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 )

7.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2006 3.291 3.337 3.284 3.309 35,134 +0.02(+0.64%)
Aug 30, 2006 3.281 3.333 3.246 3.288 51,416 +0.01(+0.21%)
Aug 29, 2006 3.239 3.291 3.239 3.281 33,849 +0.00(+0.07%)
Aug 28, 2006 3.267 3.302 3.258 3.279 59,129 +0.00(+0.00%)
Aug 25, 2006 3.239 3.291 3.230 3.279 70,698 +0.05(+1.52%)
Aug 24, 2006 3.260 3.267 3.230 3.230 62,985 -0.03(-0.93%)
Aug 23, 2006 3.228 3.291 3.228 3.260 65,127 +0.03(+0.79%)
Aug 22, 2006 3.225 3.246 3.223 3.235 42,418 -0.00(-0.07%)
Aug 21, 2006 3.225 3.267 3.225 3.237 52,273 +0.01(+0.43%)
Aug 18, 2006 3.216 3.244 3.197 3.223 28,707 +0.03(+0.88%)
Aug 17, 2006 3.239 3.256 3.186 3.195 89,122 -0.04(-1.30%)
Aug 16, 2006 3.221 3.251 3.209 3.237 26,993 +0.00(+0.14%)
Aug 15, 2006 3.239 3.256 3.221 3.232 41,990 +0.01(+0.36%)
Aug 14, 2006 3.181 3.230 3.181 3.221 66,841 +0.04(+1.10%)
Aug 11, 2006 3.193 3.216 3.186 3.186 30,850 +0.01(+0.37%)
Aug 10, 2006 3.183 3.195 3.174 3.174 19,281 -0.02(-0.58%)
Aug 09, 2006 3.209 3.209 3.193 3.193 52,273 -0.00(-0.15%)
Aug 08, 2006 3.197 3.216 3.197 3.197 66,413 -0.01(-0.29%)
Aug 07, 2006 3.209 3.216 3.207 3.207 56,130 +0.00(+0.00%)
Aug 04, 2006 3.197 3.209 3.197 3.207 53,559 +0.01(+0.37%)
Aug 03, 2006 3.197 3.207 3.195 3.195 18,424 -0.00(-0.07%)
Aug 02, 2006 3.197 3.197 3.175 3.197 20,138 +0.02(+0.51%)
Aug 01, 2006 3.193 3.193 3.165 3.181 41,990 -0.01(-0.37%)
Jul 31, 2006 3.195 3.211 3.186 3.193 20,995 -0.02(-0.58%)
Jul 28, 2006 3.207 3.211 3.183 3.211 155,964 +0.02(+0.73%)
Jul 27, 2006 3.165 3.209 3.165 3.188 50,988 -0.02(-0.65%)
Jul 26, 2006 3.204 3.209 3.195 3.209 115,259 +0.00(+0.00%)
Jul 25, 2006 3.190 3.209 3.190 3.209 50,988 +0.01(+0.44%)
Jul 24, 2006 3.209 3.209 3.193 3.195 58,272 -0.01(-0.44%)
Jul 21, 2006 3.188 3.209 3.188 3.209 39,848 +0.01(+0.29%)
Jul 20, 2006 3.151 3.200 3.151 3.200 26,136 +0.05(+1.48%)
Jul 19, 2006 3.151 3.174 3.151 3.153 44,132 +0.00(+0.07%)
Jul 18, 2006 3.181 3.181 3.151 3.151 22,280 -0.03(-1.03%)
Jul 17, 2006 3.181 3.183 3.144 3.183 68,984 +0.01(+0.29%)
Jul 14, 2006 3.181 3.200 3.151 3.174 40,704 -0.02(-0.73%)
Jul 13, 2006 3.197 3.202 3.176 3.197 8,569 +0.02(+0.59%)
Jul 12, 2006 3.195 3.207 3.172 3.179 46,275 -0.03(-0.80%)
Jul 11, 2006 3.151 3.204 3.151 3.204 110,117 +0.02(+0.59%)
Jul 10, 2006 3.179 3.197 3.176 3.186 44,132 +0.03(+0.81%)
Jul 07, 2006 3.132 3.160 3.132 3.160 37,705 +0.02(+0.52%)
Jul 06, 2006 3.165 3.167 3.144 3.144 75,839 -0.02(-0.66%)
Jul 05, 2006 3.174 3.174 3.153 3.165 39,848 -0.02(-0.51%)
Jul 03, 2006 3.174 3.181 3.155 3.181 18,852 -0.01(-0.29%)
Jun 30, 2006 3.153 3.190 3.153 3.190 62,985 +0.04(+1.18%)
Jun 29, 2006 3.179 3.179 3.153 3.153 25,708 -0.00(-0.15%)
Jun 28, 2006 3.165 3.186 3.158 3.158 57,843 -0.01(-0.22%)
Jun 27, 2006 3.197 3.197 3.160 3.165 56,986 -0.04(-1.38%)
Jun 26, 2006 3.216 3.216 3.209 3.209 12,854 -0.02(-0.65%)
Jun 23, 2006 3.186 3.230 3.186 3.230 58,700 +0.03(+1.02%)
Jun 22, 2006 3.174 3.218 3.174 3.197 95,549 +0.03(+0.88%)
Jun 21, 2006 3.172 3.190 3.169 3.169 46,275 -0.01(-0.37%)
Jun 20, 2006 3.188 3.190 3.169 3.181 50,988 -0.02(-0.51%)
Jun 19, 2006 3.186 3.197 3.160 3.197 64,271 +0.01(+0.29%)
Jun 16, 2006 3.197 3.207 3.188 3.188 16,281 +0.00(+0.00%)
Jun 15, 2006 3.209 3.211 3.188 3.188 61,271 +0.00(+0.07%)
Jun 14, 2006 3.209 3.218 3.179 3.186 43,275 -0.03(-1.02%)
Jun 13, 2006 3.218 3.221 3.211 3.218 32,563 +0.01(+0.22%)
Jun 12, 2006 3.230 3.230 3.211 3.211 32,135 -0.01(-0.36%)
Jun 09, 2006 3.251 3.260 3.214 3.223 32,563 -0.02(-0.58%)
Jun 08, 2006 3.249 3.251 3.211 3.242 37,277 -0.00(-0.07%)
Jun 07, 2006 3.228 3.244 3.223 3.244 22,280 +0.01(+0.22%)
Jun 06, 2006 3.263 3.265 3.230 3.237 42,847 -0.02(-0.50%)
Jun 05, 2006 3.249 3.263 3.228 3.253 65,127 +0.03(+0.87%)
Jun 02, 2006 3.235 3.244 3.221 3.225 47,132 -0.03(-0.79%)
Jun 01, 2006 3.228 3.265 3.209 3.251 47,560 +0.04(+1.24%)
May 31, 2006 3.232 3.244 3.211 3.211 35,991 -0.03(-0.94%)
May 30, 2006 3.223 3.242 3.216 3.242 9,426 +0.02(+0.58%)
May 26, 2006 3.202 3.249 3.202 3.223 35,563 +0.00(+0.07%)
May 25, 2006 3.214 3.228 3.214 3.221 19,709 +0.00(+0.14%)
May 24, 2006 3.253 3.253 3.216 3.216 40,276 -0.01(-0.43%)
May 23, 2006 3.218 3.239 3.218 3.230 32,563 +0.00(+0.14%)
May 22, 2006 3.246 3.258 3.216 3.225 47,560 -0.02(-0.58%)
May 19, 2006 3.228 3.244 3.209 3.244 67,698 +0.01(+0.36%)
May 18, 2006 3.235 3.258 3.221 3.232 32,135 +0.01(+0.29%)
May 17, 2006 3.256 3.263 3.223 3.223 17,567 -0.04(-1.36%)
May 16, 2006 3.232 3.267 3.221 3.267 77,553 +0.03(+1.01%)
May 15, 2006 3.237 3.258 3.209 3.235 57,843 -0.01(-0.22%)
May 12, 2006 3.253 3.263 3.237 3.242 37,277 -0.00(-0.07%)
May 11, 2006 3.263 3.265 3.237 3.244 29,993 -0.01(-0.36%)
May 10, 2006 3.239 3.260 3.237 3.256 41,561 +0.02(+0.58%)
May 09, 2006 3.244 3.265 3.237 3.237 27,850 -0.03(-0.86%)
May 08, 2006 3.263 3.265 3.232 3.265 55,701 +0.01(+0.29%)
May 05, 2006 3.239 3.256 3.232 3.256 25,279 +0.01(+0.43%)
May 04, 2006 3.258 3.258 3.242 3.242 20,138 +0.00(+0.07%)
May 03, 2006 3.242 3.263 3.235 3.239 12,854 -0.01(-0.43%)
May 02, 2006 3.260 3.260 3.246 3.253 16,281 +0.01(+0.36%)
May 01, 2006 3.239 3.263 3.232 3.242 14,568 -0.01(-0.29%)
Apr 28, 2006 3.263 3.265 3.232 3.251 25,708 -0.00(-0.14%)
Apr 27, 2006 3.284 3.284 3.232 3.256 17,138 -0.02(-0.71%)
Apr 26, 2006 3.235 3.279 3.232 3.279 39,419 +0.02(+0.64%)
Apr 25, 2006 3.249 3.279 3.249 3.258 35,134 -0.00(-0.07%)
Apr 24, 2006 3.267 3.277 3.251 3.260 51,845 -0.03(-0.85%)
Apr 21, 2006 3.225 3.288 3.225 3.288 18,852 +0.04(+1.37%)
Apr 20, 2006 3.225 3.258 3.179 3.244 120,401 +0.03(+0.87%)
Apr 19, 2006 3.230 3.251 3.216 3.216 60,843 -0.04(-1.29%)
Apr 18, 2006 3.225 3.281 3.225 3.258 47,560 +0.02(+0.65%)
Apr 17, 2006 3.286 3.291 3.237 3.237 57,843 -0.03(-0.93%)
Apr 13, 2006 3.263 3.302 3.267 3.267 43,275 +0.00(+0.14%)
Apr 12, 2006 3.291 3.291 3.263 3.263 28,707 +0.01(+0.22%)
Apr 11, 2006 3.232 3.281 3.232 3.256 68,984 +0.01(+0.40%)
Apr 10, 2006 3.256 3.293 3.237 3.243 53,987 +0.00(+0.03%)
Apr 07, 2006 3.244 3.272 3.221 3.242 109,260 -0.01(-0.22%)
Apr 06, 2006 3.230 3.263 3.230 3.249 65,984 +0.01(+0.36%)
Apr 05, 2006 3.232 3.244 3.221 3.237 57,415 +0.00(+0.07%)
Apr 04, 2006 3.235 3.237 3.221 3.235 34,277 +0.00(+0.14%)
Apr 03, 2006 3.228 3.244 3.225 3.230 86,123 -0.01(-0.36%)
Mar 31, 2006 3.270 3.279 3.242 3.242 35,991 -0.03(-0.93%)
Mar 30, 2006 3.284 3.284 3.251 3.272 59,129 +0.01(+0.36%)
Mar 29, 2006 3.244 3.279 3.244 3.260 74,982 -0.02(-0.57%)
Mar 28, 2006 3.288 3.314 3.277 3.279 32,135 -0.00(-0.07%)
Mar 27, 2006 3.279 3.293 3.279 3.281 13,711 +0.00(+0.00%)
Mar 24, 2006 3.298 3.314 3.277 3.281 41,990 +0.00(+0.00%)
Mar 23, 2006 3.284 3.291 3.279 3.281 16,710 -0.01(-0.28%)
Mar 22, 2006 3.291 3.314 3.291 3.291 36,420 +0.01(+0.43%)
Mar 21, 2006 3.281 3.286 3.260 3.277 74,554 -0.01(-0.35%)
Mar 20, 2006 3.291 3.293 3.279 3.288 47,560 +0.00(+0.00%)
Mar 17, 2006 3.284 3.288 3.281 3.288 16,281 -0.00(-0.07%)
Mar 16, 2006 3.284 3.295 3.281 3.291 65,127 -0.00(-0.14%)
Mar 15, 2006 3.284 3.295 3.284 3.295 40,704 +0.00(+0.07%)
Mar 14, 2006 3.298 3.298 3.279 3.293 69,412 +0.01(+0.28%)
Mar 13, 2006 3.284 3.312 3.281 3.284 47,560 +0.00(+0.07%)
Mar 10, 2006 3.300 3.314 3.281 3.281 76,268 -0.01(-0.35%)
Mar 09, 2006 3.298 3.298 3.277 3.293 39,848 -0.00(-0.14%)
Mar 08, 2006 3.274 3.300 3.274 3.298 39,848 +0.02(+0.57%)
Mar 07, 2006 3.279 3.314 3.274 3.279 51,845 -0.02(-0.57%)
Mar 06, 2006 3.291 3.312 3.279 3.298 41,990 +0.01(+0.21%)
Mar 03, 2006 3.277 3.319 3.274 3.291 69,841 +0.00(+0.00%)
Mar 02, 2006 3.265 3.298 3.265 3.291 54,416 +0.03(+0.79%)
Mar 01, 2006 3.244 3.279 3.244 3.265 71,126 +0.02(+0.58%)
Feb 28, 2006 3.272 3.300 3.246 3.246 86,123 -0.03(-0.78%)
Feb 27, 2006 3.267 3.295 3.267 3.272 91,264 -0.01(-0.28%)
Feb 24, 2006 3.295 3.295 3.279 3.281 62,985 -0.05(-1.40%)
Feb 23, 2006 3.335 3.337 3.326 3.328 17,995 +0.00(+0.14%)
Feb 22, 2006 3.309 3.337 3.309 3.323 49,702 -0.02(-0.49%)
Feb 21, 2006 3.337 3.340 3.295 3.340 60,414 +0.03(+0.77%)
Feb 17, 2006 3.309 3.333 3.302 3.314 41,561 -0.01(-0.28%)
Feb 16, 2006 3.326 3.326 3.300 3.323 39,419 +0.01(+0.28%)
Feb 15, 2006 3.307 3.333 3.307 3.314 24,422 +0.01(+0.21%)
Feb 14, 2006 3.302 3.340 3.302 3.307 48,417 +0.00(+0.07%)
Feb 13, 2006 3.305 3.347 3.302 3.305 44,132 -0.00(-0.00%)
Feb 10, 2006 3.323 3.337 3.302 3.305 62,985 -0.04(-1.12%)
Feb 09, 2006 3.337 3.347 3.302 3.342 29,136 -0.00(-0.07%)
Feb 08, 2006 3.291 3.347 3.291 3.344 56,130 +0.03(+0.99%)
Feb 07, 2006 3.314 3.314 3.291 3.312 15,425 +0.01(+0.21%)
Feb 06, 2006 3.337 3.337 3.288 3.305 64,699 -0.02(-0.63%)
Feb 03, 2006 3.333 3.335 3.314 3.326 10,283 -0.01(-0.28%)
Feb 02, 2006 3.277 3.335 3.277 3.335 53,559 +0.04(+1.35%)
Feb 01, 2006 3.286 3.312 3.272 3.291 121,258 -0.02(-0.56%)
Jan 31, 2006 3.272 3.323 3.272 3.309 74,125 +0.02(+0.57%)
Jan 30, 2006 3.326 3.347 3.291 3.291 98,548 -0.04(-1.19%)
Jan 27, 2006 3.316 3.337 3.316 3.330 56,986 -0.01(-0.21%)
Jan 26, 2006 3.321 3.337 3.309 3.337 87,408 +0.02(+0.49%)
Jan 25, 2006 3.354 3.354 3.309 3.321 41,561 -0.01(-0.42%)
Jan 24, 2006 3.323 3.349 3.300 3.335 48,417 +0.03(+0.77%)
Jan 23, 2006 3.302 3.321 3.302 3.309 51,845 +0.01(+0.21%)
Jan 20, 2006 3.286 3.314 3.270 3.302 65,556 +0.00(+0.14%)
Jan 19, 2006 3.281 3.333 3.281 3.298 34,277 +0.00(+0.00%)
Jan 18, 2006 3.270 3.298 3.267 3.298 56,130 +0.01(+0.43%)
Jan 17, 2006 3.253 3.288 3.253 3.284 38,562 +0.01(+0.36%)
Jan 13, 2006 3.281 3.286 3.256 3.272 38,134 +0.00(+0.14%)
Jan 12, 2006 3.265 3.267 3.258 3.267 36,848 +0.00(+0.00%)
Jan 11, 2006 3.263 3.286 3.258 3.267 63,842 +0.00(+0.07%)
Jan 10, 2006 3.258 3.267 3.258 3.265 15,425 -0.00(-0.07%)
Jan 09, 2006 3.279 3.279 3.258 3.267 82,695 -0.01(-0.43%)
Jan 06, 2006 3.286 3.286 3.270 3.281 15,853 +0.01(+0.36%)
Jan 05, 2006 3.288 3.288 3.270 3.270 25,279 -0.00(-0.07%)
Jan 04, 2006 3.288 3.288 3.270 3.272 35,563 -0.01(-0.21%)
Jan 03, 2006 3.277 3.288 3.267 3.279 11,140 +0.00(+0.14%)
Dec 30, 2005 3.260 3.274 3.260 3.274 29,136 +0.00(+0.00%)
Dec 29, 2005 3.267 3.277 3.258 3.274 50,559 +0.00(+0.07%)
Dec 28, 2005 3.258 3.279 3.258 3.272 95,121 -0.00(-0.07%)
Dec 27, 2005 3.272 3.284 3.267 3.274 38,562 +0.00(+0.14%)
Dec 23, 2005 3.284 3.286 3.267 3.270 36,420 -0.02(-0.57%)
Dec 22, 2005 3.281 3.288 3.267 3.288 33,420 +0.02(+0.57%)
Dec 21, 2005 3.277 3.288 3.258 3.270 45,418 -0.01(-0.36%)
Dec 20, 2005 3.277 3.309 3.258 3.281 91,264 -0.01(-0.28%)
Dec 19, 2005 3.291 3.321 3.258 3.291 164,962 -0.01(-0.35%)
Dec 16, 2005 3.305 3.330 3.291 3.302 58,272 -0.00(-0.07%)
Dec 15, 2005 3.293 3.330 3.293 3.305 68,555 -0.00(-0.14%)
Dec 14, 2005 3.291 3.314 3.291 3.309 44,132 +0.01(+0.21%)
Dec 13, 2005 3.298 3.305 3.295 3.302 25,708 +0.01(+0.21%)
Dec 12, 2005 3.293 3.302 3.291 3.295 39,419 +0.00(+0.07%)
Dec 09, 2005 3.305 3.305 3.291 3.293 32,563 -0.01(-0.35%)
Dec 08, 2005 3.316 3.316 3.291 3.305 71,555 -0.01(-0.35%)
Dec 07, 2005 3.291 3.330 3.279 3.316 51,416 +0.02(+0.64%)
Dec 06, 2005 3.281 3.298 3.281 3.295 41,990 +0.01(+0.36%)
Dec 05, 2005 3.314 3.314 3.284 3.284 66,413 -0.01(-0.35%)
Dec 02, 2005 3.307 3.312 3.295 3.295 29,136 +0.00(+0.00%)
Dec 01, 2005 3.293 3.312 3.293 3.295 37,705 +0.00(+0.07%)
Nov 30, 2005 3.274 3.312 3.274 3.293 17,567 +0.01(+0.43%)
Nov 29, 2005 3.300 3.300 3.277 3.279 66,841 -0.02(-0.64%)
Nov 28, 2005 3.274 3.316 3.274 3.300 47,989 -0.00(-0.14%)
Nov 25, 2005 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Nov 23, 2005 3.295 3.326 3.293 3.305 23,994 -0.01(-0.21%)
Nov 22, 2005 3.321 3.321 3.293 3.312 73,697 +0.02(+0.57%)
Nov 21, 2005 3.295 3.302 3.291 3.293 30,850 -0.00(-0.07%)
Nov 18, 2005 3.295 3.302 3.295 3.295 50,131 -0.00(-0.07%)
Nov 17, 2005 3.293 3.305 3.293 3.298 84,837 +0.00(+0.14%)
Nov 16, 2005 3.305 3.309 3.293 3.293 43,704 +0.00(+0.00%)
Nov 15, 2005 3.291 3.302 3.291 3.293 45,846 +0.00(+0.07%)
Nov 14, 2005 3.314 3.314 3.270 3.291 20,995 -0.02(-0.56%)
Nov 11, 2005 3.295 3.314 3.270 3.309 50,131 +0.03(+1.06%)
Nov 10, 2005 3.307 3.307 3.272 3.275 37,277 -0.03(-0.84%)
Nov 09, 2005 3.302 3.312 3.291 3.302 38,134 +0.01(+0.21%)
Nov 08, 2005 3.302 3.312 3.288 3.295 15,425 -0.01(-0.35%)
Nov 07, 2005 3.302 3.321 3.302 3.307 38,562 +0.01(+0.43%)
Nov 04, 2005 3.272 3.309 3.272 3.293 34,706 +0.01(+0.36%)
Nov 03, 2005 3.291 3.314 3.277 3.281 35,134 -0.02(-0.64%)
Nov 02, 2005 3.270 3.305 3.270 3.302 73,697 +0.03(+0.93%)
Nov 01, 2005 3.270 3.295 3.270 3.272 47,132 -0.00(-0.14%)
Oct 31, 2005 3.281 3.293 3.267 3.277 42,847 -0.00(-0.14%)
Oct 28, 2005 3.279 3.305 3.272 3.281 38,134 +0.01(+0.21%)
Oct 27, 2005 3.286 3.286 3.270 3.274 40,704 -0.02(-0.50%)
Oct 26, 2005 3.302 3.302 3.272 3.291 53,987 -0.01(-0.35%)
Oct 25, 2005 3.272 3.302 3.270 3.302 32,563 +0.02(+0.71%)
Oct 24, 2005 3.300 3.300 3.258 3.279 33,849 +0.00(+0.00%)
Oct 21, 2005 3.279 3.279 3.270 3.279 22,280 +0.02(+0.72%)
Oct 20, 2005 3.249 3.279 3.246 3.256 42,847 -0.01(-0.36%)
Oct 19, 2005 3.270 3.293 3.246 3.267 70,698 -0.02(-0.50%)
Oct 18, 2005 3.272 3.291 3.253 3.284 35,563 -0.01(-0.21%)
Oct 17, 2005 3.291 3.300 3.270 3.291 21,423 -0.00(-0.07%)
Oct 14, 2005 3.288 3.302 3.267 3.293 50,559 +0.02(+0.64%)
Oct 13, 2005 3.295 3.295 3.267 3.272 58,700 +0.00(+0.00%)
Oct 12, 2005 3.286 3.295 3.270 3.272 33,849 +0.00(+0.07%)
Oct 11, 2005 3.300 3.305 3.270 3.270 35,991 -0.03(-1.06%)
Oct 10, 2005 3.302 3.305 3.302 3.305 10,283 +0.01(+0.35%)
Oct 07, 2005 3.295 3.302 3.281 3.293 15,853 +0.01(+0.43%)
Oct 06, 2005 3.279 3.314 3.279 3.279 72,840 -0.02(-0.57%)
Oct 05, 2005 3.309 3.314 3.298 3.298 60,414 +0.02(+0.64%)
Oct 04, 2005 3.279 3.286 3.232 3.277 113,973 +0.02(+0.65%)
Oct 03, 2005 3.274 3.274 3.256 3.256 42,847 +0.00(+0.00%)
Sep 30, 2005 3.256 3.281 3.256 3.256 29,564 +0.00(+0.00%)
Sep 29, 2005 3.263 3.263 3.200 3.256 65,556 -0.01(-0.21%)
Sep 28, 2005 3.230 3.263 3.218 3.263 45,846 +0.05(+1.67%)
Sep 27, 2005 3.221 3.244 3.186 3.209 126,399 -0.02(-0.51%)
Sep 26, 2005 3.272 3.281 3.225 3.225 64,699 -0.07(-2.12%)
Sep 23, 2005 3.295 3.307 3.267 3.295 70,269 +0.03(+0.86%)
Sep 22, 2005 3.314 3.314 3.267 3.267 150,394 -0.06(-1.81%)
Sep 21, 2005 3.333 3.333 3.312 3.328 47,132 +0.00(+0.06%)
Sep 20, 2005 3.314 3.372 3.314 3.326 76,268 +0.00(+0.00%)
Sep 19, 2005 3.326 3.337 3.326 3.326 26,565 -0.00(-0.07%)
Sep 16, 2005 3.349 3.349 3.328 3.328 26,993 -0.00(-0.07%)
Sep 15, 2005 3.326 3.344 3.326 3.330 14,568 +0.00(+0.07%)
Sep 14, 2005 3.328 3.335 3.326 3.328 26,993 -0.01(-0.28%)
Sep 13, 2005 3.326 3.340 3.326 3.337 14,568 +0.01(+0.35%)
Sep 12, 2005 3.337 3.342 3.321 3.326 99,405 -0.02(-0.63%)
Sep 09, 2005 3.347 3.347 3.319 3.347 61,700 +0.00(+0.00%)
Sep 08, 2005 3.326 3.347 3.321 3.347 35,563 +0.01(+0.35%)
Sep 07, 2005 3.347 3.370 3.330 3.335 29,564 -0.02(-0.56%)
Sep 06, 2005 3.323 3.354 3.323 3.354 33,420 +0.04(+1.13%)
Sep 02, 2005 3.314 3.316 3.305 3.316 18,852 +0.00(+0.07%)
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.