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 )

7.803 +0.003 (+0.03%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 14, 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 (%)
Jul 31, 2017 5.971 5.971 5.919 5.945 82,081 +0.03(+0.44%)
Jul 28, 2017 5.893 5.961 5.847 5.919 87,528 -0.02(-0.35%)
Jul 27, 2017 5.899 5.971 5.899 5.940 57,580 +0.03(+0.53%)
Jul 26, 2017 5.909 5.956 5.857 5.909 97,903 -0.03(-0.44%)
Jul 25, 2017 5.935 6.023 5.919 5.935 171,332 -0.04(-0.61%)
Jul 24, 2017 6.028 6.048 5.940 5.971 77,683 -0.03(-0.52%)
Jul 21, 2017 5.961 6.116 5.950 6.002 134,111 +0.05(+0.87%)
Jul 20, 2017 5.909 5.966 5.909 5.950 78,941 +0.04(+0.61%)
Jul 19, 2017 5.883 5.961 5.883 5.914 132,504 +0.03(+0.53%)
Jul 18, 2017 5.847 5.925 5.847 5.883 82,070 +0.00(+0.00%)
Jul 17, 2017 5.878 5.935 5.871 5.883 127,454 +0.02(+0.35%)
Jul 14, 2017 5.940 5.961 5.862 5.862 134,430 +0.02(+0.27%)
Jul 13, 2017 5.868 5.887 5.842 5.847 58,066 -0.04(-0.72%)
Jul 12, 2017 6.008 6.008 5.886 5.889 222,018 -0.01(-0.25%)
Jul 11, 2017 5.904 5.930 5.891 5.904 131,923 +0.04(+0.61%)
Jul 10, 2017 5.796 5.888 5.796 5.868 179,617 +0.08(+1.33%)
Jul 07, 2017 5.811 5.832 5.775 5.791 65,280 -0.03(-0.44%)
Jul 06, 2017 5.878 5.878 5.806 5.816 87,812 -0.02(-0.35%)
Jul 05, 2017 5.827 5.858 5.785 5.837 186,582 +0.04(+0.71%)
Jul 03, 2017 5.806 5.807 5.744 5.796 67,230 +0.02(+0.27%)
Jun 30, 2017 5.765 5.791 5.765 5.780 49,302 +0.02(+0.27%)
Jun 29, 2017 5.760 5.791 5.708 5.765 53,366 -0.01(-0.09%)
Jun 28, 2017 5.739 5.770 5.739 5.770 75,839 +0.04(+0.63%)
Jun 27, 2017 5.744 5.770 5.734 5.734 150,806 -0.01(-0.18%)
Jun 26, 2017 5.724 5.765 5.713 5.744 123,208 +0.02(+0.36%)
Jun 23, 2017 5.698 5.760 5.667 5.724 189,250 +0.03(+0.45%)
Jun 22, 2017 5.713 5.755 5.631 5.698 107,091 -0.01(-0.18%)
Jun 21, 2017 5.693 5.744 5.693 5.708 83,956 +0.03(+0.45%)
Jun 20, 2017 5.667 5.713 5.667 5.683 66,333 +0.03(+0.46%)
Jun 19, 2017 5.626 5.677 5.626 5.657 62,360 +0.02(+0.27%)
Jun 16, 2017 5.621 5.652 5.580 5.641 95,377 +0.04(+0.64%)
Jun 15, 2017 5.549 5.616 5.544 5.605 95,715 +0.06(+1.11%)
Jun 14, 2017 5.616 5.621 5.518 5.544 119,594 -0.06(-1.01%)
Jun 13, 2017 5.616 5.616 5.580 5.600 84,234 +0.01(+0.09%)
Jun 12, 2017 5.554 5.610 5.551 5.595 96,308 +0.03(+0.56%)
Jun 09, 2017 5.595 5.616 5.564 5.564 43,924 -0.02(-0.28%)
Jun 08, 2017 5.626 5.629 5.580 5.580 78,984 -0.03(-0.46%)
Jun 07, 2017 5.564 5.616 5.564 5.605 36,072 +0.05(+0.92%)
Jun 06, 2017 5.564 5.595 5.554 5.554 78,474 -0.02(-0.28%)
Jun 05, 2017 5.513 5.590 5.513 5.570 70,421 +0.03(+0.46%)
Jun 02, 2017 5.544 5.590 5.534 5.544 118,119 +0.04(+0.74%)
Jun 01, 2017 5.518 5.595 5.504 5.504 68,732 -0.02(-0.37%)
May 31, 2017 5.483 5.595 5.483 5.524 44,865 +0.03(+0.47%)
May 30, 2017 5.524 5.534 5.488 5.498 62,812 +0.01(+0.10%)
May 26, 2017 5.498 5.524 5.467 5.493 104,546 -0.02(-0.28%)
May 25, 2017 5.488 5.508 5.482 5.508 42,292 +0.01(+0.09%)
May 24, 2017 5.513 5.513 5.487 5.503 97,511 -0.00(-0.01%)
May 23, 2017 5.472 5.518 5.457 5.503 65,696 +0.02(+0.39%)
May 22, 2017 5.498 5.535 5.442 5.482 85,336 +0.09(+1.60%)
May 19, 2017 5.432 5.497 5.391 5.396 36,289 -0.01(-0.19%)
May 18, 2017 5.380 5.432 5.376 5.406 60,346 +0.03(+0.57%)
May 17, 2017 5.457 5.470 5.370 5.375 144,400 -0.07(-1.22%)
May 16, 2017 5.391 5.508 5.360 5.442 183,986 +0.10(+1.84%)
May 15, 2017 5.365 5.375 5.319 5.343 48,633 +0.01(+0.26%)
May 12, 2017 5.314 5.406 5.314 5.329 30,446 -0.02(-0.29%)
May 11, 2017 5.355 5.355 5.328 5.345 38,922 -0.01(-0.19%)
May 10, 2017 5.365 5.365 5.278 5.355 193,345 +0.01(+0.19%)
May 09, 2017 5.411 5.411 5.304 5.345 85,537 -0.05(-0.85%)
May 08, 2017 5.411 5.431 5.391 5.391 103,685 +0.00(+0.00%)
May 05, 2017 5.386 5.394 5.350 5.391 42,954 +0.03(+0.57%)
May 04, 2017 5.370 5.379 5.304 5.360 124,749 +0.01(+0.09%)
May 03, 2017 5.355 5.366 5.330 5.355 52,383 +0.02(+0.29%)
May 02, 2017 5.325 5.349 5.310 5.340 106,591 +0.05(+0.96%)
May 01, 2017 5.294 5.386 5.269 5.289 98,333 +0.03(+0.48%)
Apr 28, 2017 5.269 5.285 5.249 5.264 148,682 -0.01(-0.10%)
Apr 27, 2017 5.239 5.284 5.224 5.269 142,955 +0.07(+1.27%)
Apr 26, 2017 5.178 5.228 5.178 5.203 143,908 -0.03(-0.48%)
Apr 25, 2017 5.234 5.253 5.223 5.228 164,487 -0.02(-0.29%)
Apr 24, 2017 5.325 5.330 5.200 5.244 225,093 -0.05(-0.96%)
Apr 21, 2017 5.315 5.315 5.289 5.294 46,836 -0.01(-0.19%)
Apr 20, 2017 5.294 5.310 5.254 5.304 66,053 +0.03(+0.48%)
Apr 19, 2017 5.264 5.294 5.249 5.279 53,306 +0.04(+0.68%)
Apr 18, 2017 5.239 5.244 5.214 5.244 32,708 +0.01(+0.19%)
Apr 17, 2017 5.198 5.386 5.183 5.234 305,579 +0.06(+1.18%)
Apr 13, 2017 5.193 5.203 5.173 5.173 69,539 -0.03(-0.49%)
Apr 12, 2017 5.223 5.239 5.193 5.198 32,181 -0.03(-0.58%)
Apr 11, 2017 5.254 5.254 5.203 5.228 59,817 +0.02(+0.39%)
Apr 10, 2017 5.193 5.215 5.193 5.208 56,565 +0.01(+0.20%)
Apr 07, 2017 5.193 5.206 5.173 5.198 48,747 -0.00(-0.01%)
Apr 06, 2017 5.188 5.203 5.178 5.198 92,469 +0.01(+0.19%)
Apr 05, 2017 5.178 5.193 5.123 5.188 123,989 +0.07(+1.28%)
Apr 04, 2017 5.118 5.163 5.092 5.123 173,310 +0.04(+0.69%)
Apr 03, 2017 5.087 5.124 5.087 5.087 92,865 -0.02(-0.39%)
Mar 31, 2017 5.052 5.123 5.042 5.107 237,236 +0.06(+1.20%)
Mar 30, 2017 5.062 5.097 5.047 5.047 135,867 -0.03(-0.50%)
Mar 29, 2017 5.092 5.102 5.072 5.072 140,933 -0.01(-0.10%)
Mar 28, 2017 5.087 5.102 5.062 5.077 129,224 -0.01(-0.20%)
Mar 27, 2017 5.107 5.107 5.087 5.087 103,495 -0.02(-0.39%)
Mar 24, 2017 5.133 5.133 5.102 5.107 44,950 +0.00(+0.00%)
Mar 23, 2017 5.123 5.123 5.042 5.107 105,150 -0.01(-0.10%)
Mar 22, 2017 5.148 5.155 5.037 5.113 130,812 -0.04(-0.68%)
Mar 21, 2017 5.198 5.199 5.148 5.148 67,529 -0.06(-1.16%)
Mar 20, 2017 5.208 5.218 5.188 5.208 76,665 +0.04(+0.78%)
Mar 17, 2017 5.188 5.203 5.133 5.168 75,856 -0.02(-0.29%)
Mar 16, 2017 5.128 5.183 5.097 5.183 104,457 +0.08(+1.48%)
Mar 15, 2017 5.037 5.122 5.037 5.107 65,061 +0.05(+0.89%)
Mar 14, 2017 5.148 5.157 5.037 5.062 148,544 -0.09(-1.66%)
Mar 13, 2017 5.143 5.173 5.123 5.148 120,758 +0.04(+0.79%)
Mar 10, 2017 5.102 5.122 5.042 5.107 104,457 +0.02(+0.40%)
Mar 09, 2017 5.158 5.176 5.077 5.087 77,823 -0.08(-1.46%)
Mar 08, 2017 5.133 5.178 5.133 5.163 83,052 +0.03(+0.58%)
Mar 07, 2017 5.203 5.258 5.128 5.133 85,664 -0.06(-1.25%)
Mar 06, 2017 5.238 5.248 5.188 5.198 78,414 -0.09(-1.70%)
Mar 03, 2017 5.183 5.288 5.177 5.288 137,572 +0.08(+1.53%)
Mar 02, 2017 5.153 5.218 5.153 5.208 127,796 +0.07(+1.45%)
Mar 01, 2017 5.203 5.203 5.133 5.133 110,855 -0.01(-0.28%)
Feb 28, 2017 5.128 5.153 5.128 5.148 52,831 +0.02(+0.39%)
Feb 27, 2017 5.158 5.158 5.113 5.128 133,754 -0.03(-0.58%)
Feb 24, 2017 5.138 5.188 5.138 5.158 53,537 +0.02(+0.39%)
Feb 23, 2017 5.098 5.148 5.098 5.138 27,504 +0.01(+0.29%)
Feb 22, 2017 5.118 5.148 5.118 5.123 23,153 +0.01(+0.29%)
Feb 21, 2017 5.078 5.153 5.049 5.108 82,638 +0.04(+0.89%)
Feb 17, 2017 5.063 5.063 5.063 0 +0.03(+0.70%)
Feb 16, 2017 5.068 5.098 5.028 5.028 117,462 -0.07(-1.47%)
Feb 15, 2017 5.148 5.168 5.043 5.103 123,941 -0.04(-0.87%)
Feb 14, 2017 5.183 5.203 5.128 5.148 62,778 -0.04(-0.77%)
Feb 13, 2017 5.138 5.210 5.138 5.188 101,572 +0.05(+0.97%)
Feb 10, 2017 5.128 5.143 5.128 5.138 36,862 +0.01(+0.19%)
Feb 09, 2017 5.163 5.163 5.113 5.128 64,096 -0.05(-0.96%)
Feb 08, 2017 5.173 5.178 5.108 5.178 175,617 +0.00(+0.00%)
Feb 07, 2017 5.153 5.210 5.153 5.178 111,976 +0.00(+0.10%)
Feb 06, 2017 5.148 5.188 5.133 5.173 55,836 +0.04(+0.77%)
Feb 03, 2017 5.118 5.153 5.069 5.133 129,273 +0.04(+0.78%)
Feb 02, 2017 5.099 5.178 5.084 5.094 146,557 -0.02(-0.48%)
Feb 01, 2017 5.104 5.183 5.089 5.118 143,880 +0.03(+0.58%)
Jan 31, 2017 4.990 5.104 4.990 5.089 155,368 +0.10(+1.99%)
Jan 30, 2017 5.049 5.049 4.990 4.990 43,870 -0.07(-1.47%)
Jan 27, 2017 5.009 5.074 4.992 5.064 100,224 +0.05(+1.04%)
Jan 26, 2017 5.012 5.019 4.999 5.012 86,519 -0.01(-0.15%)
Jan 25, 2017 5.004 5.019 4.975 5.019 76,385 +0.03(+0.60%)
Jan 24, 2017 4.985 5.001 4.955 4.990 71,864 +0.00(+0.10%)
Jan 23, 2017 4.970 5.019 4.950 4.985 102,154 +0.05(+1.00%)
Jan 20, 2017 5.014 5.014 4.881 4.935 210,332 -0.07(-1.48%)
Jan 19, 2017 5.009 5.014 4.985 5.009 26,351 +0.01(+0.20%)
Jan 18, 2017 4.965 5.009 4.965 4.999 40,949 +0.02(+0.50%)
Jan 17, 2017 4.915 4.994 4.915 4.975 84,264 +0.03(+0.70%)
Jan 13, 2017 4.940 4.940 4.940 0 -0.01(-0.20%)
Jan 12, 2017 4.970 4.970 4.940 4.950 62,762 -0.01(-0.20%)
Jan 11, 2017 4.881 4.960 4.881 4.960 20,660 +0.04(+0.91%)
Jan 10, 2017 4.900 4.920 4.882 4.915 147,195 +0.01(+0.30%)
Jan 09, 2017 4.955 4.955 4.817 4.900 191,543 -0.01(-0.30%)
Jan 06, 2017 4.935 4.940 4.896 4.915 119,178 -0.01(-0.11%)
Jan 05, 2017 4.915 4.955 4.891 4.921 79,491 -0.00(-0.09%)
Jan 04, 2017 4.891 4.940 4.891 4.925 91,627 +0.02(+0.40%)
Jan 03, 2017 4.896 4.968 4.866 4.905 240,607 -0.01(-0.20%)
Dec 30, 2016 4.915 4.915 4.915 0 +0.06(+1.16%)
Dec 29, 2016 4.856 4.910 4.822 4.859 85,172 +0.01(+0.16%)
Dec 28, 2016 4.837 4.910 4.822 4.851 152,886 +0.06(+1.18%)
Dec 27, 2016 4.881 4.910 4.792 4.795 155,122 -0.09(-1.76%)
Dec 23, 2016 4.881 4.881 4.881 0 +0.00(+0.10%)
Dec 22, 2016 4.866 4.899 4.827 4.876 156,898 -0.01(-0.30%)
Dec 21, 2016 4.858 4.909 4.839 4.891 300,678 +0.06(+1.26%)
Dec 20, 2016 4.783 4.853 4.769 4.830 212,074 +0.05(+0.98%)
Dec 19, 2016 4.671 4.905 4.671 4.783 411,921 +0.14(+2.92%)
Dec 16, 2016 4.610 4.675 4.596 4.647 521,823 +0.10(+2.16%)
Dec 15, 2016 4.577 4.577 4.535 4.549 23,963 -0.00(-0.10%)
Dec 14, 2016 4.544 4.563 4.544 4.554 43,651 -0.00(-0.10%)
Dec 13, 2016 4.540 4.563 4.530 4.558 160,829 +0.00(+0.10%)
Dec 12, 2016 4.544 4.563 4.540 4.554 92,687 +0.02(+0.41%)
Dec 09, 2016 4.544 4.554 4.512 4.535 85,930 +0.01(+0.21%)
Dec 08, 2016 4.540 4.544 4.504 4.526 81,610 -0.02(-0.34%)
Dec 07, 2016 4.527 4.563 4.526 4.541 96,747 +0.01(+0.24%)
Dec 06, 2016 4.530 4.535 4.507 4.530 81,233 +0.01(+0.29%)
Dec 05, 2016 4.512 4.521 4.489 4.517 52,673 +0.01(+0.21%)
Dec 02, 2016 4.503 4.516 4.456 4.508 62,529 +0.03(+0.63%)
Dec 01, 2016 4.512 4.527 4.440 4.479 156,793 -0.03(-0.72%)
Nov 30, 2016 4.470 4.516 4.465 4.512 65,384 +0.03(+0.62%)
Nov 29, 2016 4.489 4.493 4.461 4.484 68,096 +0.00(+0.00%)
Nov 28, 2016 4.521 4.539 4.421 4.484 256,948 -0.03(-0.64%)
Nov 25, 2016 4.479 4.513 4.443 4.513 29,874 +0.01(+0.23%)
Nov 23, 2016 4.503 4.503 4.503 0 +0.01(+0.21%)
Nov 22, 2016 4.516 4.516 4.433 4.493 92,733 +0.00(+0.10%)
Nov 21, 2016 4.498 4.512 4.465 4.489 70,089 +0.02(+0.35%)
Nov 18, 2016 4.442 4.481 4.438 4.473 67,235 +0.03(+0.59%)
Nov 17, 2016 4.405 4.493 4.405 4.447 53,339 +0.00(+0.00%)
Nov 16, 2016 4.400 4.482 4.400 4.447 125,391 +0.05(+1.05%)
Nov 15, 2016 4.261 4.438 4.261 4.400 179,711 +0.13(+2.93%)
Nov 14, 2016 4.368 4.391 4.201 4.275 423,038 -0.09(-2.13%)
Nov 11, 2016 4.433 4.456 4.326 4.368 140,194 -0.08(-1.77%)
Nov 10, 2016 4.521 4.567 4.428 4.447 100,452 -0.08(-1.84%)
Nov 09, 2016 4.484 4.584 4.484 4.530 45,527 -0.02(-0.51%)
Nov 08, 2016 4.604 4.604 4.517 4.554 71,251 -0.03(-0.75%)
Nov 07, 2016 4.517 4.588 4.503 4.588 70,556 +0.07(+1.58%)
Nov 04, 2016 4.521 4.558 4.517 4.517 20,891 -0.00(-0.07%)
Nov 03, 2016 4.503 4.572 4.503 4.520 47,827 -0.00(-0.03%)
Nov 02, 2016 4.563 4.563 4.503 4.521 70,669 -0.02(-0.39%)
Nov 01, 2016 4.581 4.613 4.526 4.539 93,837 -0.03(-0.62%)
Oct 31, 2016 4.572 4.580 4.563 4.567 67,527 +0.01(+0.20%)
Oct 28, 2016 4.577 4.590 4.558 4.558 29,053 -0.02(-0.40%)
Oct 27, 2016 4.600 4.600 4.558 4.577 51,339 +0.00(+0.00%)
Oct 26, 2016 4.590 4.613 4.563 4.577 60,926 -0.02(-0.49%)
Oct 25, 2016 4.581 4.604 4.581 4.599 23,315 -0.00(-0.01%)
Oct 24, 2016 4.586 4.604 4.572 4.600 73,712 +0.01(+0.30%)
Oct 21, 2016 4.572 4.590 4.572 4.586 40,338 +0.01(+0.20%)
Oct 20, 2016 4.609 4.609 4.544 4.577 50,748 -0.02(-0.40%)
Oct 19, 2016 4.567 4.648 4.563 4.595 129,133 +0.04(+0.81%)
Oct 18, 2016 4.572 4.572 4.540 4.558 101,756 +0.00(+0.00%)
Oct 17, 2016 4.540 4.590 4.540 4.558 52,988 +0.00(+0.10%)
Oct 14, 2016 4.526 4.558 4.526 4.554 42,289 +0.01(+0.30%)
Oct 13, 2016 4.512 4.540 4.503 4.540 74,968 +0.02(+0.51%)
Oct 12, 2016 4.508 4.546 4.508 4.517 35,982 +0.00(+0.10%)
Oct 11, 2016 4.558 4.558 4.503 4.512 64,623 -0.03(-0.61%)
Oct 10, 2016 4.526 4.567 4.526 4.540 97,154 +0.00(+0.10%)
Oct 07, 2016 4.544 4.563 4.521 4.535 109,689 -0.03(-0.60%)
Oct 06, 2016 4.567 4.567 4.544 4.563 91,189 +0.01(+0.20%)
Oct 05, 2016 4.554 4.569 4.544 4.553 50,192 +0.00(+0.10%)
Oct 04, 2016 4.590 4.590 4.549 4.549 107,350 -0.02(-0.50%)
Oct 03, 2016 4.567 4.585 4.567 4.572 80,067 +0.00(+0.10%)
Sep 30, 2016 4.544 4.581 4.526 4.567 77,065 +0.05(+1.21%)
Sep 29, 2016 4.567 4.570 4.512 4.512 121,705 -0.05(-1.10%)
Sep 28, 2016 4.585 4.585 4.558 4.563 60,547 +0.01(+0.20%)
Sep 27, 2016 4.526 4.567 4.526 4.553 94,377 +0.01(+0.20%)
Sep 26, 2016 4.572 4.590 4.528 4.544 161,820 -0.05(-1.09%)
Sep 23, 2016 4.599 4.636 4.581 4.595 90,184 -0.05(-1.08%)
Sep 22, 2016 4.599 4.649 4.535 4.645 55,760 +0.05(+0.99%)
Sep 21, 2016 4.558 4.604 4.503 4.599 124,781 +0.04(+0.90%)
Sep 20, 2016 4.553 4.595 4.553 4.558 64,878 -0.00(-0.10%)
Sep 19, 2016 4.544 4.563 4.531 4.563 48,504 +0.04(+0.81%)
Sep 16, 2016 4.499 4.549 4.485 4.526 55,009 +0.03(+0.61%)
Sep 15, 2016 4.448 4.535 4.439 4.499 114,773 +0.06(+1.34%)
Sep 14, 2016 4.426 4.444 4.394 4.439 108,653 +0.07(+1.67%)
Sep 13, 2016 4.480 4.558 4.325 4.366 170,915 -0.14(-3.04%)
Sep 12, 2016 4.544 4.553 4.416 4.503 232,925 -0.07(-1.60%)
Sep 09, 2016 4.681 4.686 4.558 4.576 111,202 -0.11(-2.24%)
Sep 08, 2016 4.686 4.700 4.613 4.681 67,168 +0.03(+0.69%)
Sep 07, 2016 4.622 4.663 4.600 4.649 74,069 -0.01(-0.19%)
Sep 06, 2016 4.590 4.672 4.586 4.658 59,317 +0.05(+1.08%)
Sep 02, 2016 4.618 4.609 4.609 4.609 51,196 +0.02(+0.49%)
Sep 01, 2016 4.586 4.642 4.568 4.586 101,971 -0.01(-0.20%)
Aug 31, 2016 4.604 4.621 4.586 4.595 39,831 -0.04(-0.88%)
Aug 30, 2016 4.654 4.665 4.618 4.636 64,624 -0.04(-0.87%)
Aug 29, 2016 4.668 4.695 4.645 4.677 53,758 +0.04(+0.88%)
Aug 26, 2016 4.654 4.690 4.636 4.636 75,598 -0.03(-0.68%)
Aug 25, 2016 4.668 4.704 4.668 4.668 44,384 -0.00(-0.10%)
Aug 24, 2016 4.668 4.745 4.668 4.672 94,541 +0.00(+0.00%)
Aug 23, 2016 4.604 4.681 4.600 4.672 94,784 +0.09(+1.88%)
Aug 22, 2016 4.563 4.613 4.545 4.586 109,913 +0.04(+0.80%)
Aug 19, 2016 4.572 4.572 4.536 4.550 34,608 -0.04(-0.79%)
Aug 18, 2016 4.563 4.627 4.563 4.586 30,861 +0.02(+0.50%)
Aug 17, 2016 4.600 4.627 4.554 4.563 54,833 -0.03(-0.69%)
Aug 16, 2016 4.586 4.595 4.568 4.595 60,345 +0.00(+0.10%)
Aug 15, 2016 4.586 4.590 4.577 4.590 44,251 +0.00(+0.01%)
Aug 12, 2016 4.586 4.595 4.572 4.590 37,576 +0.01(+0.19%)
Aug 11, 2016 4.568 4.599 4.509 4.581 67,146 +0.04(+0.90%)
Aug 10, 2016 4.550 4.600 4.536 4.541 91,248 -0.05(-0.99%)
Aug 09, 2016 4.595 4.601 4.491 4.586 139,146 -0.02(-0.49%)
Aug 08, 2016 4.622 4.636 4.573 4.609 90,594 -0.02(-0.49%)
Aug 05, 2016 4.613 4.649 4.591 4.631 145,936 +0.04(+0.98%)
Aug 04, 2016 4.559 4.586 4.559 4.586 77,280 +0.00(+0.10%)
Aug 03, 2016 4.541 4.631 4.541 4.582 65,401 +0.04(+0.89%)
Aug 02, 2016 4.631 4.631 4.501 4.541 232,320 -0.09(-2.04%)
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.