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 UNCHANGED
Streaming Delayed 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, 2017 5.218 5.238 5.218 5.238 182,926 +0.01(+0.28%)
Aug 30, 2017 5.218 5.238 5.209 5.223 213,008 +0.01(+0.19%)
Aug 29, 2017 5.204 5.228 5.189 5.214 388,788 -0.00(-0.09%)
Aug 28, 2017 5.199 5.222 5.189 5.218 561,637 +0.03(+0.66%)
Aug 25, 2017 5.184 5.214 5.184 5.184 350,245 +0.01(+0.19%)
Aug 24, 2017 5.184 5.184 5.174 5.174 351,438 -0.01(-0.19%)
Aug 23, 2017 5.140 5.184 5.130 5.184 386,031 +0.04(+0.76%)
Aug 22, 2017 5.120 5.159 5.115 5.145 267,404 +0.04(+0.87%)
Aug 21, 2017 5.091 5.135 5.091 5.100 274,310 +0.01(+0.19%)
Aug 18, 2017 5.071 5.125 5.056 5.091 450,173 +0.02(+0.49%)
Aug 17, 2017 5.105 5.118 5.066 5.066 365,610 -0.04(-0.87%)
Aug 16, 2017 5.135 5.135 5.105 5.110 819,538 -0.01(-0.19%)
Aug 15, 2017 5.120 5.135 5.096 5.120 477,243 +0.00(+0.10%)
Aug 14, 2017 5.135 5.176 5.105 5.115 522,914 +0.00(+0.10%)
Aug 11, 2017 5.041 5.140 5.017 5.110 1,404,383 +0.03(+0.58%)
Aug 10, 2017 5.238 5.243 5.022 5.081 2,730,310 -0.17(-3.28%)
Aug 09, 2017 5.273 5.297 5.238 5.253 653,455 -0.03(-0.55%)
Aug 08, 2017 5.297 5.302 5.278 5.282 377,960 -0.02(-0.29%)
Aug 07, 2017 5.253 5.302 5.253 5.297 463,443 +0.02(+0.37%)
Aug 04, 2017 5.287 5.307 5.276 5.278 387,071 -0.01(-0.18%)
Aug 03, 2017 5.253 5.297 5.251 5.287 378,139 +0.04(+0.74%)
Aug 02, 2017 5.204 5.258 5.204 5.248 434,756 +0.06(+1.13%)
Aug 01, 2017 5.263 5.278 5.175 5.190 591,753 -0.06(-1.21%)
Jul 31, 2017 5.253 5.268 5.238 5.253 259,578 +0.00(+0.09%)
Jul 28, 2017 5.248 5.253 5.239 5.248 189,966 +0.00(+0.00%)
Jul 27, 2017 5.248 5.253 5.234 5.248 328,322 +0.00(+0.09%)
Jul 26, 2017 5.238 5.248 5.229 5.243 258,867 +0.01(+0.28%)
Jul 25, 2017 5.238 5.251 5.219 5.229 344,667 -0.00(-0.09%)
Jul 24, 2017 5.238 5.248 5.229 5.234 381,586 -0.02(-0.37%)
Jul 21, 2017 5.238 5.253 5.229 5.253 257,534 +0.01(+0.19%)
Jul 20, 2017 5.243 5.199 5.243 323,197 +0.04(+0.85%)
Jul 19, 2017 5.175 5.199 5.175 5.199 320,567 +0.02(+0.38%)
Jul 18, 2017 5.155 5.180 5.155 5.180 263,503 +0.02(+0.47%)
Jul 17, 2017 5.151 5.165 5.146 5.155 501,123 -0.00(-0.09%)
Jul 14, 2017 5.141 5.171 5.131 5.160 342,428 +0.03(+0.57%)
Jul 13, 2017 5.155 5.155 5.121 5.131 214,204 -0.01(-0.28%)
Jul 12, 2017 5.146 5.165 5.141 5.146 344,159 +0.02(+0.38%)
Jul 11, 2017 5.126 5.141 5.126 5.126 287,289 +0.00(+0.00%)
Jul 10, 2017 5.092 5.136 5.083 5.126 405,283 +0.02(+0.47%)
Jul 07, 2017 5.083 5.107 5.083 5.102 281,254 +0.01(+0.29%)
Jul 06, 2017 5.087 5.097 5.078 5.087 219,718 -0.01(-0.10%)
Jul 05, 2017 5.097 5.112 5.068 5.093 280,796 -0.01(-0.18%)
Jul 03, 2017 5.068 5.107 5.063 5.102 171,674 +0.04(+0.86%)
Jun 30, 2017 5.073 5.092 5.058 5.058 321,108 +0.00(+0.10%)
Jun 29, 2017 5.097 5.097 5.053 5.053 341,099 -0.04(-0.76%)
Jun 28, 2017 5.078 5.102 5.078 5.092 237,777 +0.01(+0.19%)
Jun 27, 2017 5.097 5.107 5.083 5.083 244,025 -0.02(-0.38%)
Jun 26, 2017 5.092 5.104 5.087 5.102 241,102 +0.01(+0.29%)
Jun 23, 2017 5.087 5.087 5.058 5.087 412,558 +0.00(+0.10%)
Jun 22, 2017 5.078 5.092 5.063 5.083 282,397 +0.01(+0.29%)
Jun 21, 2017 5.087 5.107 5.058 5.068 701,491 -0.02(-0.38%)
Jun 20, 2017 5.087 5.097 5.083 5.087 276,234 -0.00(-0.10%)
Jun 19, 2017 5.063 5.102 5.063 5.092 295,846 +0.02(+0.38%)
Jun 16, 2017 5.078 5.078 5.049 5.073 269,995 +0.00(+0.10%)
Jun 15, 2017 5.039 5.073 5.029 5.068 278,548 +0.02(+0.38%)
Jun 14, 2017 5.073 5.083 4.995 5.049 533,176 -0.02(-0.48%)
Jun 13, 2017 5.049 5.078 5.039 5.073 405,985 +0.02(+0.48%)
Jun 12, 2017 5.068 5.068 5.029 5.049 313,265 -0.03(-0.67%)
Jun 09, 2017 5.092 5.107 5.068 5.083 336,503 +0.01(+0.19%)
Jun 08, 2017 5.087 5.087 5.062 5.073 343,656 -0.00(-0.10%)
Jun 07, 2017 5.068 5.087 5.054 5.078 534,168 +0.01(+0.19%)
Jun 06, 2017 5.054 5.073 5.049 5.068 396,976 -0.01(-0.19%)
Jun 05, 2017 5.054 5.083 5.054 5.078 363,689 +0.02(+0.48%)
Jun 02, 2017 5.049 5.073 5.039 5.054 547,694 +0.00(+0.00%)
Jun 01, 2017 5.025 5.054 5.019 5.054 387,740 +0.04(+0.77%)
May 31, 2017 5.030 5.034 5.010 5.015 285,847 -0.01(-0.29%)
May 30, 2017 5.020 5.044 5.015 5.030 330,160 -0.00(-0.10%)
May 26, 2017 5.049 5.054 5.006 5.034 772,744 -0.01(-0.21%)
May 25, 2017 5.039 5.054 5.030 5.045 531,587 -0.00(-0.07%)
May 24, 2017 5.044 5.054 5.025 5.049 311,959 -0.00(-0.00%)
May 23, 2017 5.015 5.049 5.006 5.049 316,482 +0.04(+0.86%)
May 22, 2017 4.982 5.006 4.982 5.006 191,088 +0.02(+0.47%)
May 19, 2017 4.982 4.988 4.967 4.982 241,597 +0.01(+0.21%)
May 18, 2017 4.943 4.972 4.929 4.972 588,687 +0.02(+0.49%)
May 17, 2017 4.972 4.984 4.929 4.948 536,628 -0.03(-0.68%)
May 16, 2017 4.962 5.001 4.953 4.982 365,550 +0.03(+0.58%)
May 15, 2017 4.943 4.967 4.929 4.953 449,465 +0.00(+0.10%)
May 12, 2017 4.943 4.982 4.929 4.948 277,780 +0.01(+0.19%)
May 11, 2017 4.958 4.967 4.938 4.938 215,452 -0.02(-0.39%)
May 10, 2017 4.943 4.967 4.943 4.958 354,031 -0.01(-0.19%)
May 09, 2017 5.020 5.020 4.967 4.967 481,265 -0.04(-0.86%)
May 08, 2017 4.977 5.010 4.977 5.010 389,912 +0.02(+0.38%)
May 05, 2017 4.991 5.001 4.948 4.991 506,273 +0.00(+0.00%)
May 04, 2017 4.991 4.996 4.944 4.991 971,436 +0.00(+0.00%)
May 03, 2017 4.977 5.001 4.958 4.991 585,781 +0.03(+0.67%)
May 02, 2017 4.977 4.987 4.958 4.958 483,975 -0.01(-0.19%)
May 01, 2017 4.948 4.977 4.948 4.967 350,586 +0.02(+0.39%)
Apr 28, 2017 4.915 4.948 4.905 4.948 441,262 +0.04(+0.88%)
Apr 27, 2017 4.929 4.953 4.882 4.905 358,302 -0.03(-0.58%)
Apr 26, 2017 4.915 4.948 4.896 4.934 440,530 +0.02(+0.39%)
Apr 25, 2017 4.886 4.915 4.886 4.915 261,150 +0.03(+0.68%)
Apr 24, 2017 4.901 4.910 4.877 4.882 289,604 -0.01(-0.29%)
Apr 21, 2017 4.901 4.905 4.891 4.896 264,507 -0.00(-0.10%)
Apr 20, 2017 4.886 4.905 4.867 4.901 341,344 +0.02(+0.39%)
Apr 19, 2017 4.877 4.882 4.867 4.882 241,354 +0.02(+0.49%)
Apr 18, 2017 4.853 4.867 4.853 4.858 269,981 +0.00(+0.10%)
Apr 17, 2017 4.882 4.891 4.853 4.853 317,726 -0.03(-0.59%)
Apr 13, 2017 4.877 4.886 4.867 4.882 208,985 +0.02(+0.49%)
Apr 12, 2017 4.891 4.901 4.858 4.858 350,575 -0.04(-0.88%)
Apr 11, 2017 4.882 4.901 4.853 4.901 392,507 +0.03(+0.69%)
Apr 10, 2017 4.848 4.869 4.837 4.867 356,109 +0.02(+0.49%)
Apr 07, 2017 4.825 4.844 4.815 4.844 491,110 +0.02(+0.39%)
Apr 06, 2017 4.806 4.834 4.796 4.825 399,499 +0.02(+0.39%)
Apr 05, 2017 4.810 4.829 4.806 4.806 293,357 +0.00(+0.00%)
Apr 04, 2017 4.763 4.810 4.754 4.806 616,264 +0.04(+0.79%)
Apr 03, 2017 4.730 4.782 4.730 4.768 489,843 +0.01(+0.20%)
Mar 31, 2017 4.768 4.777 4.746 4.758 301,613 +0.00(+0.00%)
Mar 30, 2017 4.777 4.782 4.739 4.758 214,327 -0.00(-0.10%)
Mar 29, 2017 4.749 4.773 4.749 4.763 256,858 +0.00(+0.00%)
Mar 28, 2017 4.739 4.782 4.736 4.763 334,257 +0.03(+0.60%)
Mar 27, 2017 4.730 4.735 4.725 4.735 187,772 +0.00(+0.00%)
Mar 24, 2017 4.739 4.754 4.735 4.735 156,388 +0.00(+0.00%)
Mar 23, 2017 4.744 4.758 4.730 4.735 363,689 -0.00(-0.10%)
Mar 22, 2017 4.730 4.739 4.711 4.739 238,316 +0.01(+0.30%)
Mar 21, 2017 4.758 4.758 4.706 4.725 424,069 -0.02(-0.50%)
Mar 20, 2017 4.739 4.773 4.735 4.749 334,597 +0.01(+0.30%)
Mar 17, 2017 4.725 4.749 4.720 4.735 389,568 +0.01(+0.20%)
Mar 16, 2017 4.659 4.730 4.645 4.725 954,982 +0.08(+1.73%)
Mar 15, 2017 4.569 4.649 4.569 4.645 356,459 +0.07(+1.55%)
Mar 14, 2017 4.616 4.616 4.569 4.574 348,699 -0.05(-1.02%)
Mar 13, 2017 4.607 4.645 4.607 4.621 318,792 +0.02(+0.41%)
Mar 10, 2017 4.597 4.626 4.564 4.602 604,687 +0.04(+0.83%)
Mar 09, 2017 4.640 4.640 4.550 4.564 1,332,150 -0.08(-1.63%)
Mar 08, 2017 4.743 4.757 4.631 4.640 868,557 -0.10(-2.08%)
Mar 07, 2017 4.715 4.743 4.715 4.739 469,985 +0.01(+0.30%)
Mar 06, 2017 4.701 4.729 4.701 4.725 750,823 +0.02(+0.50%)
Mar 03, 2017 4.687 4.710 4.687 4.701 385,649 +0.01(+0.30%)
Mar 02, 2017 4.673 4.706 4.659 4.687 936,983 +0.03(+0.60%)
Mar 01, 2017 4.673 4.681 4.649 4.659 405,253 +0.01(+0.20%)
Feb 28, 2017 4.673 4.673 4.649 4.649 483,687 -0.00(-0.10%)
Feb 27, 2017 4.678 4.687 4.640 4.654 437,698 +0.00(+0.00%)
Feb 24, 2017 4.668 4.678 4.654 4.654 320,111 -0.04(-0.80%)
Feb 23, 2017 4.696 4.696 4.682 4.692 281,282 +0.00(+0.10%)
Feb 22, 2017 4.649 4.687 4.640 4.687 441,952 +0.04(+0.91%)
Feb 21, 2017 4.612 4.654 4.612 4.645 516,353 +0.03(+0.71%)
Feb 17, 2017 4.612 4.612 4.612 0 +0.06(+1.34%)
Feb 16, 2017 4.593 4.598 4.523 4.551 652,978 -0.05(-1.12%)
Feb 15, 2017 4.621 4.621 4.591 4.602 319,189 +0.00(+0.00%)
Feb 14, 2017 4.617 4.617 4.588 4.602 279,792 -0.00(-0.10%)
Feb 13, 2017 4.668 4.668 4.593 4.607 485,556 -0.06(-1.21%)
Feb 10, 2017 4.673 4.682 4.659 4.663 208,313 +0.00(+0.10%)
Feb 09, 2017 4.673 4.687 4.649 4.659 368,403 +0.01(+0.20%)
Feb 08, 2017 4.640 4.659 4.621 4.649 656,222 +0.02(+0.40%)
Feb 07, 2017 4.612 4.631 4.598 4.631 577,462 +0.03(+0.71%)
Feb 06, 2017 4.603 4.603 4.589 4.598 501,773 -0.00(-0.10%)
Feb 03, 2017 4.589 4.607 4.570 4.603 749,594 +0.02(+0.41%)
Feb 02, 2017 4.575 4.584 4.547 4.584 646,876 +0.01(+0.20%)
Feb 01, 2017 4.561 4.603 4.556 4.575 519,457 +0.02(+0.36%)
Jan 31, 2017 4.528 4.570 4.528 4.559 367,802 +0.02(+0.36%)
Jan 30, 2017 4.542 4.542 4.524 4.542 321,566 +0.00(+0.00%)
Jan 27, 2017 4.533 4.552 4.533 4.542 395,012 -0.00(-0.10%)
Jan 26, 2017 4.538 4.547 4.510 4.547 289,448 +0.03(+0.62%)
Jan 25, 2017 4.528 4.547 4.519 4.519 540,428 +0.00(+0.00%)
Jan 24, 2017 4.500 4.519 4.491 4.519 488,933 +0.03(+0.73%)
Jan 23, 2017 4.463 4.491 4.459 4.486 399,180 +0.03(+0.73%)
Jan 20, 2017 4.463 4.468 4.440 4.454 440,668 -0.01(-0.31%)
Jan 19, 2017 4.472 4.477 4.449 4.468 592,921 +0.00(+0.10%)
Jan 18, 2017 4.472 4.477 4.458 4.463 484,790 +0.00(+0.00%)
Jan 17, 2017 4.426 4.463 4.424 4.463 615,896 +0.02(+0.42%)
Jan 13, 2017 4.444 4.444 4.444 0 +0.00(+0.00%)
Jan 12, 2017 4.440 4.449 4.435 4.444 274,869 +0.00(+0.00%)
Jan 11, 2017 4.444 4.461 4.440 4.444 391,569 +0.02(+0.42%)
Jan 10, 2017 4.417 4.449 4.403 4.426 536,987 +0.03(+0.63%)
Jan 09, 2017 4.412 4.417 4.380 4.398 773,979 +0.00(+0.00%)
Jan 06, 2017 4.393 4.412 4.380 4.398 721,323 +0.03(+0.63%)
Jan 05, 2017 4.370 4.401 4.361 4.370 818,108 -0.02(-0.53%)
Jan 04, 2017 4.398 4.419 4.376 4.393 796,774 -0.01(-0.21%)
Jan 03, 2017 4.389 4.426 4.384 4.403 694,512 +0.02(+0.42%)
Dec 30, 2016 4.384 4.384 4.384 0 +0.06(+1.28%)
Dec 29, 2016 4.361 4.361 4.319 4.329 289,554 -0.01(-0.21%)
Dec 28, 2016 4.347 4.361 4.315 4.338 433,714 +0.01(+0.21%)
Dec 27, 2016 4.333 4.370 4.324 4.329 354,033 -0.00(-0.11%)
Dec 23, 2016 4.333 4.333 4.333 0 +0.00(+0.11%)
Dec 22, 2016 4.329 4.343 4.319 4.329 304,479 +0.00(+0.00%)
Dec 21, 2016 4.319 4.338 4.301 4.329 395,857 +0.01(+0.32%)
Dec 20, 2016 4.306 4.319 4.232 4.315 543,133 +0.01(+0.32%)
Dec 19, 2016 4.255 4.306 4.241 4.301 518,326 +0.04(+0.98%)
Dec 16, 2016 4.250 4.264 4.246 4.259 299,100 +0.00(+0.00%)
Dec 15, 2016 4.269 4.273 4.255 4.259 202,193 -0.01(-0.32%)
Dec 14, 2016 4.292 4.292 4.259 4.273 364,979 -0.01(-0.32%)
Dec 13, 2016 4.292 4.292 4.278 4.287 532,639 +0.00(+0.00%)
Dec 12, 2016 4.273 4.292 4.252 4.287 661,034 +0.01(+0.32%)
Dec 09, 2016 4.246 4.278 4.246 4.273 468,863 +0.03(+0.65%)
Dec 08, 2016 4.255 4.264 4.232 4.246 408,356 -0.02(-0.43%)
Dec 07, 2016 4.259 4.269 4.246 4.264 823,138 +0.01(+0.32%)
Dec 06, 2016 4.227 4.250 4.205 4.250 345,728 +0.02(+0.54%)
Dec 05, 2016 4.223 4.232 4.200 4.227 414,775 +0.00(+0.11%)
Dec 02, 2016 4.182 4.223 4.177 4.223 403,339 +0.04(+0.99%)
Dec 01, 2016 4.191 4.195 4.168 4.182 357,436 -0.02(-0.42%)
Nov 30, 2016 4.205 4.214 4.195 4.199 263,885 -0.01(-0.12%)
Nov 29, 2016 4.182 4.209 4.182 4.205 299,072 +0.00(+0.00%)
Nov 28, 2016 4.209 4.220 4.182 4.205 349,130 -0.00(-0.01%)
Nov 25, 2016 4.182 4.214 4.177 4.205 120,499 +0.03(+0.67%)
Nov 23, 2016 4.177 4.177 4.177 0 -0.01(-0.22%)
Nov 22, 2016 4.191 4.200 4.182 4.186 265,868 +0.01(+0.22%)
Nov 21, 2016 4.154 4.177 4.145 4.177 281,795 +0.03(+0.66%)
Nov 18, 2016 4.136 4.163 4.136 4.150 263,195 +0.02(+0.44%)
Nov 17, 2016 4.145 4.145 4.127 4.131 452,039 -0.00(-0.11%)
Nov 16, 2016 4.140 4.145 4.090 4.136 706,396 +0.01(+0.22%)
Nov 15, 2016 4.053 4.131 4.044 4.127 606,435 +0.05(+1.35%)
Nov 14, 2016 4.090 4.099 4.012 4.072 964,727 -0.05(-1.11%)
Nov 11, 2016 4.117 4.136 4.090 4.117 527,317 -0.00(-0.11%)
Nov 10, 2016 4.182 4.205 4.095 4.122 923,883 -0.06(-1.53%)
Nov 09, 2016 4.140 4.209 4.131 4.186 600,197 +0.00(+0.11%)
Nov 08, 2016 4.200 4.220 4.182 4.182 278,547 -0.02(-0.43%)
Nov 07, 2016 4.191 4.213 4.186 4.200 318,335 +0.02(+0.54%)
Nov 04, 2016 4.177 4.186 4.159 4.177 196,539 -0.01(-0.22%)
Nov 03, 2016 4.182 4.200 4.177 4.186 226,967 +0.00(+0.11%)
Nov 02, 2016 4.232 4.236 4.177 4.182 742,137 -0.08(-1.81%)
Nov 01, 2016 4.263 4.268 4.241 4.259 366,644 -0.01(-0.32%)
Oct 31, 2016 4.250 4.277 4.222 4.272 226,323 +0.04(+0.97%)
Oct 28, 2016 4.259 4.263 4.213 4.232 302,898 -0.02(-0.43%)
Oct 27, 2016 4.286 4.286 4.227 4.250 299,239 -0.02(-0.43%)
Oct 26, 2016 4.291 4.291 4.268 4.268 212,586 -0.02(-0.53%)
Oct 25, 2016 4.282 4.291 4.272 4.291 285,452 +0.01(+0.32%)
Oct 24, 2016 4.277 4.291 4.250 4.277 414,566 -0.00(-0.11%)
Oct 21, 2016 4.272 4.291 4.250 4.282 305,635 +0.01(+0.21%)
Oct 20, 2016 4.232 4.286 4.232 4.272 215,130 +0.02(+0.43%)
Oct 19, 2016 4.222 4.254 4.222 4.254 310,329 +0.04(+0.86%)
Oct 18, 2016 4.232 4.232 4.200 4.218 351,352 +0.02(+0.43%)
Oct 17, 2016 4.227 4.241 4.186 4.200 432,587 -0.04(-0.96%)
Oct 14, 2016 4.227 4.241 4.213 4.241 578,531 +0.03(+0.76%)
Oct 13, 2016 4.204 4.220 4.195 4.209 496,611 -0.02(-0.54%)
Oct 12, 2016 4.200 4.236 4.186 4.232 499,510 +0.03(+0.76%)
Oct 11, 2016 4.254 4.263 4.200 4.200 383,881 -0.04(-0.86%)
Oct 10, 2016 4.245 4.254 4.232 4.236 396,596 +0.00(+0.00%)
Oct 07, 2016 4.259 4.268 4.223 4.236 369,277 -0.01(-0.21%)
Oct 06, 2016 4.250 4.250 4.232 4.245 307,558 +0.00(+0.00%)
Oct 05, 2016 4.259 4.259 4.236 4.245 324,121 +0.01(+0.21%)
Oct 04, 2016 4.286 4.290 4.227 4.236 684,991 -0.06(-1.47%)
Oct 03, 2016 4.290 4.313 4.286 4.299 225,387 +0.01(+0.21%)
Sep 30, 2016 4.268 4.304 4.263 4.290 224,061 +0.04(+0.95%)
Sep 29, 2016 4.277 4.277 4.241 4.250 284,967 -0.02(-0.42%)
Sep 28, 2016 4.272 4.277 4.259 4.268 269,513 +0.01(+0.21%)
Sep 27, 2016 4.254 4.263 4.250 4.259 244,220 +0.00(+0.11%)
Sep 26, 2016 4.268 4.277 4.241 4.254 492,630 -0.01(-0.21%)
Sep 23, 2016 4.286 4.286 4.236 4.263 457,759 -0.02(-0.42%)
Sep 22, 2016 4.277 4.286 4.259 4.281 452,490 +0.03(+0.63%)
Sep 21, 2016 4.254 4.268 4.225 4.254 507,363 +0.02(+0.53%)
Sep 20, 2016 4.250 4.259 4.223 4.232 268,555 +0.00(+0.11%)
Sep 19, 2016 4.254 4.268 4.223 4.227 356,798 -0.02(-0.53%)
Sep 16, 2016 4.241 4.250 4.232 4.250 313,634 +0.02(+0.43%)
Sep 15, 2016 4.218 4.250 4.205 4.232 191,967 +0.01(+0.21%)
Sep 14, 2016 4.146 4.232 4.146 4.223 446,735 +0.08(+1.96%)
Sep 13, 2016 4.232 4.232 4.142 4.142 744,410 -0.10(-2.44%)
Sep 12, 2016 4.232 4.250 4.200 4.245 516,070 +0.00(+0.11%)
Sep 09, 2016 4.326 4.335 4.232 4.241 654,640 -0.09(-2.18%)
Sep 08, 2016 4.349 4.353 4.322 4.335 412,723 -0.00(-0.10%)
Sep 07, 2016 4.295 4.340 4.295 4.340 594,245 +0.05(+1.14%)
Sep 06, 2016 4.295 4.295 4.268 4.291 417,463 +0.00(+0.10%)
Sep 02, 2016 4.255 4.286 4.286 4.286 619,756 +0.04(+0.84%)
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.