 686,731 -0.01(-0.15%)
Apr 30, 2021 4.754 4.768 4.740 4.754 588,646 -0.01(-0.29%)
Apr 29, 2021 4.775 4.775 4.719 4.768 430,421 +0.02(+0.44%)
Apr 28, 2021 4.726 4.754 4.712 4.747 503,474 +0.01(+0.29%)
Apr 27, 2021 4.788 4.788 4.705 4.733 565,414 -0.03(-0.73%)
Apr 26, 2021 4.802 4.816 4.768 4.768 511,671 -0.03(-0.58%)
Apr 23, 2021 4.802 4.816 4.775 4.795 427,871 +0.01(+0.15%)
Apr 22, 2021 4.775 4.830 4.775 4.788 632,471 +0.01(+0.29%)
Apr 21, 2021 4.768 4.802 4.761 4.775 387,417 +0.01(+0.29%)
Apr 20, 2021 4.823 4.837 4.747 4.761 449,361 -0.05(-1.01%)
Apr 19, 2021 4.830 4.844 4.775 4.809 541,738 -0.03(-0.58%)
Apr 16, 2021 4.802 4.851 4.802 4.837 569,537 +0.05(+1.02%)
Apr 15, 2021 4.768 4.802 4.758 4.788 529,417 +0.05(+1.03%)
Apr 14, 2021 4.712 4.754 4.712 4.740 406,177 +0.03(+0.59%)
Apr 13, 2021 4.788 4.802 4.684 4.712 753,365 -0.08(-1.74%)
Apr 12, 2021 4.802 4.813 4.782 4.795 853,557 -0.05(-1.01%)
Apr 09, 2021 4.802 4.851 4.802 4.844 427,584 +0.04(+0.84%)
Apr 08, 2021 4.831 4.831 4.790 4.804 814,868 -0.02(-0.43%)
Apr 07, 2021 4.769 4.825 4.762 4.825 700,424 +0.07(+1.45%)
Apr 06, 2021 4.728 4.755 4.718 4.755 646,062 +0.05(+1.03%)
Apr 05, 2021 4.707 4.769 4.700 4.707 1,005,235 +0.03(+0.59%)
Apr 01, 2021 4.693 4.714 4.679 4.679 835,942 +0.02(+0.45%)
Mar 31, 2021 4.631 4.714 4.631 4.659 971,313 +0.01(+0.22%)
Mar 30, 2021 4.624 4.659 4.617 4.648 454,561 +0.03(+0.67%)
Mar 29, 2021 4.624 4.638 4.596 4.617 506,876 -0.01(-0.15%)
Mar 26, 2021 4.583 4.624 4.583 4.624 313,080 +0.04(+0.90%)
Mar 25, 2021 4.583 4.590 4.569 4.583 460,048 +0.01(+0.30%)
Mar 24, 2021 4.527 4.590 4.520 4.569 644,633 +0.05(+1.07%)
Mar 23, 2021 4.493 4.527 4.479 4.520 384,812 +0.04(+0.93%)
Mar 22, 2021 4.479 4.493 4.465 4.479 502,670 +0.02(+0.46%)
Mar 19, 2021 4.465 4.479 4.437 4.458 491,032 -0.02(-0.46%)
Mar 18, 2021 4.507 4.514 4.465 4.479 459,993 -0.02(-0.46%)
Mar 17, 2021 4.493 4.514 4.472 4.500 472,289 +0.02(+0.46%)
Mar 16, 2021 4.520 4.520 4.479 4.479 493,755 -0.03(-0.77%)
Mar 15, 2021 4.493 4.520 4.479 4.514 458,256 +0.04(+0.93%)
Mar 12, 2021 4.472 4.493 4.451 4.472 376,304 -0.03(-0.77%)
Mar 11, 2021 4.472 4.514 4.464 4.507 822,537 +0.06(+1.24%)
Mar 10, 2021 4.462 4.471 4.444 4.451 386,663 -0.00(-0.03%)
Mar 09, 2021 4.439 4.460 4.432 4.453 752,903 +0.03(+0.62%)
Mar 08, 2021 4.446 4.453 4.418 4.425 715,845 +0.00(+0.00%)
Mar 05, 2021 4.405 4.439 4.370 4.425 555,033 +0.03(+0.78%)
Mar 04, 2021 4.418 4.453 4.343 4.391 757,268 -0.02(-0.47%)
Mar 03, 2021 4.391 4.480 4.384 4.412 967,149 +0.03(+0.63%)
Mar 02, 2021 4.329 4.405 4.329 4.384 635,706 +0.04(+0.95%)
Mar 01, 2021 4.315 4.357 4.302 4.343 541,710 +0.05(+1.12%)
Feb 26, 2021 4.281 4.302 4.261 4.295 635,344 +0.01(+0.16%)
Feb 25, 2021 4.343 4.344 4.274 4.288 611,516 -0.05(-1.11%)
Feb 24, 2021 4.309 4.343 4.295 4.336 459,566 +0.01(+0.32%)
Feb 23, 2021 4.295 4.322 4.254 4.322 574,124 +0.02(+0.48%)
Feb 22, 2021 4.288 4.302 4.267 4.302 551,935 +0.01(+0.16%)
Feb 19, 2021 4.274 4.295 4.274 4.295 411,319 +0.02(+0.48%)
Feb 18, 2021 4.274 4.288 4.254 4.274 560,508 -0.02(-0.48%)
Feb 17, 2021 4.309 4.309 4.254 4.295 823,334 -0.01(-0.32%)
Feb 16, 2021 4.274 4.322 4.274 4.309 957,688 +0.03(+0.64%)
Feb 12, 2021 4.309 4.319 4.267 4.281 857,766 -0.03(-0.79%)
Feb 11, 2021 4.267 4.329 4.267 4.315 734,629 +0.05(+1.13%)
Feb 10, 2021 4.315 4.315 4.254 4.267 1,069,667 -0.03(-0.67%)
Feb 09, 2021 4.283 4.296 4.276 4.296 770,776 +0.00(+0.00%)
Feb 08, 2021 4.262 4.296 4.255 4.296 816,396 +0.05(+1.12%)
Feb 05, 2021 4.242 4.262 4.235 4.249 716,294 +0.03(+0.65%)
Feb 04, 2021 4.215 4.249 4.208 4.221 874,152 +0.02(+0.49%)
Feb 03, 2021 4.208 4.221 4.187 4.201 577,231 -0.01(-0.16%)
Feb 02, 2021 4.194 4.215 4.181 4.208 766,682 +0.03(+0.65%)
Feb 01, 2021 4.146 4.194 4.140 4.181 1,034,012 +0.03(+0.82%)
Jan 29, 2021 4.167 4.180 4.126 4.146 790,758 +0.00(+0.00%)
Jan 28, 2021 4.140 4.167 4.140 4.146 534,650 +0.00(+0.00%)
Jan 27, 2021 4.160 4.160 4.133 4.146 643,068 -0.02(-0.49%)
Jan 26, 2021 4.153 4.181 4.140 4.167 627,299 +0.02(+0.49%)
Jan 25, 2021 4.167 4.181 4.146 4.146 638,951 -0.01(-0.33%)
Jan 22, 2021 4.146 4.167 4.140 4.160 422,697 +0.02(+0.49%)
Jan 21, 2021 4.160 4.167 4.126 4.140 630,467 -0.01(-0.16%)
Jan 20, 2021 4.140 4.167 4.119 4.146 921,445 +0.01(+0.16%)
Jan 19, 2021 4.106 4.140 4.099 4.140 896,697 +0.03(+0.83%)
Jan 15, 2021 4.119 4.126 4.095 4.106 399,344 -0.01(-0.33%)
Jan 14, 2021 4.119 4.128 4.104 4.119 497,929 +0.00(+0.00%)
Jan 13, 2021 4.146 4.153 4.106 4.119 779,915 -0.02(-0.53%)
Jan 12, 2021 4.148 4.168 4.107 4.141 1,012,261 +0.01(+0.16%)
Jan 11, 2021 4.141 4.155 4.121 4.134 1,086,464 -0.01(-0.33%)
Jan 08, 2021 4.168 4.175 4.141 4.148 928,747 +0.00(+0.00%)
Jan 07, 2021 4.141 4.182 4.141 4.148 867,756 +0.01(+0.33%)
Jan 06, 2021 4.148 4.161 4.107 4.134 1,131,529 +0.00(+0.00%)
Jan 05, 2021 4.114 4.148 4.100 4.134 1,250,842 +0.03(+0.82%)
Jan 04, 2021 4.114 4.128 4.080 4.100 931,173 +0.01(+0.33%)
Dec 31, 2020 4.087 4.087 4.087 988,988 +0.02(+0.50%)
Dec 30, 2020 4.073 4.087 4.053 4.067 988,988 -0.01(-0.17%)
Dec 29, 2020 4.094 4.107 4.046 4.073 1,207,637 -0.02(-0.49%)
Dec 28, 2020 4.087 4.100 4.073 4.094 1,062,953 +0.01(+0.33%)
Dec 24, 2020 4.073 4.084 4.060 4.080 643,195 +0.01(+0.33%)
Dec 23, 2020 4.046 4.073 4.040 4.067 927,022 +0.03(+0.67%)
Dec 22, 2020 4.080 4.080 4.033 4.040 672,299 -0.03(-0.66%)
Dec 21, 2020 4.087 4.089 4.053 4.067 1,018,750 -0.04(-0.99%)
Dec 18, 2020 4.094 4.126 4.073 4.107 678,278 +0.03(+0.66%)
Dec 17, 2020 4.121 4.141 4.067 4.080 697,570 -0.03(-0.66%)
Dec 16, 2020 4.107 4.121 4.080 4.107 576,356 +0.02(+0.50%)
Dec 15, 2020 4.060 4.107 4.046 4.087 717,219 +0.03(+0.67%)
Dec 14, 2020 4.080 4.094 4.051 4.060 782,496 +0.00(+0.00%)
Dec 11, 2020 4.100 4.100 4.033 4.060 881,229 -0.03(-0.82%)
Dec 10, 2020 4.148 4.148 4.087 4.094 864,769 -0.06(-1.34%)
Dec 09, 2020 4.156 4.169 4.136 4.149 603,004 +0.00(+0.00%)
Dec 08, 2020 4.149 4.156 4.129 4.149 703,921 +0.02(+0.49%)
Dec 07, 2020 4.156 4.183 4.122 4.129 961,546 -0.02(-0.48%)
Dec 04, 2020 4.183 4.220 4.129 4.149 1,316,584 +0.01(+0.16%)
Dec 03, 2020 4.062 4.163 4.055 4.142 1,004,351 +0.09(+2.15%)
Dec 02, 2020 4.022 4.089 4.022 4.055 941,950 +0.04(+1.00%)
Dec 01, 2020 4.015 4.042 3.995 4.015 1,025,543 +0.05(+1.35%)
Nov 30, 2020 4.022 4.022 3.941 3.961 1,105,492 -0.03(-0.84%)
Nov 27, 2020 3.995 4.022 3.988 3.995 706,405 +0.03(+0.68%)
Nov 25, 2020 3.941 4.002 3.929 3.968 853,206 +0.05(+1.20%)
Nov 24, 2020 3.874 3.928 3.868 3.921 827,326 +0.07(+1.74%)
Nov 23, 2020 3.821 3.854 3.814 3.854 685,791 +0.05(+1.23%)
Nov 20, 2020 3.801 3.834 3.787 3.807 640,464 +0.03(+0.71%)
Nov 19, 2020 3.780 3.807 3.767 3.780 589,558 +0.00(+0.00%)
Nov 18, 2020 3.780 3.807 3.767 3.780 843,477 +0.03(+0.71%)
Nov 17, 2020 3.754 3.801 3.740 3.754 634,683 +0.01(+0.36%)
Nov 16, 2020 3.720 3.787 3.720 3.740 1,351,750 +0.02(+0.54%)
Nov 13, 2020 3.693 3.720 3.693 3.720 525,141 +0.02(+0.54%)
Nov 12, 2020 3.687 3.707 3.673 3.700 520,361 +0.01(+0.36%)
Nov 11, 2020 3.646 3.687 3.640 3.687 598,751 +0.03(+0.92%)
Nov 10, 2020 3.687 3.687 3.626 3.653 698,287 -0.03(-0.76%)
Nov 09, 2020 3.655 3.681 3.635 3.681 1,135,139 +0.07(+2.03%)
Nov 06, 2020 3.635 3.638 3.602 3.608 446,208 -0.03(-0.73%)
Nov 05, 2020 3.641 3.648 3.608 3.635 615,626 +0.00(+0.00%)
Nov 04, 2020 3.562 3.648 3.542 3.635 1,088,774 +0.07(+2.05%)
Nov 03, 2020 3.555 3.588 3.548 3.562 498,453 +0.02(+0.56%)
Nov 02, 2020 3.522 3.542 3.509 3.542 664,975 +0.04(+1.14%)
Oct 30, 2020 3.515 3.515 3.489 3.502 407,833 -0.01(-0.38%)
Oct 29, 2020 3.495 3.522 3.489 3.515 563,735 +0.01(+0.38%)
Oct 28, 2020 3.515 3.528 3.495 3.502 422,366 -0.04(-1.13%)
Oct 27, 2020 3.515 3.562 3.495 3.542 929,478 +0.03(+0.76%)
Oct 26, 2020 3.528 3.542 3.475 3.515 648,212 -0.02(-0.56%)
Oct 23, 2020 3.542 3.555 3.528 3.535 417,915 -0.02(-0.56%)
Oct 22, 2020 3.542 3.558 3.505 3.555 527,085 +0.03(+0.75%)
Oct 21, 2020 3.522 3.575 3.509 3.528 601,585 +0.02(+0.57%)
Oct 20, 2020 3.495 3.542 3.489 3.509 645,178 +0.01(+0.38%)
Oct 19, 2020 3.575 3.581 3.482 3.495 646,604 -0.07(-2.05%)
Oct 16, 2020 3.602 3.608 3.568 3.568 407,381 -0.02(-0.56%)
Oct 15, 2020 3.588 3.608 3.555 3.588 846,692 -0.03(-0.74%)
Oct 14, 2020 3.641 3.648 3.602 3.615 419,667 -0.03(-0.73%)
Oct 13, 2020 3.655 3.661 3.621 3.641 711,498 -0.01(-0.18%)
Oct 12, 2020 3.655 3.668 3.635 3.648 772,035 +0.02(+0.55%)
Oct 09, 2020 3.641 3.660 3.621 3.628 541,620 -0.01(-0.22%)
Oct 08, 2020 3.636 3.643 3.623 3.636 532,749 +0.01(+0.18%)
Oct 07, 2020 3.623 3.643 3.623 3.629 458,974 +0.03(+0.92%)
Oct 06, 2020 3.636 3.643 3.570 3.597 947,543 -0.04(-1.09%)
Oct 05, 2020 3.649 3.656 3.616 3.636 958,114 +0.00(+0.00%)
Oct 02, 2020 3.564 3.649 3.560 3.636 764,525 +0.01(+0.36%)
Oct 01, 2020 3.643 3.649 3.610 3.623 634,232 +0.02(+0.55%)
Sep 30, 2020 3.603 3.629 3.597 3.603 522,160 +0.01(+0.18%)
Sep 29, 2020 3.544 3.610 3.537 3.597 557,907 +0.05(+1.49%)
Sep 28, 2020 3.531 3.550 3.518 3.544 498,813 +0.03(+0.94%)
Sep 25, 2020 3.531 3.537 3.491 3.511 793,824 -0.03(-0.74%)
Sep 24, 2020 3.544 3.544 3.511 3.537 512,304 -0.01(-0.37%)
Sep 23, 2020 3.623 3.623 3.544 3.550 643,880 -0.04(-1.10%)
Sep 22, 2020 3.583 3.590 3.564 3.590 564,359 +0.03(+0.74%)
Sep 21, 2020 3.583 3.590 3.544 3.564 788,342 -0.06(-1.64%)
Sep 18, 2020 3.610 3.623 3.599 3.623 460,597 +0.01(+0.36%)
Sep 17, 2020 3.570 3.610 3.558 3.610 470,299 +0.01(+0.18%)
Sep 16, 2020 3.590 3.610 3.577 3.603 473,764 +0.00(+0.00%)
Sep 15, 2020 3.610 3.610 3.570 3.603 506,274 +0.00(+0.00%)
Sep 14, 2020 3.603 3.610 3.577 3.603 615,444 +0.01(+0.37%)
Sep 11, 2020 3.597 3.604 3.557 3.590 671,616 -0.01(-0.18%)
Sep 10, 2020 3.610 3.623 3.583 3.597 1,059,809 -0.00(-0.04%)
Sep 09, 2020 3.591 3.598 3.572 3.598 867,302 +0.03(+0.73%)
Sep 08, 2020 3.559 3.585 3.539 3.572 661,658 -0.01(-0.18%)
Sep 04, 2020 3.598 3.613 3.526 3.578 792,837 -0.03(-0.90%)
Sep 03, 2020 3.631 3.644 3.539 3.611 1,130,418 -0.03(-0.90%)
Sep 02, 2020 3.637 3.670 3.624 3.644 1,081,993 +0.01(+0.36%)
Sep 01, 2020 3.585 3.631 3.559 3.631 913,533 +0.05(+1.46%)
Aug 31, 2020 3.565 3.585 3.540 3.578 944,081 +0.03(+0.92%)
Aug 28, 2020 3.526 3.591 3.520 3.546 1,335,433 +0.03(+0.74%)
Aug 27, 2020 3.500 3.526 3.474 3.520 905,669 +0.02(+0.56%)
Aug 26, 2020 3.493 3.526 3.474 3.500 1,537,105 +0.01(+0.37%)
Aug 25, 2020 3.461 3.487 3.461 3.487 440,909 +0.01(+0.38%)
Aug 24, 2020 3.448 3.474 3.441 3.474 590,993 +0.04(+1.14%)
Aug 21, 2020 3.454 3.454 3.428 3.435 588,080 -0.01(-0.38%)
Aug 20, 2020 3.448 3.461 3.441 3.448 598,549 +0.00(+0.00%)
Aug 19, 2020 3.448 3.467 3.435 3.448 487,972 +0.01(+0.38%)
Aug 18, 2020 3.441 3.454 3.428 3.435 342,707 +0.01(+0.38%)
Aug 17, 2020 3.415 3.441 3.409 3.422 821,431 +0.01(+0.19%)
Aug 14, 2020 3.395 3.422 3.395 3.415 562,964 +0.01(+0.38%)
Aug 13, 2020 3.369 3.409 3.369 3.402 506,434 +0.02(+0.58%)
Aug 12, 2020 3.395 3.402 3.376 3.382 766,878 +0.01(+0.15%)
Aug 11, 2020 3.397 3.416 3.364 3.377 1,003,613 +0.00(+0.00%)
Aug 10, 2020 3.358 3.397 3.358 3.377 882,116 +0.02(+0.58%)
Aug 07, 2020 3.384 3.397 3.358 3.358 887,680 -0.03(-0.76%)
Aug 06, 2020 3.422 3.422 3.371 3.384 928,273 -0.03(-0.76%)
Aug 05, 2020 3.416 3.429 3.403 3.410 787,899 +0.01(+0.38%)
Aug 04, 2020 3.351 3.416 3.351 3.397 1,008,986 +0.06(+1.74%)
Aug 03, 2020 3.358 3.358 3.332 3.338 841,741 -0.01(-0.39%)
Jul 31, 2020 3.345 3.351 3.312 3.351 689,679 +0.01(+0.19%)
Jul 30, 2020 3.351 3.358 3.332 3.345 511,953 -0.01(-0.39%)
Jul 29, 2020 3.351 3.364 3.345 3.358 542,420 +0.01(+0.19%)
Jul 28, 2020 3.319 3.358 3.306 3.351 778,577 +0.03(+0.97%)
Jul 27, 2020 3.319 3.332 3.319 3.319 661,032 +0.01(+0.20%)
Jul 24, 2020 3.312 3.345 3.299 3.312 1,176,412 +0.00(+0.00%)
Jul 23, 2020 3.338 3.358 3.312 3.312 673,304 -0.03(-0.97%)
Jul 22, 2020 3.325 3.364 3.325 3.345 526,832 +0.01(+0.19%)
Jul 21, 2020 3.319 3.345 3.316 3.338 494,032 +0.03(+0.78%)
Jul 20, 2020 3.312 3.338 3.300 3.312 675,221 -0.01(-0.19%)
Jul 17, 2020 3.332 3.358 3.319 3.319 386,573 -0.01(-0.19%)
Jul 16, 2020 3.364 3.364 3.325 3.325 410,470 -0.05(-1.34%)
Jul 15, 2020 3.338 3.390 3.332 3.371 715,089 +0.05(+1.56%)
Jul 14, 2020 3.300 3.332 3.261 3.319 1,178,143 +0.03(+0.79%)
Jul 13, 2020 3.416 3.422 3.283 3.293 2,032,369 -0.12(-3.42%)
Jul 10, 2020 3.448 3.455 3.397 3.410 1,126,178 -0.05(-1.53%)
Jul 09, 2020 3.501 3.520 3.463 3.463 645,092 -0.06(-1.64%)
Jul 08, 2020 3.482 3.520 3.482 3.520 829,161 +0.04(+1.11%)
Jul 07, 2020 3.456 3.495 3.456 3.482 866,138 +0.01(+0.37%)
Jul 06, 2020 3.527 3.533 3.456 3.469 921,449 +0.00(+0.00%)
Jul 02, 2020 3.469 3.533 3.463 3.469 789,125 +0.03(+0.93%)
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.