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 Strategic Income Fund, Inc. (NY: RCS )

6.100 +0.040 (+0.66%)
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 (%)
Aug 31, 2017 5.150 5.197 5.145 5.182 176,969 +0.04(+0.71%)
Aug 30, 2017 5.171 5.182 5.124 5.145 279,567 -0.01(-0.10%)
Aug 29, 2017 5.119 5.171 5.119 5.150 248,013 +0.00(+0.00%)
Aug 28, 2017 5.166 5.176 5.135 5.150 201,679 +0.03(+0.61%)
Aug 25, 2017 5.135 5.169 5.109 5.119 235,411 -0.01(-0.20%)
Aug 24, 2017 5.156 5.174 5.119 5.130 210,372 -0.01(-0.20%)
Aug 23, 2017 5.135 5.166 5.135 5.140 291,938 -0.03(-0.50%)
Aug 22, 2017 5.130 5.176 5.130 5.166 190,578 +0.04(+0.71%)
Aug 21, 2017 5.161 5.161 5.114 5.130 187,081 -0.03(-0.61%)
Aug 18, 2017 5.077 5.182 5.062 5.161 211,876 +0.08(+1.64%)
Aug 17, 2017 5.077 5.145 5.057 5.077 323,057 -0.07(-1.42%)
Aug 16, 2017 5.208 5.211 5.093 5.150 306,347 -0.06(-1.10%)
Aug 15, 2017 5.171 5.215 5.171 5.208 198,856 +0.05(+1.01%)
Aug 14, 2017 5.244 5.312 5.156 5.156 320,021 -0.02(-0.30%)
Aug 11, 2017 5.083 5.182 4.869 5.171 777,834 +0.07(+1.33%)
Aug 10, 2017 5.296 5.296 5.103 5.103 734,883 -0.21(-3.92%)
Aug 09, 2017 5.317 5.390 5.312 5.312 218,297 -0.04(-0.76%)
Aug 08, 2017 5.430 5.430 5.327 5.352 358,519 -0.04(-0.77%)
Aug 07, 2017 5.440 5.445 5.358 5.394 374,429 -0.03(-0.57%)
Aug 04, 2017 5.430 5.430 5.378 5.425 185,928 +0.02(+0.38%)
Aug 03, 2017 5.368 5.419 5.347 5.404 217,328 +0.04(+0.77%)
Aug 02, 2017 5.270 5.373 5.270 5.363 250,532 +0.11(+2.17%)
Aug 01, 2017 5.342 5.374 5.239 5.249 317,847 -0.12(-2.31%)
Jul 31, 2017 5.337 5.383 5.327 5.373 156,952 +0.03(+0.48%)
Jul 28, 2017 5.342 5.373 5.327 5.347 70,762 +0.01(+0.19%)
Jul 27, 2017 5.311 5.373 5.306 5.337 320,716 +0.03(+0.58%)
Jul 26, 2017 5.352 5.358 5.275 5.306 258,586 -0.04(-0.68%)
Jul 25, 2017 5.311 5.363 5.301 5.342 220,615 +0.03(+0.58%)
Jul 24, 2017 5.368 5.368 5.301 5.311 251,895 -0.07(-1.34%)
Jul 21, 2017 5.363 5.383 5.337 5.383 153,626 +0.03(+0.48%)
Jul 20, 2017 5.358 5.383 5.332 5.358 273,176 +0.00(+0.00%)
Jul 19, 2017 5.404 5.404 5.352 5.358 240,194 -0.02(-0.29%)
Jul 18, 2017 5.347 5.398 5.327 5.373 217,164 +0.05(+0.87%)
Jul 17, 2017 5.471 5.475 5.295 5.327 476,046 -0.16(-2.84%)
Jul 14, 2017 5.430 5.487 5.428 5.482 223,936 +0.06(+1.16%)
Jul 13, 2017 5.394 5.420 5.295 5.420 238,471 +0.08(+1.45%)
Jul 12, 2017 5.383 5.404 5.332 5.342 313,329 -0.02(-0.46%)
Jul 11, 2017 5.444 5.470 5.367 5.367 462,375 -0.07(-1.23%)
Jul 10, 2017 5.372 5.434 5.369 5.434 512,392 +0.07(+1.24%)
Jul 07, 2017 5.341 5.367 5.300 5.367 171,178 +0.03(+0.58%)
Jul 06, 2017 5.331 5.351 5.300 5.336 245,297 -0.01(-0.10%)
Jul 05, 2017 5.264 5.341 5.254 5.341 299,241 +0.09(+1.66%)
Jul 03, 2017 5.280 5.285 5.238 5.254 164,709 +0.02(+0.39%)
Jun 30, 2017 5.203 5.274 5.203 5.233 204,295 +0.01(+0.20%)
Jun 29, 2017 5.213 5.238 5.187 5.223 149,602 -0.02(-0.39%)
Jun 28, 2017 5.208 5.264 5.197 5.244 242,869 +0.03(+0.59%)
Jun 27, 2017 5.244 5.254 5.203 5.213 269,763 -0.05(-0.88%)
Jun 26, 2017 5.295 5.300 5.228 5.259 236,977 +0.02(+0.29%)
Jun 23, 2017 5.223 5.260 5.215 5.244 140,814 +0.02(+0.39%)
Jun 22, 2017 5.203 5.248 5.188 5.223 181,476 +0.02(+0.39%)
Jun 21, 2017 5.192 5.213 5.161 5.203 177,533 +0.04(+0.80%)
Jun 20, 2017 5.192 5.230 5.131 5.161 241,191 -0.02(-0.30%)
Jun 19, 2017 5.095 5.197 5.095 5.177 312,707 +0.08(+1.61%)
Jun 16, 2017 5.151 5.172 5.043 5.095 212,615 -0.08(-1.59%)
Jun 15, 2017 5.095 5.192 5.084 5.177 295,043 +0.05(+0.90%)
Jun 14, 2017 5.125 5.233 5.100 5.131 349,642 -0.01(-0.20%)
Jun 13, 2017 5.197 5.249 5.038 5.141 475,195 -0.06(-1.18%)
Jun 12, 2017 5.228 5.285 5.187 5.203 260,652 -0.03(-0.49%)
Jun 09, 2017 5.290 5.332 5.228 5.228 268,603 -0.06(-1.17%)
Jun 08, 2017 5.290 5.341 5.228 5.290 274,701 -0.02(-0.46%)
Jun 07, 2017 5.263 5.345 5.263 5.314 263,215 +0.05(+0.97%)
Jun 06, 2017 5.284 5.320 5.263 5.263 273,268 -0.05(-0.86%)
Jun 05, 2017 5.304 5.325 5.284 5.309 400,098 +0.01(+0.10%)
Jun 02, 2017 5.263 5.304 5.228 5.304 391,442 +0.07(+1.27%)
Jun 01, 2017 5.212 5.238 5.187 5.238 346,264 +0.03(+0.59%)
May 31, 2017 5.156 5.218 5.141 5.207 480,210 +0.06(+1.09%)
May 30, 2017 5.126 5.161 5.112 5.151 252,371 +0.05(+0.90%)
May 26, 2017 5.105 5.126 5.075 5.105 214,453 +0.03(+0.60%)
May 25, 2017 5.095 5.100 5.070 5.075 150,766 -0.02(-0.40%)
May 24, 2017 5.110 5.113 5.075 5.095 120,115 -0.02(-0.30%)
May 23, 2017 5.065 5.131 5.061 5.110 278,901 +0.08(+1.62%)
May 22, 2017 5.014 5.065 5.014 5.029 142,588 +0.02(+0.31%)
May 19, 2017 4.973 5.034 4.952 5.014 116,205 +0.04(+0.82%)
May 18, 2017 4.947 4.988 4.947 4.973 170,191 +0.01(+0.10%)
May 17, 2017 4.952 4.988 4.937 4.968 321,675 -0.03(-0.61%)
May 16, 2017 5.003 5.024 4.983 4.998 199,552 -0.01(-0.10%)
May 15, 2017 5.008 5.030 4.957 5.003 215,898 +0.02(+0.31%)
May 12, 2017 5.034 5.059 4.983 4.988 314,569 -0.05(-1.01%)
May 11, 2017 5.059 5.077 5.031 5.039 121,787 -0.01(-0.20%)
May 10, 2017 5.070 5.070 5.019 5.049 206,646 +0.01(+0.10%)
May 09, 2017 5.070 5.095 5.024 5.044 176,312 -0.03(-0.68%)
May 08, 2017 5.079 5.094 5.064 5.079 241,906 -0.01(-0.20%)
May 05, 2017 5.094 5.099 5.069 5.089 304,862 -0.01(-0.10%)
May 04, 2017 5.094 5.114 5.043 5.094 363,610 +0.00(+0.00%)
May 03, 2017 5.079 5.097 5.063 5.094 286,135 +0.03(+0.60%)
May 02, 2017 5.028 5.079 5.018 5.064 336,705 +0.04(+0.70%)
May 01, 2017 5.028 5.054 5.018 5.028 312,793 +0.01(+0.20%)
Apr 28, 2017 4.962 5.048 4.962 5.018 468,517 +0.01(+0.20%)
Apr 27, 2017 5.018 5.033 5.003 5.008 171,500 -0.01(-0.20%)
Apr 26, 2017 4.998 5.069 4.988 5.018 281,028 -0.02(-0.40%)
Apr 25, 2017 4.912 5.038 4.912 5.038 522,261 +0.09(+1.84%)
Apr 24, 2017 4.988 4.988 4.932 4.947 297,638 -0.04(-0.81%)
Apr 21, 2017 4.993 4.993 4.970 4.988 220,629 +0.04(+0.72%)
Apr 20, 2017 4.912 4.973 4.902 4.952 382,267 +0.06(+1.24%)
Apr 19, 2017 4.886 4.947 4.876 4.891 235,424 -0.01(-0.10%)
Apr 18, 2017 4.917 4.932 4.876 4.897 297,745 -0.02(-0.41%)
Apr 17, 2017 4.962 4.962 4.891 4.917 401,510 -0.05(-0.92%)
Apr 13, 2017 4.967 4.983 4.952 4.962 205,308 +0.03(+0.62%)
Apr 12, 2017 4.973 4.973 4.917 4.932 268,389 -0.03(-0.61%)
Apr 11, 2017 4.907 4.962 4.898 4.962 240,525 +0.08(+1.58%)
Apr 10, 2017 4.895 4.916 4.880 4.885 369,161 +0.02(+0.31%)
Apr 07, 2017 4.845 4.890 4.845 4.870 420,234 +0.02(+0.31%)
Apr 06, 2017 4.825 4.870 4.825 4.855 291,889 +0.02(+0.31%)
Apr 05, 2017 4.865 4.890 4.820 4.840 355,184 +0.02(+0.31%)
Apr 04, 2017 4.790 4.845 4.790 4.825 298,610 +0.04(+0.73%)
Apr 03, 2017 4.760 4.800 4.760 4.790 286,720 +0.01(+0.11%)
Mar 31, 2017 4.775 4.805 4.750 4.785 258,645 +0.04(+0.74%)
Mar 30, 2017 4.745 4.767 4.745 4.750 184,652 +0.00(+0.00%)
Mar 29, 2017 4.745 4.770 4.735 4.750 257,785 +0.01(+0.11%)
Mar 28, 2017 4.710 4.745 4.704 4.745 223,730 +0.04(+0.85%)
Mar 27, 2017 4.699 4.730 4.684 4.704 291,764 -0.01(-0.21%)
Mar 24, 2017 4.710 4.722 4.698 4.715 169,535 +0.03(+0.54%)
Mar 23, 2017 4.715 4.715 4.679 4.689 133,911 +0.01(+0.21%)
Mar 22, 2017 4.654 4.710 4.649 4.679 179,539 +0.01(+0.22%)
Mar 21, 2017 4.694 4.719 4.659 4.669 230,902 -0.02(-0.43%)
Mar 20, 2017 4.674 4.730 4.674 4.689 221,991 +0.02(+0.32%)
Mar 17, 2017 4.649 4.694 4.649 4.674 130,406 -0.01(-0.11%)
Mar 16, 2017 4.619 4.730 4.609 4.679 456,303 +0.06(+1.31%)
Mar 15, 2017 4.524 4.619 4.524 4.619 335,360 +0.11(+2.45%)
Mar 14, 2017 4.559 4.574 4.488 4.508 453,297 -0.03(-0.55%)
Mar 13, 2017 4.579 4.624 4.534 4.534 302,050 -0.07(-1.53%)
Mar 10, 2017 4.594 4.625 4.554 4.604 299,792 +0.05(+1.10%)
Mar 09, 2017 4.619 4.624 4.498 4.554 616,858 -0.05(-1.18%)
Mar 08, 2017 4.713 4.722 4.588 4.608 408,270 -0.11(-2.33%)
Mar 07, 2017 4.723 4.728 4.698 4.718 303,875 +0.01(+0.32%)
Mar 06, 2017 4.693 4.718 4.683 4.703 200,409 +0.00(+0.11%)
Mar 03, 2017 4.688 4.731 4.653 4.698 417,143 +0.01(+0.21%)
Mar 02, 2017 4.728 4.783 4.688 4.688 437,366 -0.03(-0.74%)
Mar 01, 2017 4.723 4.753 4.703 4.723 335,090 -0.00(-0.11%)
Feb 28, 2017 4.693 4.728 4.691 4.728 249,661 +0.03(+0.74%)
Feb 27, 2017 4.668 4.698 4.662 4.693 239,637 +0.03(+0.75%)
Feb 24, 2017 4.643 4.663 4.638 4.658 209,367 +0.02(+0.54%)
Feb 23, 2017 4.638 4.663 4.633 4.633 190,856 +0.00(+0.00%)
Feb 22, 2017 4.648 4.658 4.613 4.633 182,503 -0.01(-0.21%)
Feb 21, 2017 4.613 4.648 4.599 4.643 311,156 +0.04(+0.98%)
Feb 17, 2017 4.598 4.598 4.598 0 +0.06(+1.32%)
Feb 16, 2017 4.593 4.623 4.528 4.538 462,957 -0.06(-1.30%)
Feb 15, 2017 4.598 4.628 4.596 4.598 352,118 -0.03(-0.65%)
Feb 14, 2017 4.638 4.644 4.608 4.628 214,460 -0.01(-0.32%)
Feb 13, 2017 4.613 4.643 4.596 4.643 233,469 +0.05(+1.09%)
Feb 10, 2017 4.588 4.613 4.573 4.593 251,743 +0.00(+0.11%)
Feb 09, 2017 4.642 4.634 4.588 4.588 279,451 -0.05(-1.16%)
Feb 08, 2017 4.617 4.677 4.583 4.642 260,652 +0.04(+0.97%)
Feb 07, 2017 4.573 4.676 4.558 4.597 446,513 +0.02(+0.43%)
Feb 06, 2017 4.543 4.637 4.523 4.578 472,016 +0.02(+0.54%)
Feb 03, 2017 4.568 4.597 4.543 4.553 418,701 -0.00(-0.11%)
Feb 02, 2017 4.498 4.578 4.394 4.558 1,211,895 -0.12(-2.64%)
Feb 01, 2017 4.677 4.686 4.662 4.681 239,002 +0.02(+0.42%)
Jan 31, 2017 4.677 4.696 4.652 4.662 239,109 +0.00(+0.00%)
Jan 30, 2017 4.662 4.711 4.657 4.662 464,131 -0.04(-0.84%)
Jan 27, 2017 4.691 4.701 4.652 4.701 188,174 +0.04(+0.85%)
Jan 26, 2017 4.627 4.677 4.627 4.662 229,047 +0.02(+0.43%)
Jan 25, 2017 4.652 4.654 4.618 4.642 193,052 +0.01(+0.21%)
Jan 24, 2017 4.558 4.657 4.553 4.632 326,455 +0.07(+1.63%)
Jan 23, 2017 4.543 4.587 4.513 4.558 190,597 +0.04(+0.99%)
Jan 20, 2017 4.597 4.605 4.479 4.513 321,605 -0.07(-1.51%)
Jan 19, 2017 4.667 4.667 4.553 4.582 397,431 -0.06(-1.28%)
Jan 18, 2017 4.607 4.672 4.578 4.642 267,894 +0.05(+1.19%)
Jan 17, 2017 4.563 4.627 4.558 4.587 360,910 +0.04(+0.98%)
Jan 13, 2017 4.543 4.543 4.543 0 +0.05(+1.10%)
Jan 12, 2017 4.454 4.503 4.444 4.493 257,247 +0.05(+1.11%)
Jan 11, 2017 4.404 4.454 4.394 4.444 199,902 +0.06(+1.35%)
Jan 10, 2017 4.355 4.385 4.345 4.385 370,763 +0.04(+1.02%)
Jan 09, 2017 4.365 4.380 4.331 4.340 425,787 +0.01(+0.23%)
Jan 06, 2017 4.331 4.389 4.326 4.331 290,864 +0.01(+0.23%)
Jan 05, 2017 4.350 4.360 4.296 4.321 377,712 -0.02(-0.45%)
Jan 04, 2017 4.360 4.389 4.340 4.340 395,928 -0.00(-0.11%)
Jan 03, 2017 4.301 4.345 4.301 4.345 323,814 +0.03(+0.80%)
Dec 30, 2016 4.311 4.311 4.311 0 +0.02(+0.46%)
Dec 29, 2016 4.326 4.336 4.291 4.291 329,653 -0.03(-0.79%)
Dec 28, 2016 4.345 4.355 4.321 4.326 310,346 -0.01(-0.23%)
Dec 27, 2016 4.321 4.350 4.311 4.336 333,964 +0.02(+0.45%)
Dec 23, 2016 4.316 4.316 4.316 0 -0.00(-0.11%)
Dec 22, 2016 4.321 4.350 4.316 4.321 187,116 -0.01(-0.23%)
Dec 21, 2016 4.336 4.345 4.306 4.331 253,518 -0.01(-0.34%)
Dec 20, 2016 4.316 4.345 4.314 4.345 140,361 +0.04(+0.91%)
Dec 19, 2016 4.296 4.336 4.296 4.306 260,691 +0.00(+0.00%)
Dec 16, 2016 4.316 4.350 4.286 4.306 283,495 -0.02(-0.45%)
Dec 15, 2016 4.355 4.360 4.321 4.326 260,093 -0.01(-0.34%)
Dec 14, 2016 4.350 4.389 4.340 4.340 248,104 -0.03(-0.78%)
Dec 13, 2016 4.375 4.385 4.340 4.375 202,244 +0.03(+0.68%)
Dec 12, 2016 4.306 4.370 4.306 4.345 296,328 +0.01(+0.23%)
Dec 09, 2016 4.389 4.409 4.301 4.336 490,290 -0.10(-2.21%)
Dec 08, 2016 4.439 4.478 4.380 4.434 260,577 -0.03(-0.77%)
Dec 07, 2016 4.351 4.473 4.351 4.468 492,471 +0.09(+2.11%)
Dec 06, 2016 4.303 4.376 4.303 4.376 313,532 +0.07(+1.69%)
Dec 05, 2016 4.337 4.371 4.303 4.303 295,384 -0.03(-0.78%)
Dec 02, 2016 4.293 4.356 4.288 4.337 224,710 +0.03(+0.79%)
Dec 01, 2016 4.317 4.327 4.298 4.303 231,652 -0.01(-0.34%)
Nov 30, 2016 4.317 4.332 4.296 4.317 206,406 -0.02(-0.56%)
Nov 29, 2016 4.312 4.360 4.298 4.342 169,341 +0.03(+0.65%)
Nov 28, 2016 4.337 4.337 4.312 4.314 125,942 +0.01(+0.14%)
Nov 25, 2016 4.288 4.322 4.288 4.307 106,238 -0.02(-0.56%)
Nov 23, 2016 4.332 4.332 4.332 0 +0.04(+0.91%)
Nov 22, 2016 4.278 4.322 4.269 4.293 337,721 +0.02(+0.45%)
Nov 21, 2016 4.259 4.303 4.252 4.273 269,377 +0.02(+0.46%)
Nov 18, 2016 4.137 4.264 4.137 4.254 355,170 +0.09(+2.22%)
Nov 17, 2016 4.191 4.278 4.157 4.162 365,732 -0.04(-1.04%)
Nov 16, 2016 4.098 4.273 4.098 4.205 463,082 +0.12(+2.85%)
Nov 15, 2016 3.991 4.118 3.991 4.089 627,888 +0.10(+2.56%)
Nov 14, 2016 4.118 4.118 3.948 3.987 1,229,468 -0.16(-3.87%)
Nov 11, 2016 4.254 4.278 4.137 4.147 834,428 -0.14(-3.29%)
Nov 10, 2016 4.376 4.380 4.278 4.288 698,848 -0.16(-3.50%)
Nov 09, 2016 4.327 4.468 4.244 4.444 477,978 +0.02(+0.44%)
Nov 08, 2016 4.424 4.429 4.386 4.424 220,153 +0.03(+0.66%)
Nov 07, 2016 4.434 4.475 4.395 4.395 359,359 +0.01(+0.22%)
Nov 04, 2016 4.207 4.419 4.202 4.386 616,007 +0.19(+4.60%)
Nov 03, 2016 4.183 4.212 4.063 4.193 867,819 -0.03(-0.69%)
Nov 02, 2016 4.482 4.530 4.183 4.222 1,652,226 -0.27(-6.11%)
Nov 01, 2016 4.737 4.752 4.482 4.496 836,682 -0.23(-4.89%)
Oct 31, 2016 4.747 4.781 4.728 4.728 196,399 -0.03(-0.61%)
Oct 28, 2016 4.752 4.771 4.713 4.757 256,038 +0.00(+0.10%)
Oct 27, 2016 4.805 4.815 4.752 4.752 253,315 -0.05(-1.10%)
Oct 26, 2016 4.800 4.805 4.766 4.805 183,972 +0.01(+0.20%)
Oct 25, 2016 4.795 4.802 4.776 4.795 186,981 +0.02(+0.40%)
Oct 24, 2016 4.805 4.829 4.757 4.776 290,935 -0.03(-0.70%)
Oct 21, 2016 4.824 4.839 4.810 4.810 124,719 -0.03(-0.70%)
Oct 20, 2016 4.848 4.848 4.829 4.843 64,193 -0.01(-0.12%)
Oct 19, 2016 4.800 4.858 4.800 4.849 183,520 +0.05(+1.02%)
Oct 18, 2016 4.786 4.829 4.781 4.800 169,201 +0.03(+0.61%)
Oct 17, 2016 4.795 4.810 4.762 4.771 287,667 -0.03(-0.70%)
Oct 14, 2016 4.819 4.839 4.805 4.805 172,369 -0.03(-0.60%)
Oct 13, 2016 4.815 4.858 4.800 4.834 154,321 -0.01(-0.30%)
Oct 12, 2016 4.819 4.848 4.790 4.848 257,403 +0.00(+0.10%)
Oct 11, 2016 4.843 4.851 4.819 4.843 195,459 -0.01(-0.30%)
Oct 10, 2016 4.863 4.867 4.834 4.858 183,219 +0.01(+0.20%)
Oct 07, 2016 4.834 4.853 4.805 4.848 123,373 +0.01(+0.30%)
Oct 06, 2016 4.796 4.851 4.781 4.834 159,557 +0.02(+0.50%)
Oct 05, 2016 4.791 4.820 4.767 4.810 243,382 +0.00(+0.00%)
Oct 04, 2016 4.753 4.820 4.748 4.810 388,113 -0.01(-0.20%)
Oct 03, 2016 4.805 4.834 4.800 4.820 326,957 +0.01(+0.30%)
Sep 30, 2016 4.786 4.853 4.781 4.805 640,147 +0.02(+0.50%)
Sep 29, 2016 4.853 4.867 4.781 4.781 507,074 -0.09(-1.77%)
Sep 28, 2016 4.867 4.901 4.853 4.867 219,443 -0.00(-0.10%)
Sep 27, 2016 4.805 4.882 4.805 4.872 252,532 +0.06(+1.29%)
Sep 26, 2016 4.844 4.844 4.805 4.810 199,254 -0.03(-0.69%)
Sep 23, 2016 4.805 4.844 4.796 4.844 188,063 +0.04(+0.80%)
Sep 22, 2016 4.829 4.848 4.801 4.805 332,309 +0.01(+0.30%)
Sep 21, 2016 4.762 4.820 4.762 4.791 222,858 +0.06(+1.21%)
Sep 20, 2016 4.777 4.777 4.734 4.734 202,019 -0.01(-0.30%)
Sep 19, 2016 4.743 4.767 4.734 4.748 178,645 -0.02(-0.38%)
Sep 16, 2016 4.772 4.796 4.729 4.766 199,137 -0.00(-0.03%)
Sep 15, 2016 4.777 4.805 4.734 4.767 196,105 -0.01(-0.30%)
Sep 14, 2016 4.667 4.829 4.662 4.781 389,184 +0.11(+2.35%)
Sep 13, 2016 4.815 4.820 4.662 4.671 460,861 -0.16(-3.36%)
Sep 12, 2016 4.777 4.853 4.772 4.834 245,502 +0.06(+1.20%)
Sep 09, 2016 4.934 4.992 4.767 4.777 533,304 -0.23(-4.68%)
Sep 08, 2016 5.001 5.020 4.982 5.011 248,566 +0.03(+0.58%)
Sep 07, 2016 4.949 4.996 4.944 4.982 208,289 +0.00(+0.10%)
Sep 06, 2016 4.925 4.982 4.911 4.977 382,307 +0.05(+0.96%)
Sep 02, 2016 4.954 4.930 4.930 4.930 351,318 -0.00(-0.10%)
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.