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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
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 (%)
Sep 30, 2020 5.605 5.605 5.521 5.545 29,960 +0.00(+0.00%)
Sep 29, 2020 5.539 5.559 5.532 5.545 14,881 -0.00(-0.06%)
Sep 28, 2020 5.539 5.605 5.525 5.549 54,500 +0.10(+1.89%)
Sep 25, 2020 5.406 5.539 5.406 5.446 38,004 +0.01(+0.25%)
Sep 24, 2020 5.392 5.525 5.392 5.432 28,860 -0.03(-0.49%)
Sep 23, 2020 5.532 5.559 5.439 5.459 52,339 -0.08(-1.39%)
Sep 22, 2020 5.619 5.645 5.512 5.536 14,072 -0.05(-0.89%)
Sep 21, 2020 5.645 5.699 5.479 5.585 58,879 -0.06(-1.06%)
Sep 18, 2020 5.685 5.695 5.622 5.645 37,703 -0.04(-0.72%)
Sep 17, 2020 5.585 5.901 5.578 5.686 89,485 +0.12(+2.11%)
Sep 16, 2020 5.578 5.585 5.565 5.568 44,970 -0.01(-0.18%)
Sep 15, 2020 5.572 5.631 5.572 5.578 109,594 +0.01(+0.12%)
Sep 14, 2020 5.512 5.572 5.468 5.572 53,553 +0.13(+2.30%)
Sep 11, 2020 5.427 5.447 5.412 5.447 24,720 +0.01(+0.15%)
Sep 10, 2020 5.407 5.559 5.401 5.439 45,625 +0.03(+0.63%)
Sep 09, 2020 5.367 5.407 5.348 5.404 28,858 +0.08(+1.56%)
Sep 08, 2020 5.354 5.367 5.288 5.321 62,449 -0.01(-0.27%)
Sep 04, 2020 5.328 5.335 5.262 5.335 24,265 +0.03(+0.52%)
Sep 03, 2020 5.374 5.394 5.242 5.308 35,695 -0.07(-1.23%)
Sep 02, 2020 5.390 5.417 5.362 5.374 41,748 +0.00(+0.00%)
Sep 01, 2020 5.374 5.605 5.308 5.374 58,048 +0.04(+0.68%)
Aug 31, 2020 5.341 5.341 5.319 5.338 17,795 -0.00(-0.06%)
Aug 28, 2020 5.341 5.341 5.315 5.341 33,212 +0.00(+0.00%)
Aug 27, 2020 5.367 5.387 5.334 5.341 26,680 +0.00(+0.00%)
Aug 26, 2020 5.295 5.341 5.295 5.341 17,235 +0.03(+0.50%)
Aug 25, 2020 5.361 5.364 5.306 5.315 36,132 -0.03(-0.49%)
Aug 24, 2020 5.341 5.341 5.321 5.341 13,941 +0.05(+1.00%)
Aug 21, 2020 5.282 5.334 5.275 5.288 55,809 -0.07(-1.35%)
Aug 20, 2020 5.328 5.473 5.328 5.361 27,860 -0.00(-0.06%)
Aug 19, 2020 5.354 5.387 5.315 5.364 59,064 +0.05(+0.93%)
Aug 18, 2020 5.387 5.460 5.295 5.315 51,604 -0.02(-0.31%)
Aug 17, 2020 5.341 5.400 5.327 5.331 15,148 +0.00(+0.03%)
Aug 14, 2020 5.302 5.341 5.302 5.330 20,928 +0.04(+0.78%)
Aug 13, 2020 5.354 5.354 5.288 5.288 29,348 -0.04(-0.72%)
Aug 12, 2020 5.320 5.372 5.309 5.327 20,730 +0.05(+0.99%)
Aug 11, 2020 5.248 5.320 5.222 5.274 63,276 +0.03(+0.50%)
Aug 10, 2020 5.202 5.255 5.196 5.248 33,703 +0.02(+0.37%)
Aug 07, 2020 5.209 5.287 5.176 5.229 39,065 +0.05(+1.01%)
Aug 06, 2020 5.235 5.235 5.175 5.176 52,111 -0.03(-0.56%)
Aug 05, 2020 5.144 5.228 5.105 5.206 46,662 +0.09(+1.85%)
Aug 04, 2020 5.124 5.150 5.101 5.111 61,845 -0.01(-0.13%)
Aug 03, 2020 5.157 5.209 5.118 5.118 20,332 +0.01(+0.13%)
Jul 31, 2020 5.202 5.202 5.105 5.111 33,703 -0.02(-0.32%)
Jul 30, 2020 5.216 5.222 5.098 5.127 36,655 -0.06(-1.07%)
Jul 29, 2020 5.170 5.189 5.157 5.183 12,790 +0.01(+0.18%)
Jul 28, 2020 5.202 5.202 5.137 5.173 12,053 +0.04(+0.70%)
Jul 27, 2020 5.163 5.209 5.137 5.137 20,540 -0.08(-1.50%)
Jul 24, 2020 5.124 5.216 5.124 5.216 16,851 +0.03(+0.50%)
Jul 23, 2020 5.216 5.216 5.137 5.189 23,567 +0.01(+0.13%)
Jul 22, 2020 5.183 5.183 5.124 5.183 26,574 +0.02(+0.38%)
Jul 21, 2020 5.131 5.183 5.112 5.163 53,105 +0.02(+0.44%)
Jul 20, 2020 5.131 5.176 5.111 5.140 22,889 -0.02(-0.32%)
Jul 17, 2020 5.131 5.164 5.118 5.157 14,094 +0.08(+1.54%)
Jul 16, 2020 5.149 5.150 5.078 5.078 27,262 -0.08(-1.62%)
Jul 15, 2020 5.149 5.233 5.091 5.162 52,184 +0.03(+0.50%)
Jul 14, 2020 5.091 5.149 5.091 5.136 17,922 +0.01(+0.13%)
Jul 13, 2020 5.156 5.207 5.084 5.130 60,129 +0.03(+0.63%)
Jul 10, 2020 5.136 5.139 5.063 5.097 19,657 +0.01(+0.25%)
Jul 09, 2020 5.078 5.117 5.072 5.084 25,951 -0.03(-0.63%)
Jul 08, 2020 5.149 5.168 5.039 5.117 50,210 +0.01(+0.25%)
Jul 07, 2020 5.039 5.227 5.020 5.104 95,239 +0.09(+1.80%)
Jul 06, 2020 5.039 5.039 4.995 5.013 31,520 +0.02(+0.39%)
Jul 02, 2020 5.026 5.084 4.968 4.994 68,724 -0.02(-0.39%)
Jul 01, 2020 4.942 5.020 4.878 5.013 21,417 +0.08(+1.70%)
Jun 30, 2020 4.845 4.988 4.825 4.929 57,530 +0.08(+1.73%)
Jun 29, 2020 4.936 5.000 4.839 4.845 33,834 -0.03(-0.53%)
Jun 26, 2020 4.833 4.897 4.788 4.871 48,602 +0.06(+1.34%)
Jun 25, 2020 4.787 4.865 4.787 4.807 36,372 -0.01(-0.13%)
Jun 24, 2020 4.955 5.020 4.813 4.813 35,304 -0.14(-2.87%)
Jun 23, 2020 5.030 5.030 4.955 4.955 21,313 +0.00(+0.00%)
Jun 22, 2020 4.891 4.988 4.891 4.955 30,853 +0.01(+0.26%)
Jun 19, 2020 5.013 5.052 4.942 4.942 32,659 -0.03(-0.52%)
Jun 18, 2020 5.039 5.039 4.923 4.968 32,226 -0.04(-0.88%)
Jun 17, 2020 5.006 5.044 4.974 5.012 23,405 +0.04(+0.90%)
Jun 16, 2020 5.044 5.093 4.955 4.967 41,385 +0.01(+0.26%)
Jun 15, 2020 4.859 4.955 4.859 4.955 5,634 +0.05(+1.04%)
Jun 12, 2020 4.967 5.050 4.874 4.903 36,602 +0.00(+0.00%)
Jun 11, 2020 4.955 5.044 4.833 4.903 60,705 -0.08(-1.67%)
Jun 10, 2020 5.063 5.070 4.955 4.987 40,286 -0.02(-0.43%)
Jun 09, 2020 5.015 5.114 4.987 5.008 24,475 -0.04(-0.72%)
Jun 08, 2020 4.974 5.082 4.935 5.044 74,293 +0.05(+1.02%)
Jun 05, 2020 4.955 5.031 4.942 4.993 48,021 +0.09(+1.76%)
Jun 04, 2020 4.913 4.950 4.859 4.907 16,480 -0.05(-1.10%)
Jun 03, 2020 4.980 4.980 4.929 4.961 17,627 +0.08(+1.70%)
Jun 02, 2020 4.833 4.916 4.782 4.878 41,903 +0.04(+0.86%)
Jun 01, 2020 4.769 4.884 4.763 4.836 43,533 +0.02(+0.46%)
May 29, 2020 4.737 4.814 4.737 4.814 58,188 +0.08(+1.62%)
May 28, 2020 4.660 4.737 4.654 4.737 36,948 +0.12(+2.63%)
May 27, 2020 4.635 4.731 4.437 4.616 85,580 +0.04(+0.98%)
May 26, 2020 4.629 4.699 4.571 4.571 107,589 +0.02(+0.42%)
May 22, 2020 4.539 4.590 4.539 4.552 12,357 -0.03(-0.70%)
May 21, 2020 4.539 4.639 4.411 4.584 127,165 +0.03(+0.70%)
May 20, 2020 4.480 4.593 4.475 4.552 79,458 +0.08(+1.71%)
May 19, 2020 4.494 4.494 4.418 4.475 43,444 -0.02(-0.43%)
May 18, 2020 4.424 4.660 4.418 4.494 183,344 +0.07(+1.59%)
May 15, 2020 4.386 4.430 4.334 4.424 28,155 +0.01(+0.29%)
May 14, 2020 4.462 4.462 4.360 4.411 30,491 -0.08(-1.70%)
May 13, 2020 4.556 4.588 4.474 4.487 17,891 -0.10(-2.19%)
May 12, 2020 4.575 4.607 4.575 4.588 21,043 -0.01(-0.14%)
May 11, 2020 4.676 4.680 4.525 4.594 84,325 -0.03(-0.55%)
May 08, 2020 4.619 4.626 4.575 4.619 17,090 +0.07(+1.53%)
May 07, 2020 4.765 4.765 4.550 4.550 33,116 -0.03(-0.55%)
May 06, 2020 4.739 4.739 4.512 4.575 29,913 -0.09(-1.90%)
May 05, 2020 4.800 4.800 4.628 4.664 27,071 +0.11(+2.36%)
May 04, 2020 4.531 4.720 4.531 4.556 35,165 -0.06(-1.37%)
May 01, 2020 4.626 4.720 4.619 4.619 25,636 -0.11(-2.40%)
Apr 30, 2020 4.878 5.018 4.733 4.733 22,645 -0.04(-0.79%)
Apr 29, 2020 4.714 4.847 4.708 4.771 69,868 +0.02(+0.40%)
Apr 28, 2020 4.859 4.929 4.720 4.752 38,819 -0.06(-1.18%)
Apr 27, 2020 4.720 4.822 4.720 4.809 42,078 -0.01(-0.13%)
Apr 24, 2020 4.714 4.904 4.714 4.815 61,242 +0.06(+1.20%)
Apr 23, 2020 4.740 4.823 4.735 4.758 47,392 -0.01(-0.26%)
Apr 22, 2020 4.683 4.790 4.613 4.771 60,311 +0.19(+4.14%)
Apr 21, 2020 4.411 4.585 4.411 4.581 85,529 -0.01(-0.28%)
Apr 20, 2020 4.777 4.782 4.499 4.594 69,608 -0.21(-4.34%)
Apr 17, 2020 4.866 4.866 4.714 4.803 46,683 +0.00(+0.00%)
Apr 16, 2020 4.670 4.897 4.572 4.803 75,959 +0.05(+1.09%)
Apr 15, 2020 4.632 4.788 4.444 4.751 137,512 +0.16(+3.54%)
Apr 14, 2020 4.594 4.626 4.544 4.588 59,478 +0.13(+2.80%)
Apr 13, 2020 4.469 4.476 4.376 4.463 41,951 -0.05(-1.11%)
Apr 09, 2020 4.469 4.751 4.469 4.513 181,890 +0.25(+5.87%)
Apr 08, 2020 4.238 4.282 4.157 4.263 90,996 +0.17(+4.12%)
Apr 07, 2020 4.151 4.194 4.094 4.094 59,927 +0.13(+3.31%)
Apr 06, 2020 3.794 3.969 3.794 3.963 45,990 +0.27(+7.28%)
Apr 03, 2020 3.813 3.821 3.651 3.694 45,592 -0.14(-3.59%)
Apr 02, 2020 3.813 3.966 3.813 3.832 60,686 -0.04(-0.97%)
Apr 01, 2020 3.976 3.994 3.788 3.869 69,156 -0.21(-5.21%)
Mar 31, 2020 4.219 4.219 4.038 4.082 87,179 -0.02(-0.46%)
Mar 30, 2020 4.044 4.126 3.913 4.101 44,909 -0.03(-0.76%)
Mar 27, 2020 4.082 4.176 3.982 4.132 75,987 -0.06(-1.49%)
Mar 26, 2020 4.094 4.241 4.076 4.194 69,564 +0.24(+6.17%)
Mar 25, 2020 3.401 3.951 3.401 3.951 78,054 +0.35(+9.82%)
Mar 24, 2020 3.438 3.669 3.426 3.597 109,889 +0.34(+10.46%)
Mar 23, 2020 3.488 3.513 3.213 3.257 84,907 -0.11(-3.16%)
Mar 20, 2020 3.201 3.569 3.201 3.363 252,759 +0.13(+4.06%)
Mar 19, 2020 3.438 3.544 2.938 3.232 288,395 -0.26(-7.51%)
Mar 18, 2020 3.938 4.001 3.482 3.494 52,530 -0.72(-17.06%)
Mar 17, 2020 4.419 4.419 4.101 4.213 46,754 -0.33(-7.16%)
Mar 16, 2020 4.601 4.601 4.163 4.538 49,104 -0.38(-7.73%)
Mar 13, 2020 4.652 4.918 4.597 4.918 121,716 +0.35(+7.58%)
Mar 12, 2020 4.331 4.640 4.306 4.572 73,611 -0.35(-7.16%)
Mar 11, 2020 5.011 5.011 4.906 4.924 70,986 -0.08(-1.70%)
Mar 10, 2020 5.042 5.130 4.838 5.009 50,639 -0.02(-0.40%)
Mar 09, 2020 4.993 5.073 4.355 5.030 107,294 -0.30(-5.68%)
Mar 06, 2020 5.364 5.364 5.234 5.333 74,516 -0.08(-1.49%)
Mar 05, 2020 5.438 5.452 5.376 5.413 62,367 -0.09(-1.69%)
Mar 04, 2020 5.531 5.531 5.475 5.506 60,125 -0.00(-0.06%)
Mar 03, 2020 5.605 5.611 5.475 5.509 41,066 -0.04(-0.72%)
Mar 02, 2020 5.413 5.549 5.407 5.549 71,005 +0.14(+2.63%)
Feb 28, 2020 5.605 5.605 5.388 5.407 99,571 -0.22(-3.96%)
Feb 27, 2020 5.803 5.803 5.605 5.630 63,361 -0.25(-4.21%)
Feb 26, 2020 5.605 5.893 5.605 5.877 102,572 +0.24(+4.17%)
Feb 25, 2020 5.852 5.854 5.642 5.642 101,124 -0.21(-3.59%)
Feb 24, 2020 5.846 5.945 5.809 5.852 51,875 -0.02(-0.26%)
Feb 21, 2020 5.921 5.921 5.860 5.868 19,881 -0.02(-0.41%)
Feb 20, 2020 5.809 5.908 5.809 5.892 23,981 +0.07(+1.20%)
Feb 19, 2020 5.834 5.852 5.822 5.822 23,334 -0.03(-0.58%)
Feb 18, 2020 5.840 5.859 5.840 5.856 27,501 +0.01(+0.16%)
Feb 14, 2020 5.840 5.890 5.828 5.846 36,530 +0.02(+0.34%)
Feb 13, 2020 5.814 5.842 5.802 5.826 120,403 +0.00(+0.00%)
Feb 12, 2020 5.802 5.831 5.802 5.826 38,658 +0.01(+0.21%)
Feb 11, 2020 5.777 5.851 5.777 5.814 89,712 +0.02(+0.32%)
Feb 10, 2020 5.814 5.814 5.777 5.796 37,023 +0.01(+0.18%)
Feb 07, 2020 5.771 5.814 5.771 5.785 34,566 -0.00(-0.07%)
Feb 06, 2020 5.808 5.814 5.790 5.790 40,308 -0.02(-0.32%)
Feb 05, 2020 5.814 5.814 5.803 5.808 33,615 -0.01(-0.11%)
Feb 04, 2020 5.784 5.845 5.784 5.814 22,425 +0.03(+0.53%)
Feb 03, 2020 5.822 5.822 5.777 5.784 44,740 +0.00(+0.00%)
Jan 31, 2020 5.790 5.790 5.757 5.784 25,272 +0.01(+0.21%)
Jan 30, 2020 5.704 5.797 5.704 5.771 107,136 +0.04(+0.75%)
Jan 29, 2020 5.808 5.820 5.728 5.728 34,592 -0.04(-0.64%)
Jan 28, 2020 5.741 5.813 5.741 5.765 50,442 +0.02(+0.35%)
Jan 27, 2020 5.784 5.784 5.737 5.745 41,950 -0.04(-0.67%)
Jan 24, 2020 5.790 5.820 5.741 5.784 55,925 +0.01(+0.11%)
Jan 23, 2020 5.716 5.784 5.716 5.777 80,195 +0.03(+0.60%)
Jan 22, 2020 5.704 5.765 5.704 5.743 106,754 +0.02(+0.37%)
Jan 21, 2020 5.734 5.740 5.710 5.722 52,609 -0.02(-0.32%)
Jan 17, 2020 5.757 5.757 5.741 5.741 5,869 +0.00(+0.00%)
Jan 16, 2020 5.747 5.796 5.722 5.741 75,592 +0.02(+0.34%)
Jan 15, 2020 5.697 5.733 5.685 5.721 47,591 +0.04(+0.64%)
Jan 14, 2020 5.593 5.697 5.560 5.685 60,735 +0.03(+0.54%)
Jan 13, 2020 5.587 5.678 5.514 5.654 81,943 +0.12(+2.09%)
Jan 10, 2020 5.526 5.557 5.484 5.539 64,641 -0.02(-0.27%)
Jan 09, 2020 5.575 5.575 5.496 5.554 41,689 +0.01(+0.16%)
Jan 08, 2020 5.533 5.546 5.472 5.545 55,649 +0.03(+0.58%)
Jan 07, 2020 5.496 5.526 5.460 5.513 65,982 +0.05(+0.97%)
Jan 06, 2020 5.441 5.481 5.441 5.460 62,527 +0.01(+0.11%)
Jan 03, 2020 5.484 5.496 5.429 5.453 48,028 -0.01(-0.11%)
Jan 02, 2020 5.423 5.484 5.423 5.460 103,931 +0.01(+0.23%)
Dec 31, 2019 5.466 5.466 5.399 5.447 73,359 +0.01(+0.10%)
Dec 30, 2019 5.478 5.478 5.429 5.441 34,243 -0.04(-0.72%)
Dec 27, 2019 5.441 5.484 5.411 5.481 41,778 +0.03(+0.47%)
Dec 26, 2019 5.441 5.455 5.429 5.455 18,027 +0.03(+0.48%)
Dec 24, 2019 5.472 5.472 5.426 5.429 22,369 -0.01(-0.19%)
Dec 23, 2019 5.441 5.446 5.423 5.439 17,204 +0.01(+0.26%)
Dec 20, 2019 5.381 5.429 5.368 5.425 63,325 +0.01(+0.15%)
Dec 19, 2019 5.423 5.448 5.411 5.417 110,742 +0.01(+0.11%)
Dec 18, 2019 5.253 5.414 5.241 5.411 430,707 +0.19(+3.58%)
Dec 17, 2019 5.185 5.251 5.185 5.224 101,380 +0.03(+0.51%)
Dec 16, 2019 5.137 5.233 5.137 5.197 47,347 +0.08(+1.65%)
Dec 13, 2019 5.113 5.143 5.113 5.113 61,250 -0.01(-0.23%)
Dec 12, 2019 5.143 5.166 5.113 5.125 48,341 -0.02(-0.47%)
Dec 11, 2019 5.203 5.209 5.137 5.149 53,561 -0.01(-0.12%)
Dec 10, 2019 5.125 5.209 5.125 5.155 53,955 +0.02(+0.47%)
Dec 09, 2019 5.119 5.197 5.095 5.131 124,500 +0.00(+0.00%)
Dec 06, 2019 5.155 5.155 5.131 5.131 28,461 +0.01(+0.23%)
Dec 05, 2019 5.119 5.143 5.113 5.119 56,916 -0.01(-0.23%)
Dec 04, 2019 5.101 5.137 5.101 5.131 47,059 +0.02(+0.35%)
Dec 03, 2019 5.077 5.125 5.077 5.113 17,516 -0.01(-0.12%)
Dec 02, 2019 5.143 5.155 5.113 5.119 18,162 +0.00(+0.00%)
Nov 29, 2019 5.149 5.149 5.119 5.119 29,460 -0.02(-0.35%)
Nov 27, 2019 5.167 5.167 5.095 5.137 29,127 -0.00(-0.08%)
Nov 26, 2019 5.119 5.141 5.113 5.141 17,017 +0.02(+0.32%)
Nov 25, 2019 5.143 5.143 5.119 5.125 13,856 +0.01(+0.12%)
Nov 22, 2019 5.113 5.149 5.113 5.119 8,322 -0.01(-0.23%)
Nov 21, 2019 5.125 5.137 5.125 5.131 12,548 +0.01(+0.12%)
Nov 20, 2019 5.113 5.131 5.113 5.125 19,087 +0.01(+0.12%)
Nov 19, 2019 5.167 5.167 5.113 5.119 11,421 -0.04(-0.70%)
Nov 18, 2019 5.167 5.167 5.140 5.155 33,464 +0.01(+0.23%)
Nov 15, 2019 5.161 5.161 5.137 5.143 18,974 +0.02(+0.46%)
Nov 14, 2019 5.125 5.131 5.104 5.119 11,353 +0.02(+0.46%)
Nov 13, 2019 5.126 5.126 5.090 5.096 25,054 -0.01(-0.23%)
Nov 12, 2019 5.126 5.126 5.108 5.108 24,484 -0.02(-0.35%)
Nov 11, 2019 5.138 5.138 5.120 5.126 9,902 -0.01(-0.12%)
Nov 08, 2019 5.138 5.138 5.126 5.132 10,043 +0.01(+0.23%)
Nov 07, 2019 5.150 5.152 5.120 5.120 31,627 -0.01(-0.12%)
Nov 06, 2019 5.162 5.162 5.120 5.126 8,200 -0.01(-0.23%)
Nov 05, 2019 5.174 5.174 5.120 5.138 21,043 -0.01(-0.23%)
Nov 04, 2019 5.132 5.150 5.084 5.150 12,259 +0.00(+0.00%)
Nov 01, 2019 5.144 5.162 5.120 5.150 17,407 +0.02(+0.35%)
Oct 31, 2019 5.168 5.168 5.130 5.132 31,351 -0.01(-0.23%)
Oct 30, 2019 5.138 5.150 5.109 5.144 28,527 +0.01(+0.23%)
Oct 29, 2019 5.174 5.174 5.120 5.132 73,175 +0.01(+0.23%)
Oct 28, 2019 5.084 5.142 5.084 5.120 88,104 +0.04(+0.70%)
Oct 25, 2019 5.060 5.084 5.060 5.084 8,034 +0.00(+0.00%)
Oct 24, 2019 5.096 5.096 5.074 5.084 6,139 +0.00(+0.00%)
Oct 23, 2019 5.066 5.084 5.060 5.084 22,643 +0.00(+0.00%)
Oct 22, 2019 5.063 5.084 5.063 5.084 6,221 +0.01(+0.12%)
Oct 21, 2019 5.054 5.078 5.054 5.078 11,500 +0.00(+0.00%)
Oct 18, 2019 5.060 5.078 5.060 5.078 3,849 +0.00(+0.00%)
Oct 17, 2019 5.060 5.078 5.060 5.078 8,061 +0.01(+0.12%)
Oct 16, 2019 5.090 5.090 5.054 5.072 4,192 +0.00(+0.00%)
Oct 15, 2019 5.054 5.072 5.054 5.072 12,006 -0.00(-0.02%)
Oct 14, 2019 5.067 5.073 5.022 5.073 15,639 +0.01(+0.12%)
Oct 11, 2019 5.079 5.079 5.061 5.067 27,942 +0.02(+0.47%)
Oct 10, 2019 5.073 5.073 5.044 5.044 6,236 +0.00(+0.00%)
Oct 09, 2019 5.073 5.073 5.026 5.044 8,889 +0.01(+0.24%)
Oct 08, 2019 5.044 5.044 5.014 5.032 30,880 -0.01(-0.24%)
Oct 07, 2019 5.061 5.061 5.038 5.044 10,614 -0.01(-0.12%)
Oct 04, 2019 5.079 5.079 5.026 5.050 28,952 -0.03(-0.58%)
Oct 03, 2019 5.085 5.085 5.056 5.079 17,117 +0.02(+0.35%)
Oct 02, 2019 5.020 5.061 5.011 5.061 75,440 +0.02(+0.47%)
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.