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 Income Strategy Fund II (NY: PFN )

7.340 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2010 2.388 2.412 2.373 2.404 952,124 +0.02(+0.80%)
Aug 30, 2010 2.366 2.392 2.366 2.385 725,240 +0.02(+0.81%)
Aug 27, 2010 2.366 2.397 2.361 2.366 1,401,925 -0.00(-0.20%)
Aug 26, 2010 2.423 2.426 2.361 2.371 2,088,947 -0.05(-2.26%)
Aug 25, 2010 2.464 2.469 2.421 2.426 1,026,044 -0.03(-1.17%)
Aug 24, 2010 2.466 2.478 2.450 2.454 1,070,517 -0.04(-1.63%)
Aug 23, 2010 2.490 2.497 2.483 2.495 879,268 +0.02(+0.77%)
Aug 20, 2010 2.466 2.478 2.462 2.476 1,096,933 +0.00(+0.10%)
Aug 19, 2010 2.469 2.474 2.454 2.474 767,780 +0.00(+0.10%)
Aug 18, 2010 2.464 2.471 2.454 2.471 842,304 +0.02(+0.88%)
Aug 17, 2010 2.478 2.481 2.447 2.450 947,411 -0.02(-0.77%)
Aug 16, 2010 2.469 2.481 2.462 2.469 522,635 +0.00(+0.10%)
Aug 13, 2010 2.466 2.476 2.445 2.466 353,405 +0.00(+0.10%)
Aug 12, 2010 2.421 2.469 2.421 2.464 744,311 +0.03(+1.18%)
Aug 11, 2010 2.438 2.445 2.421 2.435 735,105 -0.01(-0.58%)
Aug 10, 2010 2.478 2.478 2.435 2.450 790,126 -0.03(-1.20%)
Aug 09, 2010 2.487 2.491 2.468 2.479 971,843 +0.01(+0.48%)
Aug 06, 2010 2.468 2.468 2.406 2.468 1,011,607 +0.02(+0.80%)
Aug 05, 2010 2.446 2.453 2.437 2.448 846,276 +0.01(+0.46%)
Aug 04, 2010 2.442 2.442 2.418 2.437 807,026 +0.01(+0.49%)
Aug 03, 2010 2.411 2.425 2.401 2.425 810,232 +0.02(+0.79%)
Aug 02, 2010 2.411 2.437 2.375 2.406 1,625,966 +0.02(+0.99%)
Jul 30, 2010 2.382 2.404 2.380 2.382 734,420 -0.01(-0.30%)
Jul 29, 2010 2.399 2.403 2.374 2.389 358,661 +0.00(+0.10%)
Jul 28, 2010 2.411 2.411 2.382 2.387 638,932 -0.02(-0.98%)
Jul 27, 2010 2.389 2.413 2.370 2.411 811,418 +0.02(+0.89%)
Jul 26, 2010 2.378 2.392 2.361 2.389 991,936 +0.02(+0.90%)
Jul 23, 2010 2.356 2.378 2.351 2.368 789,954 +0.01(+0.40%)
Jul 22, 2010 2.375 2.375 2.337 2.359 836,354 +0.01(+0.40%)
Jul 21, 2010 2.347 2.363 2.323 2.349 1,282,264 +0.01(+0.61%)
Jul 20, 2010 2.306 2.335 2.299 2.335 1,103,105 +0.03(+1.23%)
Jul 19, 2010 2.304 2.321 2.297 2.306 957,550 +0.01(+0.31%)
Jul 16, 2010 2.299 2.311 2.266 2.299 845,559 +0.00(+0.10%)
Jul 15, 2010 2.287 2.311 2.261 2.297 2,005,619 -0.01(-0.41%)
Jul 14, 2010 2.387 2.387 2.302 2.306 2,248,843 -0.08(-3.18%)
Jul 13, 2010 2.444 2.444 2.359 2.382 2,019,199 +0.00(+0.00%)
Jul 12, 2010 2.394 2.399 2.375 2.382 855,612 -0.01(-0.59%)
Jul 09, 2010 2.397 2.399 2.375 2.397 774,893 +0.01(+0.40%)
Jul 08, 2010 2.382 2.401 2.368 2.387 1,658,348 -0.01(-0.44%)
Jul 07, 2010 2.365 2.398 2.365 2.398 1,440,794 +0.02(+0.89%)
Jul 06, 2010 2.459 2.459 2.365 2.377 2,263,915 -0.04(-1.66%)
Jul 02, 2010 2.417 2.419 2.388 2.417 2,176,686 +0.04(+1.79%)
Jul 01, 2010 2.344 2.379 2.330 2.374 3,197,988 +0.04(+1.82%)
Jun 30, 2010 2.313 2.334 2.313 2.332 1,347,249 +0.01(+0.41%)
Jun 29, 2010 2.332 2.339 2.296 2.322 1,865,556 -0.02(-1.00%)
Jun 25, 2010 2.346 2.351 2.308 2.346 1,721,431 +0.03(+1.32%)
Jun 24, 2010 2.341 2.341 2.308 2.315 1,545,600 -0.01(-0.61%)
Jun 23, 2010 2.322 2.351 2.299 2.329 3,414,392 +0.02(+0.92%)
Jun 22, 2010 2.327 2.336 2.296 2.308 2,212,104 -0.02(-0.91%)
Jun 21, 2010 2.327 2.351 2.308 2.329 2,553,591 +0.02(+0.92%)
Jun 18, 2010 2.308 2.318 2.285 2.308 3,024,309 +0.00(+0.20%)
Jun 17, 2010 2.280 2.308 2.263 2.304 4,801,173 +0.04(+1.66%)
Jun 16, 2010 2.214 2.266 2.205 2.266 5,665,476 +0.07(+3.00%)
Jun 15, 2010 2.205 2.216 2.176 2.200 5,853,336 +0.01(+0.43%)
Jun 14, 2010 2.181 2.205 2.169 2.190 10,303,669 +0.10(+4.73%)
Jun 11, 2010 2.080 2.096 2.068 2.092 1,069,252 -0.00(-0.11%)
Jun 10, 2010 2.099 2.108 2.084 2.094 883,090 +0.00(+0.00%)
Jun 09, 2010 2.087 2.103 2.073 2.094 1,056,681 +0.02(+0.78%)
Jun 08, 2010 2.080 2.099 2.071 2.078 1,363,981 +0.01(+0.34%)
Jun 07, 2010 2.087 2.089 2.061 2.071 862,152 +0.00(+0.23%)
Jun 04, 2010 2.066 2.085 2.054 2.066 1,346,167 -0.02(-1.12%)
Jun 03, 2010 2.099 2.099 2.080 2.089 712,876 +0.01(+0.34%)
Jun 02, 2010 2.078 2.106 2.066 2.082 1,527,331 -0.01(-0.56%)
Jun 01, 2010 2.099 2.113 2.082 2.094 1,409,109 +0.00(+0.11%)
May 28, 2010 2.092 2.101 2.071 2.092 828,759 +0.00(+0.00%)
May 27, 2010 2.087 2.092 2.057 2.092 1,741,280 +0.03(+1.48%)
May 26, 2010 2.106 2.106 2.038 2.061 7,265 -0.03(-1.34%)
May 25, 2010 2.089 2.101 2.036 2.089 1,898,484 -0.03(-1.33%)
May 24, 2010 2.129 2.129 2.100 2.117 1,009,509 -0.01(-0.44%)
May 21, 2010 2.017 2.127 2.012 2.127 1,366,584 +0.08(+3.89%)
May 20, 2010 2.043 2.052 2.012 2.047 2,029,767 -0.07(-3.10%)
May 19, 2010 2.143 2.143 2.090 2.113 1,155,592 -0.02(-1.10%)
May 18, 2010 2.146 2.160 2.106 2.136 3,580,746 +0.01(+0.68%)
May 17, 2010 2.101 2.132 2.078 2.122 4,598,756 +0.03(+1.32%)
May 14, 2010 2.094 2.122 2.071 2.094 1,422,572 -0.01(-0.56%)
May 13, 2010 2.092 2.108 2.085 2.106 1,404,827 +0.01(+0.45%)
May 12, 2010 2.101 2.106 2.085 2.096 1,534,195 -0.01(-0.44%)
May 11, 2010 2.106 2.113 2.094 2.106 1,773,693 +0.00(+0.21%)
May 10, 2010 2.090 2.101 2.085 2.101 3,026,128 +0.06(+2.73%)
May 07, 2010 2.034 2.067 1.976 2.046 3,404,227 +0.01(+0.57%)
May 06, 2010 2.113 2.122 1.915 2.034 3,771,704 -0.10(-4.68%)
May 05, 2010 2.136 2.167 2.104 2.134 3,960,547 -0.02(-1.08%)
May 04, 2010 2.171 2.171 2.139 2.157 1,562,081 -0.01(-0.64%)
May 03, 2010 2.150 2.173 2.148 2.171 2,930,106 +0.01(+0.54%)
Apr 30, 2010 2.213 2.215 2.125 2.160 3,304,080 -0.06(-2.72%)
Apr 29, 2010 2.225 2.225 2.208 2.220 1,256,886 +0.01(+0.42%)
Apr 28, 2010 2.225 2.227 2.208 2.211 1,383,270 -0.00(-0.11%)
Apr 27, 2010 2.229 2.234 2.199 2.213 1,461,766 -0.02(-0.73%)
Apr 26, 2010 2.227 2.242 2.217 2.229 2,823,046 +0.01(+0.42%)
Apr 23, 2010 2.187 2.227 2.178 2.220 2,341,079 +0.03(+1.49%)
Apr 22, 2010 2.176 2.206 2.164 2.187 2,038,740 +0.02(+1.07%)
Apr 21, 2010 2.173 2.173 2.153 2.164 2,054,652 -0.01(-0.32%)
Apr 20, 2010 2.173 2.180 2.162 2.171 1,819,109 +0.00(+0.11%)
Apr 19, 2010 2.141 2.176 2.141 2.169 2,159,252 +0.00(+0.00%)
Apr 16, 2010 2.185 2.185 2.160 2.169 2,994,995 -0.02(-0.75%)
Apr 15, 2010 2.201 2.201 2.178 2.185 3,228,702 -0.01(-0.52%)
Apr 14, 2010 2.208 2.211 2.187 2.197 1,851,222 -0.01(-0.53%)
Apr 13, 2010 2.183 2.213 2.183 2.208 2,095,933 +0.02(+1.06%)
Apr 12, 2010 2.208 2.218 2.178 2.185 1,527,253 -0.03(-1.57%)
Apr 09, 2010 2.215 2.225 2.201 2.220 1,028,483 -0.01(-0.42%)
Apr 08, 2010 2.208 2.229 2.190 2.229 1,086,769 +0.03(+1.25%)
Apr 07, 2010 2.229 2.229 2.174 2.202 1,912,897 -0.03(-1.24%)
Apr 06, 2010 2.218 2.236 2.211 2.229 1,004,748 +0.00(+0.21%)
Apr 05, 2010 2.236 2.257 2.220 2.225 1,083,972 +0.00(+0.21%)
Apr 01, 2010 2.246 2.220 2.220 2.220 1,171,724 -0.00(-0.21%)
Mar 31, 2010 2.209 2.232 2.209 2.225 715,695 +0.00(+0.21%)
Mar 30, 2010 2.199 2.220 2.172 2.220 1,019,716 +0.03(+1.37%)
Mar 29, 2010 2.172 2.192 2.162 2.190 1,489,042 +0.02(+0.85%)
Mar 26, 2010 2.199 2.199 2.160 2.172 1,749,488 -0.01(-0.53%)
Mar 25, 2010 2.195 2.206 2.172 2.183 1,527,475 -0.01(-0.53%)
Mar 24, 2010 2.204 2.213 2.186 2.195 1,543,486 -0.00(-0.11%)
Mar 23, 2010 2.190 2.199 2.179 2.197 1,299,648 +0.03(+1.49%)
Mar 22, 2010 2.172 2.192 2.125 2.165 2,789,085 -0.11(-4.87%)
Mar 19, 2010 2.225 2.283 2.225 2.276 1,538,196 +0.04(+1.65%)
Mar 18, 2010 2.250 2.262 2.233 2.239 858,709 +0.00(+0.21%)
Mar 17, 2010 2.216 2.241 2.204 2.234 733,264 +0.03(+1.15%)
Mar 16, 2010 2.204 2.209 2.176 2.209 1,782,068 +0.02(+0.95%)
Mar 15, 2010 2.160 2.188 2.158 2.188 1,400,100 +0.02(+0.85%)
Mar 12, 2010 2.241 2.241 2.153 2.169 4,019,967 -0.08(-3.49%)
Mar 11, 2010 2.271 2.271 2.204 2.248 2,567,016 -0.03(-1.22%)
Mar 10, 2010 2.285 2.292 2.266 2.276 574,088 -0.01(-0.40%)
Mar 09, 2010 2.262 2.285 2.259 2.285 595,242 +0.02(+0.90%)
Mar 08, 2010 2.274 2.290 2.260 2.264 724,716 -0.01(-0.40%)
Mar 05, 2010 2.262 2.274 2.244 2.274 453,350 +0.02(+1.02%)
Mar 04, 2010 2.281 2.281 2.237 2.251 931,510 -0.02(-0.71%)
Mar 03, 2010 2.306 2.306 2.258 2.267 971,961 -0.02(-0.90%)
Mar 02, 2010 2.285 2.292 2.260 2.287 598,680 +0.02(+0.71%)
Mar 01, 2010 2.271 2.281 2.262 2.271 456,485 +0.00(+0.00%)
Feb 26, 2010 2.271 2.274 2.248 2.271 465,498 -0.00(-0.10%)
Feb 25, 2010 2.255 2.274 2.244 2.274 196,761 +0.00(+0.00%)
Feb 24, 2010 2.271 2.274 2.262 2.274 391,403 +0.00(+0.00%)
Feb 23, 2010 2.292 2.292 2.248 2.274 520,670 -0.00(-0.20%)
Feb 22, 2010 2.276 2.287 2.219 2.278 1,335,497 -0.01(-0.30%)
Feb 19, 2010 2.271 2.285 2.244 2.285 516,747 +0.02(+0.91%)
Feb 18, 2010 2.260 2.271 2.228 2.264 565,993 +0.01(+0.43%)
Feb 17, 2010 2.281 2.281 2.212 2.255 696,118 +0.00(+0.08%)
Feb 16, 2010 2.267 2.274 2.219 2.253 576,930 +0.00(+0.10%)
Feb 12, 2010 2.186 2.251 2.251 2.251 342,239 -0.00(-0.10%)
Feb 11, 2010 2.269 2.269 2.230 2.253 599,934 +0.00(+0.00%)
Feb 10, 2010 2.264 2.264 2.230 2.253 516,978 +0.01(+0.41%)
Feb 09, 2010 2.232 2.246 2.189 2.244 753,798 +0.04(+1.75%)
Feb 08, 2010 2.201 2.212 2.176 2.205 589,394 -0.01(-0.62%)
Feb 05, 2010 2.283 2.283 2.180 2.219 1,162,764 -0.06(-2.80%)
Feb 04, 2010 2.308 2.308 2.276 2.283 923,220 -0.03(-1.19%)
Feb 03, 2010 2.294 2.322 2.262 2.310 1,081,522 +0.00(+0.20%)
Feb 02, 2010 2.244 2.306 2.221 2.306 1,070,369 +0.06(+2.85%)
Feb 01, 2010 2.258 2.290 2.221 2.242 858,940 -0.01(-0.51%)
Jan 29, 2010 2.381 2.381 2.228 2.253 1,272,410 -0.07(-3.20%)
Jan 28, 2010 2.370 2.370 2.294 2.328 1,205,816 -0.02(-0.91%)
Jan 27, 2010 2.372 2.372 2.335 2.349 1,250,581 -0.01(-0.48%)
Jan 26, 2010 2.358 2.367 2.331 2.360 1,629,151 +0.01(+0.49%)
Jan 25, 2010 2.324 2.356 2.299 2.349 1,481,394 +0.04(+1.58%)
Jan 22, 2010 2.303 2.347 2.290 2.312 1,601,676 +0.03(+1.20%)
Jan 21, 2010 2.262 2.285 2.258 2.285 1,064,240 +0.03(+1.11%)
Jan 20, 2010 2.249 2.265 2.239 2.260 1,014,989 +0.01(+0.61%)
Jan 19, 2010 2.230 2.255 2.223 2.246 1,016,939 +0.03(+1.55%)
Jan 15, 2010 2.219 2.212 2.212 2.212 761,345 +0.01(+0.41%)
Jan 14, 2010 2.205 2.212 2.196 2.203 824,324 +0.01(+0.52%)
Jan 13, 2010 2.185 2.212 2.180 2.191 705,181 -0.00(-0.21%)
Jan 12, 2010 2.201 2.221 2.171 2.196 703,661 -0.02(-0.74%)
Jan 11, 2010 2.199 2.228 2.199 2.212 1,220,186 +0.02(+0.72%)
Jan 08, 2010 2.169 2.206 2.163 2.197 1,258,795 +0.00(+0.21%)
Jan 07, 2010 2.172 2.201 2.167 2.192 1,151,729 +0.03(+1.58%)
Jan 06, 2010 2.140 2.178 2.128 2.158 1,772,456 +0.03(+1.39%)
Jan 05, 2010 2.215 2.218 2.072 2.128 3,167,843 -0.10(-4.38%)
Jan 04, 2010 2.244 2.249 2.217 2.226 1,296,121 -0.02(-0.71%)
Dec 31, 2009 2.269 2.242 2.242 2.242 1,292,097 -0.02(-0.80%)
Dec 30, 2009 2.328 2.330 2.237 2.260 1,152,038 -0.06(-2.54%)
Dec 29, 2009 2.330 2.330 2.276 2.319 1,132,996 +0.01(+0.39%)
Dec 28, 2009 2.310 2.330 2.256 2.310 1,340,040 +0.01(+0.49%)
Dec 24, 2009 2.292 2.308 2.274 2.299 592,668 +0.01(+0.50%)
Dec 23, 2009 2.287 2.292 2.219 2.287 1,236,672 -0.16(-6.49%)
Dec 22, 2009 2.464 2.464 2.401 2.446 1,489,623 +0.01(+0.28%)
Dec 21, 2009 2.473 2.485 2.419 2.439 2,099,170 +0.05(+1.99%)
Dec 18, 2009 2.389 2.405 2.383 2.392 1,082,347 +0.01(+0.57%)
Dec 17, 2009 2.360 2.387 2.356 2.378 1,838,445 +0.03(+1.35%)
Dec 16, 2009 2.351 2.360 2.333 2.346 1,171,071 +0.04(+1.57%)
Dec 15, 2009 2.285 2.326 2.285 2.310 1,120,683 +0.00(+0.20%)
Dec 14, 2009 2.299 2.337 2.283 2.305 838,594 +0.01(+0.49%)
Dec 11, 2009 2.269 2.294 2.262 2.294 549,458 +0.03(+1.30%)
Dec 10, 2009 2.290 2.290 2.260 2.265 622,489 -0.01(-0.50%)
Dec 09, 2009 2.283 2.283 2.267 2.276 725,487 -0.01(-0.50%)
Dec 08, 2009 2.301 2.301 2.258 2.287 832,385 +0.01(+0.60%)
Dec 07, 2009 2.267 2.283 2.260 2.274 544,267 +0.02(+0.81%)
Dec 04, 2009 2.269 2.269 2.249 2.256 690,897 +0.00(+0.20%)
Dec 03, 2009 2.240 2.269 2.226 2.251 860,906 +0.01(+0.30%)
Dec 02, 2009 2.269 2.271 2.237 2.244 763,241 -0.01(-0.50%)
Dec 01, 2009 2.292 2.292 2.251 2.256 702,020 -0.01(-0.40%)
Nov 30, 2009 2.265 2.265 2.242 2.265 639,403 +0.00(+0.00%)
Nov 27, 2009 2.233 2.269 2.215 2.265 333,050 +0.01(+0.30%)
Nov 25, 2009 2.265 2.274 2.249 2.258 667,466 +0.00(+0.10%)
Nov 24, 2009 2.258 2.262 2.249 2.256 635,106 +0.00(+0.10%)
Nov 23, 2009 2.253 2.258 2.246 2.253 846,460 +0.00(+0.20%)
Nov 20, 2009 2.246 2.258 2.237 2.249 537,190 +0.00(+0.00%)
Nov 19, 2009 2.256 2.258 2.240 2.249 851,422 -0.00(-0.10%)
Nov 18, 2009 2.233 2.253 2.206 2.251 1,042,434 +0.02(+1.02%)
Nov 17, 2009 2.251 2.253 2.222 2.228 611,838 -0.01(-0.41%)
Nov 16, 2009 2.244 2.246 2.215 2.237 671,679 +0.02(+0.92%)
Nov 13, 2009 2.235 2.244 2.201 2.217 488,524 -0.00(-0.20%)
Nov 12, 2009 2.178 2.235 2.178 2.222 1,502,006 +0.05(+2.41%)
Nov 11, 2009 2.172 2.178 2.156 2.169 523,392 +0.01(+0.63%)
Nov 10, 2009 2.178 2.187 2.140 2.156 517,002 -0.02(-0.94%)
Nov 09, 2009 2.206 2.212 2.153 2.176 648,446 +0.02(+1.05%)
Nov 06, 2009 2.124 2.153 2.122 2.153 496,232 +0.02(+1.17%)
Nov 05, 2009 2.108 2.128 2.088 2.128 686,847 +0.02(+0.97%)
Nov 04, 2009 2.149 2.149 2.094 2.108 552,808 -0.01(-0.64%)
Nov 03, 2009 2.079 2.124 2.079 2.122 409,699 +0.00(+0.00%)
Nov 02, 2009 2.088 2.122 2.074 2.122 868,570 +0.06(+2.86%)
Oct 30, 2009 2.217 2.217 2.045 2.063 1,591,607 -0.14(-6.29%)
Oct 29, 2009 2.222 2.226 2.191 2.201 513,648 +0.01(+0.62%)
Oct 28, 2009 2.231 2.233 2.172 2.187 640,866 -0.04(-1.73%)
Oct 27, 2009 2.219 2.226 2.201 2.226 479,138 +0.01(+0.31%)
Oct 26, 2009 2.235 2.237 2.212 2.219 699,504 -0.00(-0.20%)
Oct 23, 2009 2.217 2.224 2.206 2.224 648,098 -0.00(-0.10%)
Oct 22, 2009 2.203 2.233 2.192 2.226 956,817 +0.02(+1.13%)
Oct 21, 2009 2.169 2.208 2.169 2.201 755,123 +0.02(+1.04%)
Oct 20, 2009 2.178 2.183 2.165 2.178 453,203 +0.01(+0.31%)
Oct 19, 2009 2.169 2.176 2.160 2.172 385,434 +0.01(+0.52%)
Oct 16, 2009 2.178 2.178 2.147 2.160 691,475 -0.01(-0.31%)
Oct 15, 2009 2.199 2.212 2.135 2.167 736,698 -0.05(-2.05%)
Oct 14, 2009 2.208 2.231 2.208 2.212 763,906 +0.02(+0.83%)
Oct 13, 2009 2.199 2.215 2.185 2.194 409,174 +0.00(+0.00%)
Oct 12, 2009 2.215 2.224 2.165 2.194 731,754 -0.00(-0.21%)
Oct 09, 2009 2.176 2.228 2.174 2.199 698,861 +0.03(+1.36%)
Oct 08, 2009 2.156 2.174 2.156 2.169 413,634 +0.01(+0.31%)
Oct 07, 2009 2.124 2.174 2.124 2.163 619,400 +0.03(+1.60%)
Oct 06, 2009 2.176 2.176 2.122 2.128 644,488 -0.02(-0.85%)
Oct 05, 2009 2.063 2.165 2.063 2.147 1,141,497 +0.10(+4.88%)
Oct 02, 2009 2.169 2.169 2.045 2.047 1,363,048 -0.14(-6.53%)
Oct 01, 2009 2.246 2.246 2.167 2.190 978,208 -0.06(-2.62%)
Sep 30, 2009 2.242 2.251 2.226 2.249 966,120 +0.01(+0.48%)
Sep 29, 2009 2.262 2.262 2.226 2.238 1,273,796 +0.03(+1.26%)
Sep 28, 2009 2.194 2.246 2.194 2.210 1,588,998 +0.01(+0.41%)
Sep 25, 2009 2.110 2.219 2.104 2.201 1,930,915 +0.07(+3.52%)
Sep 24, 2009 2.133 2.144 2.101 2.126 864,383 -0.01(-0.53%)
Sep 23, 2009 2.147 2.153 2.122 2.138 905,336 +0.01(+0.43%)
Sep 22, 2009 2.088 2.131 2.088 2.128 633,740 +0.02(+1.19%)
Sep 21, 2009 2.104 2.108 2.079 2.104 524,577 +0.00(+0.11%)
Sep 18, 2009 2.106 2.117 2.081 2.101 828,436 +0.02(+0.87%)
Sep 17, 2009 2.054 2.085 2.054 2.083 869,253 +0.03(+1.44%)
Sep 16, 2009 2.049 2.079 2.045 2.054 855,010 +0.02(+0.89%)
Sep 15, 2009 2.004 2.042 1.997 2.035 1,113,610 +0.04(+2.13%)
Sep 14, 2009 1.954 1.997 1.951 1.993 1,027,231 +0.04(+2.25%)
Sep 11, 2009 1.951 1.960 1.927 1.949 938,163 +0.00(+0.23%)
Sep 10, 2009 1.965 1.967 1.933 1.945 686,557 -0.01(-0.46%)
Sep 09, 2009 1.933 1.958 1.922 1.954 664,800 +0.01(+0.58%)
Sep 08, 2009 1.929 1.942 1.922 1.942 775,708 +0.03(+1.54%)
Sep 04, 2009 1.911 1.929 1.908 1.913 576,054 -0.01(-0.59%)
Sep 03, 2009 1.908 1.924 1.897 1.924 451,260 +0.01(+0.71%)
Sep 02, 2009 1.933 1.933 1.897 1.911 833,610 +0.00(+0.00%)
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.