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 )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2020 4.259 4.259 4.076 4.120 86,368 -0.02(-0.46%)
Mar 30, 2020 4.082 4.164 3.950 4.139 44,492 -0.03(-0.76%)
Mar 27, 2020 4.120 4.215 4.019 4.171 75,281 -0.06(-1.49%)
Mar 26, 2020 4.133 4.281 4.114 4.234 68,917 +0.25(+6.17%)
Mar 25, 2020 3.433 3.988 3.433 3.988 77,328 +0.36(+9.82%)
Mar 24, 2020 3.470 3.704 3.458 3.631 108,867 +0.34(+10.46%)
Mar 23, 2020 3.521 3.546 3.243 3.287 84,118 -0.11(-3.16%)
Mar 20, 2020 3.231 3.603 3.231 3.395 250,409 +0.13(+4.06%)
Mar 19, 2020 3.470 3.578 2.966 3.262 285,713 -0.27(-7.51%)
Mar 18, 2020 3.975 4.038 3.514 3.527 52,042 -0.73(-17.06%)
Mar 17, 2020 4.461 4.461 4.139 4.253 46,319 -0.33(-7.16%)
Mar 16, 2020 4.644 4.644 4.202 4.581 48,647 -0.38(-7.73%)
Mar 13, 2020 4.696 4.964 4.640 4.964 120,584 +0.35(+7.58%)
Mar 12, 2020 4.371 4.683 4.346 4.615 72,927 -0.36(-7.16%)
Mar 11, 2020 5.058 5.058 4.952 4.971 70,326 -0.09(-1.70%)
Mar 10, 2020 5.089 5.179 4.883 5.056 50,168 -0.02(-0.40%)
Mar 09, 2020 5.039 5.121 4.396 5.077 106,296 -0.31(-5.68%)
Mar 06, 2020 5.414 5.414 5.283 5.383 73,823 -0.08(-1.49%)
Mar 05, 2020 5.489 5.503 5.427 5.464 61,787 -0.09(-1.69%)
Mar 04, 2020 5.583 5.583 5.526 5.558 59,566 -0.00(-0.06%)
Mar 03, 2020 5.658 5.664 5.526 5.561 40,684 -0.04(-0.72%)
Mar 02, 2020 5.464 5.601 5.458 5.601 70,345 +0.14(+2.63%)
Feb 28, 2020 5.658 5.658 5.439 5.458 98,645 -0.22(-3.96%)
Feb 27, 2020 5.857 5.857 5.658 5.683 62,772 -0.25(-4.21%)
Feb 26, 2020 5.658 5.948 5.658 5.932 101,619 +0.24(+4.17%)
Feb 25, 2020 5.907 5.909 5.695 5.695 100,184 -0.21(-3.59%)
Feb 24, 2020 5.901 6.001 5.864 5.907 51,393 -0.02(-0.26%)
Feb 21, 2020 5.976 5.976 5.915 5.923 19,697 -0.02(-0.41%)
Feb 20, 2020 5.864 5.964 5.864 5.947 23,758 +0.07(+1.21%)
Feb 19, 2020 5.889 5.907 5.876 5.876 23,117 -0.03(-0.58%)
Feb 18, 2020 5.895 5.914 5.895 5.911 27,245 +0.01(+0.16%)
Feb 14, 2020 5.895 5.945 5.882 5.901 36,191 +0.02(+0.34%)
Feb 13, 2020 5.869 5.897 5.856 5.881 119,283 +0.00(+0.00%)
Feb 12, 2020 5.856 5.886 5.856 5.881 38,299 +0.01(+0.21%)
Feb 11, 2020 5.832 5.906 5.832 5.869 88,878 +0.02(+0.32%)
Feb 10, 2020 5.869 5.869 5.832 5.850 36,679 +0.01(+0.18%)
Feb 07, 2020 5.825 5.869 5.825 5.840 34,244 -0.00(-0.07%)
Feb 06, 2020 5.863 5.869 5.844 5.844 39,934 -0.02(-0.32%)
Feb 05, 2020 5.869 5.869 5.858 5.863 33,303 -0.01(-0.11%)
Feb 04, 2020 5.838 5.900 5.838 5.869 22,217 +0.03(+0.53%)
Feb 03, 2020 5.876 5.876 5.832 5.838 44,324 +0.00(+0.00%)
Jan 31, 2020 5.844 5.844 5.812 5.838 25,037 +0.01(+0.21%)
Jan 30, 2020 5.757 5.851 5.757 5.825 106,140 +0.04(+0.75%)
Jan 29, 2020 5.863 5.875 5.782 5.782 34,270 -0.04(-0.64%)
Jan 28, 2020 5.794 5.867 5.794 5.819 49,973 +0.02(+0.35%)
Jan 27, 2020 5.838 5.838 5.791 5.799 41,560 -0.04(-0.67%)
Jan 24, 2020 5.844 5.875 5.794 5.838 55,405 +0.01(+0.11%)
Jan 23, 2020 5.770 5.838 5.770 5.832 79,449 +0.03(+0.60%)
Jan 22, 2020 5.757 5.819 5.757 5.797 105,762 +0.02(+0.37%)
Jan 21, 2020 5.788 5.794 5.764 5.776 52,120 -0.02(-0.32%)
Jan 17, 2020 5.811 5.811 5.794 5.794 5,815 +0.00(+0.00%)
Jan 16, 2020 5.801 5.850 5.776 5.794 74,889 +0.02(+0.34%)
Jan 15, 2020 5.750 5.787 5.738 5.775 47,148 +0.04(+0.64%)
Jan 14, 2020 5.646 5.750 5.612 5.738 60,170 +0.03(+0.54%)
Jan 13, 2020 5.640 5.732 5.566 5.707 81,181 +0.12(+2.09%)
Jan 10, 2020 5.578 5.609 5.535 5.591 64,040 -0.02(-0.27%)
Jan 09, 2020 5.627 5.627 5.548 5.606 41,302 +0.01(+0.16%)
Jan 08, 2020 5.584 5.598 5.523 5.597 55,131 +0.03(+0.58%)
Jan 07, 2020 5.548 5.578 5.511 5.564 65,368 +0.05(+0.97%)
Jan 06, 2020 5.492 5.532 5.492 5.511 61,946 +0.01(+0.11%)
Jan 03, 2020 5.535 5.548 5.480 5.505 47,582 -0.01(-0.11%)
Jan 02, 2020 5.474 5.535 5.474 5.511 102,965 +0.01(+0.23%)
Dec 31, 2019 5.517 5.517 5.449 5.498 72,676 +0.01(+0.10%)
Dec 30, 2019 5.529 5.529 5.480 5.492 33,925 -0.04(-0.72%)
Dec 27, 2019 5.492 5.535 5.462 5.532 41,390 +0.03(+0.47%)
Dec 26, 2019 5.492 5.506 5.480 5.506 17,859 +0.03(+0.48%)
Dec 24, 2019 5.523 5.523 5.477 5.480 22,161 -0.01(-0.19%)
Dec 23, 2019 5.492 5.497 5.474 5.490 17,044 +0.01(+0.26%)
Dec 20, 2019 5.431 5.480 5.419 5.476 62,736 +0.01(+0.15%)
Dec 19, 2019 5.474 5.499 5.462 5.468 109,712 +0.01(+0.11%)
Dec 18, 2019 5.302 5.465 5.290 5.462 426,703 +0.19(+3.58%)
Dec 17, 2019 5.234 5.300 5.234 5.273 100,437 +0.03(+0.51%)
Dec 16, 2019 5.185 5.282 5.185 5.246 46,907 +0.08(+1.65%)
Dec 13, 2019 5.161 5.191 5.161 5.161 60,681 -0.01(-0.23%)
Dec 12, 2019 5.191 5.215 5.161 5.173 47,892 -0.02(-0.47%)
Dec 11, 2019 5.252 5.258 5.185 5.197 53,063 -0.01(-0.12%)
Dec 10, 2019 5.173 5.258 5.173 5.203 53,453 +0.02(+0.47%)
Dec 09, 2019 5.167 5.246 5.143 5.179 123,343 +0.00(+0.00%)
Dec 06, 2019 5.203 5.203 5.179 5.179 28,197 +0.01(+0.23%)
Dec 05, 2019 5.167 5.191 5.161 5.167 56,387 -0.01(-0.23%)
Dec 04, 2019 5.149 5.185 5.149 5.179 46,622 +0.02(+0.35%)
Dec 03, 2019 5.124 5.173 5.124 5.161 17,353 -0.01(-0.12%)
Dec 02, 2019 5.191 5.203 5.161 5.167 17,993 +0.00(+0.00%)
Nov 29, 2019 5.197 5.197 5.167 5.167 29,186 -0.02(-0.35%)
Nov 27, 2019 5.215 5.215 5.143 5.185 28,856 -0.00(-0.08%)
Nov 26, 2019 5.167 5.189 5.161 5.189 16,858 +0.02(+0.32%)
Nov 25, 2019 5.191 5.191 5.167 5.173 13,727 +0.01(+0.12%)
Nov 22, 2019 5.161 5.197 5.161 5.167 8,244 -0.01(-0.23%)
Nov 21, 2019 5.173 5.185 5.173 5.179 12,431 +0.01(+0.12%)
Nov 20, 2019 5.161 5.179 5.161 5.173 18,910 +0.01(+0.12%)
Nov 19, 2019 5.215 5.215 5.161 5.167 11,315 -0.04(-0.70%)
Nov 18, 2019 5.215 5.215 5.188 5.203 33,153 +0.01(+0.23%)
Nov 15, 2019 5.209 5.209 5.185 5.191 18,798 +0.02(+0.46%)
Nov 14, 2019 5.173 5.179 5.152 5.167 11,247 +0.02(+0.46%)
Nov 13, 2019 5.174 5.174 5.138 5.144 24,821 -0.01(-0.23%)
Nov 12, 2019 5.174 5.174 5.156 5.156 24,257 -0.02(-0.35%)
Nov 11, 2019 5.186 5.186 5.168 5.174 9,810 -0.01(-0.12%)
Nov 08, 2019 5.186 5.186 5.174 5.180 9,949 +0.01(+0.23%)
Nov 07, 2019 5.198 5.200 5.168 5.168 31,333 -0.01(-0.12%)
Nov 06, 2019 5.210 5.210 5.168 5.174 8,123 -0.01(-0.23%)
Nov 05, 2019 5.222 5.222 5.168 5.186 20,847 -0.01(-0.23%)
Nov 04, 2019 5.180 5.198 5.132 5.198 12,145 +0.00(+0.00%)
Nov 01, 2019 5.192 5.210 5.168 5.198 17,246 +0.02(+0.35%)
Oct 31, 2019 5.216 5.216 5.178 5.180 31,059 -0.01(-0.23%)
Oct 30, 2019 5.186 5.198 5.157 5.192 28,262 +0.01(+0.23%)
Oct 29, 2019 5.222 5.222 5.168 5.180 72,495 +0.01(+0.23%)
Oct 28, 2019 5.132 5.191 5.132 5.168 87,285 +0.04(+0.71%)
Oct 25, 2019 5.108 5.132 5.108 5.132 7,959 +0.00(+0.00%)
Oct 24, 2019 5.144 5.144 5.121 5.132 6,082 +0.00(+0.00%)
Oct 23, 2019 5.114 5.132 5.108 5.132 22,433 +0.00(+0.00%)
Oct 22, 2019 5.111 5.132 5.111 5.132 6,163 +0.01(+0.12%)
Oct 21, 2019 5.102 5.126 5.102 5.126 11,394 +0.00(+0.00%)
Oct 18, 2019 5.108 5.126 5.108 5.126 3,814 +0.00(+0.00%)
Oct 17, 2019 5.108 5.126 5.108 5.126 7,986 +0.01(+0.12%)
Oct 16, 2019 5.138 5.138 5.102 5.120 4,153 +0.00(+0.00%)
Oct 15, 2019 5.102 5.120 5.102 5.120 11,894 -0.00(-0.02%)
Oct 14, 2019 5.115 5.121 5.069 5.121 15,494 +0.01(+0.12%)
Oct 11, 2019 5.127 5.127 5.109 5.115 27,683 +0.02(+0.47%)
Oct 10, 2019 5.121 5.121 5.091 5.091 6,178 +0.00(+0.00%)
Oct 09, 2019 5.121 5.121 5.073 5.091 8,806 +0.01(+0.24%)
Oct 08, 2019 5.091 5.091 5.061 5.079 30,593 -0.01(-0.24%)
Oct 07, 2019 5.109 5.109 5.085 5.091 10,516 -0.01(-0.12%)
Oct 04, 2019 5.127 5.127 5.073 5.097 28,683 -0.03(-0.58%)
Oct 03, 2019 5.133 5.133 5.103 5.127 16,958 +0.02(+0.35%)
Oct 02, 2019 5.067 5.109 5.058 5.109 74,739 +0.02(+0.47%)
Oct 01, 2019 5.067 5.109 5.049 5.085 31,992 -0.01(-0.12%)
Sep 30, 2019 5.115 5.115 5.049 5.091 48,016 +0.01(+0.12%)
Sep 27, 2019 5.097 5.097 5.085 5.085 13,674 -0.03(-0.59%)
Sep 26, 2019 5.079 5.133 5.079 5.115 22,434 +0.03(+0.59%)
Sep 25, 2019 5.091 5.097 5.061 5.085 60,597 -0.00(-0.03%)
Sep 24, 2019 5.085 5.109 5.085 5.087 44,908 +0.01(+0.15%)
Sep 23, 2019 5.013 5.091 5.013 5.079 43,644 +0.04(+0.83%)
Sep 20, 2019 5.074 5.085 4.983 5.037 65,372 -0.01(-0.24%)
Sep 19, 2019 5.043 5.073 5.043 5.049 31,712 +0.01(+0.24%)
Sep 18, 2019 4.977 5.151 4.959 5.037 94,202 +0.05(+1.06%)
Sep 17, 2019 4.984 5.014 4.984 4.984 13,619 -0.01(-0.24%)
Sep 16, 2019 4.972 5.008 4.972 4.996 14,741 +0.01(+0.24%)
Sep 13, 2019 4.984 5.005 4.984 4.984 26,333 +0.00(+0.00%)
Sep 12, 2019 4.956 4.995 4.956 4.984 9,191 +0.01(+0.24%)
Sep 11, 2019 4.937 4.984 4.937 4.972 38,055 +0.02(+0.48%)
Sep 10, 2019 4.937 4.948 4.925 4.948 21,683 +0.00(+0.00%)
Sep 09, 2019 4.937 4.955 4.931 4.948 36,566 +0.01(+0.24%)
Sep 06, 2019 4.919 4.943 4.919 4.937 46,460 +0.01(+0.12%)
Sep 05, 2019 4.931 4.948 4.913 4.931 39,060 +0.00(+0.00%)
Sep 04, 2019 4.907 4.931 4.895 4.931 28,403 +0.03(+0.61%)
Sep 03, 2019 4.913 4.943 4.901 4.901 50,610 -0.01(-0.24%)
Aug 30, 2019 4.919 4.937 4.889 4.913 29,520 +0.00(+0.00%)
Aug 29, 2019 4.907 4.937 4.889 4.913 52,767 +0.02(+0.49%)
Aug 28, 2019 4.901 4.928 4.865 4.889 26,987 -0.02(-0.36%)
Aug 27, 2019 4.895 4.919 4.889 4.907 35,821 +0.01(+0.12%)
Aug 26, 2019 4.907 4.927 4.901 4.901 25,538 +0.00(+0.00%)
Aug 23, 2019 4.984 4.984 4.901 4.901 6,709 -0.08(-1.67%)
Aug 22, 2019 4.984 5.002 4.949 4.984 21,730 +0.01(+0.12%)
Aug 21, 2019 4.931 4.978 4.925 4.978 26,583 +0.04(+0.72%)
Aug 20, 2019 4.922 4.946 4.919 4.943 21,943 +0.01(+0.12%)
Aug 19, 2019 4.925 4.954 4.925 4.937 29,424 -0.01(-0.12%)
Aug 16, 2019 4.907 4.943 4.907 4.943 35,893 +0.02(+0.48%)
Aug 15, 2019 4.925 4.942 4.919 4.919 30,105 +0.01(+0.12%)
Aug 14, 2019 4.978 4.996 4.907 4.913 70,336 -0.06(-1.22%)
Aug 13, 2019 4.932 4.979 4.932 4.974 25,705 +0.02(+0.36%)
Aug 12, 2019 4.962 4.985 4.956 4.956 29,064 -0.03(-0.59%)
Aug 09, 2019 4.962 4.991 4.962 4.985 19,737 +0.01(+0.12%)
Aug 08, 2019 4.968 5.033 4.968 4.979 27,088 -0.02(-0.36%)
Aug 07, 2019 4.965 5.003 4.953 4.997 15,541 +0.00(+0.00%)
Aug 06, 2019 5.005 5.005 4.985 4.997 16,059 +0.02(+0.36%)
Aug 05, 2019 5.003 5.051 4.971 4.979 10,474 -0.07(-1.29%)
Aug 02, 2019 5.039 5.058 5.021 5.045 19,231 +0.01(+0.12%)
Aug 01, 2019 4.968 5.039 4.956 5.039 86,497 +0.07(+1.31%)
Jul 31, 2019 4.968 4.997 4.938 4.974 32,955 -0.01(-0.24%)
Jul 30, 2019 4.950 4.985 4.938 4.985 72,998 +0.01(+0.24%)
Jul 29, 2019 4.991 5.003 4.956 4.974 55,857 -0.01(-0.12%)
Jul 26, 2019 4.968 4.991 4.968 4.979 39,474 +0.00(+0.00%)
Jul 25, 2019 4.956 4.985 4.954 4.979 75,508 -0.01(-0.12%)
Jul 24, 2019 4.979 4.985 4.944 4.985 51,539 +0.01(+0.24%)
Jul 23, 2019 4.985 5.003 4.956 4.974 78,621 -0.01(-0.12%)
Jul 22, 2019 4.926 5.027 4.926 4.979 145,509 +0.08(+1.57%)
Jul 19, 2019 4.891 4.908 4.891 4.902 58,030 +0.01(+0.24%)
Jul 18, 2019 4.885 4.902 4.885 4.891 27,206 +0.00(+0.00%)
Jul 17, 2019 4.885 4.891 4.879 4.891 36,743 +0.01(+0.12%)
Jul 16, 2019 4.885 4.896 4.879 4.885 63,793 -0.01(-0.24%)
Jul 15, 2019 4.885 4.896 4.873 4.896 59,010 +0.02(+0.49%)
Jul 12, 2019 4.885 4.902 4.873 4.873 51,788 -0.01(-0.12%)
Jul 11, 2019 4.885 4.917 4.879 4.879 47,741 -0.02(-0.36%)
Jul 10, 2019 4.891 4.902 4.885 4.896 31,899 +0.01(+0.24%)
Jul 09, 2019 4.879 4.885 4.873 4.885 34,555 +0.01(+0.24%)
Jul 08, 2019 4.879 4.891 4.873 4.873 50,000 -0.01(-0.12%)
Jul 05, 2019 4.873 4.885 4.873 4.879 26,147 -0.00(-0.05%)
Jul 03, 2019 4.885 4.896 4.879 4.881 10,965 -0.00(-0.07%)
Jul 02, 2019 4.879 4.901 4.873 4.885 16,354 +0.00(+0.00%)
Jul 01, 2019 4.902 4.914 4.885 4.885 12,861 -0.02(-0.36%)
Jun 28, 2019 4.885 4.926 4.855 4.902 237,857 -0.01(-0.12%)
Jun 27, 2019 4.908 4.914 4.873 4.908 48,436 +0.01(+0.12%)
Jun 26, 2019 4.891 4.913 4.891 4.902 6,889 +0.02(+0.49%)
Jun 25, 2019 4.891 4.908 4.879 4.879 46,260 -0.01(-0.24%)
Jun 24, 2019 4.914 4.923 4.885 4.891 54,886 +0.01(+0.12%)
Jun 21, 2019 4.879 4.902 4.879 4.885 15,182 +0.01(+0.12%)
Jun 20, 2019 4.885 4.908 4.861 4.879 80,581 -0.01(-0.24%)
Jun 19, 2019 4.873 4.897 4.873 4.891 14,109 +0.01(+0.12%)
Jun 18, 2019 4.885 4.914 4.885 4.885 40,137 +0.00(+0.00%)
Jun 17, 2019 4.885 4.914 4.879 4.885 26,284 +0.01(+0.12%)
Jun 14, 2019 4.914 4.914 4.855 4.879 44,703 +0.00(+0.00%)
Jun 13, 2019 4.891 4.926 4.843 4.879 45,521 -0.01(-0.24%)
Jun 12, 2019 4.891 4.914 4.867 4.891 55,324 +0.00(+0.00%)
Jun 11, 2019 4.926 4.956 4.879 4.891 46,110 -0.03(-0.60%)
Jun 10, 2019 4.932 4.950 4.920 4.920 47,122 -0.02(-0.36%)
Jun 07, 2019 4.932 4.950 4.896 4.938 34,750 +0.02(+0.51%)
Jun 06, 2019 4.902 4.938 4.891 4.913 23,534 -0.00(-0.02%)
Jun 05, 2019 4.891 4.932 4.879 4.914 31,081 +0.04(+0.73%)
Jun 04, 2019 4.885 4.923 4.861 4.879 38,355 -0.01(-0.24%)
Jun 03, 2019 4.896 4.896 4.849 4.891 36,785 +0.01(+0.17%)
May 31, 2019 4.891 4.932 4.802 4.882 48,415 -0.03(-0.53%)
May 30, 2019 4.968 5.021 4.855 4.908 37,787 -0.05(-1.08%)
May 29, 2019 5.003 5.021 4.962 4.962 28,728 -0.05(-1.06%)
May 28, 2019 5.062 5.062 5.009 5.015 28,301 -0.04(-0.70%)
May 24, 2019 5.027 5.068 5.027 5.051 22,773 +0.02(+0.35%)
May 23, 2019 5.027 5.033 5.009 5.033 7,844 +0.02(+0.35%)
May 22, 2019 5.015 5.057 5.015 5.015 26,882 -0.01(-0.24%)
May 21, 2019 5.027 5.080 5.027 5.027 34,052 -0.01(-0.12%)
May 20, 2019 5.057 5.066 5.027 5.033 10,909 -0.01(-0.23%)
May 17, 2019 5.045 5.082 5.045 5.045 22,436 -0.03(-0.58%)
May 16, 2019 5.057 5.098 5.021 5.074 57,151 +0.01(+0.12%)
May 15, 2019 5.062 5.086 5.062 5.068 3,748 +0.02(+0.35%)
May 14, 2019 5.051 5.092 5.051 5.051 30,383 -0.01(-0.24%)
May 13, 2019 5.086 5.092 5.062 5.062 6,020 -0.04(-0.70%)
May 10, 2019 5.092 5.128 5.092 5.098 9,278 -0.01(-0.23%)
May 09, 2019 5.145 5.145 5.104 5.110 16,572 -0.02(-0.46%)
May 08, 2019 5.122 5.157 5.122 5.134 5,059 +0.01(+0.12%)
May 07, 2019 5.157 5.157 5.119 5.128 7,982 -0.03(-0.60%)
May 06, 2019 5.169 5.181 5.159 5.159 9,323 -0.02(-0.43%)
May 03, 2019 5.187 5.193 5.169 5.181 24,123 -0.01(-0.11%)
May 02, 2019 5.169 5.199 5.169 5.187 5,401 +0.00(+0.00%)
May 01, 2019 5.169 5.187 5.169 5.187 40,618 -0.01(-0.23%)
Apr 30, 2019 5.169 5.199 5.157 5.199 15,192 +0.03(+0.57%)
Apr 29, 2019 5.175 5.193 5.163 5.169 59,987 -0.01(-0.11%)
Apr 26, 2019 5.139 5.193 5.122 5.175 23,617 +0.00(+0.00%)
Apr 25, 2019 5.175 5.217 5.134 5.175 34,195 -0.02(-0.45%)
Apr 24, 2019 5.205 5.228 5.169 5.199 107,052 -0.02(-0.46%)
Apr 23, 2019 5.228 5.240 5.197 5.222 48,841 -0.00(-0.06%)
Apr 22, 2019 5.222 5.240 5.217 5.225 21,948 -0.01(-0.17%)
Apr 18, 2019 5.234 5.252 5.234 5.234 25,135 -0.01(-0.23%)
Apr 17, 2019 5.252 5.258 5.240 5.246 20,116 -0.01(-0.23%)
Apr 16, 2019 5.258 5.277 5.252 5.258 30,960 +0.01(+0.11%)
Apr 15, 2019 5.258 5.282 5.252 5.252 31,231 -0.04(-0.67%)
Apr 12, 2019 5.300 5.300 5.288 5.288 6,916 +0.01(+0.11%)
Apr 11, 2019 5.311 5.317 5.282 5.282 9,726 -0.04(-0.67%)
Apr 10, 2019 5.305 5.317 5.305 5.317 10,241 +0.00(+0.03%)
Apr 09, 2019 5.311 5.323 5.311 5.316 5,963 -0.01(-0.14%)
Apr 08, 2019 5.317 5.328 5.317 5.323 16,186 -0.01(-0.11%)
Apr 05, 2019 5.323 5.341 5.323 5.329 3,879 +0.01(+0.11%)
Apr 04, 2019 5.335 5.341 5.323 5.323 10,794 -0.01(-0.22%)
Apr 03, 2019 5.335 5.341 5.335 5.335 17,412 -0.01(-0.18%)
Apr 02, 2019 5.347 5.347 5.335 5.345 13,719 -0.01(-0.26%)
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.