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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2021 7.239 7.283 7.231 7.275 54,487 +0.04(+0.61%)
Aug 30, 2021 7.165 7.267 7.165 7.231 101,274 +0.07(+0.92%)
Aug 27, 2021 7.158 7.239 7.144 7.165 107,935 -0.01(-0.10%)
Aug 26, 2021 7.180 7.209 7.129 7.173 65,594 -0.02(-0.31%)
Aug 25, 2021 7.187 7.224 7.165 7.195 52,581 +0.03(+0.41%)
Aug 24, 2021 7.202 7.209 7.143 7.165 80,482 +0.01(+0.10%)
Aug 23, 2021 7.180 7.187 7.092 7.158 113,943 -0.03(-0.41%)
Aug 20, 2021 7.151 7.224 7.099 7.187 64,131 +0.03(+0.41%)
Aug 19, 2021 7.275 7.275 7.063 7.158 171,327 -0.10(-1.43%)
Aug 18, 2021 7.226 7.299 7.211 7.262 98,987 +0.05(+0.71%)
Aug 17, 2021 7.291 7.291 7.204 7.211 207,318 -0.01(-0.20%)
Aug 16, 2021 7.240 7.255 7.204 7.226 134,486 +0.01(+0.10%)
Aug 13, 2021 7.255 7.255 7.211 7.219 94,985 +0.05(+0.71%)
Aug 12, 2021 7.204 7.204 7.168 7.168 78,790 -0.02(-0.30%)
Aug 11, 2021 7.204 7.204 7.177 7.189 100,064 -0.01(-0.20%)
Aug 10, 2021 7.204 7.211 7.175 7.204 62,104 +0.01(+0.10%)
Aug 09, 2021 7.204 7.211 7.189 7.197 73,034 +0.01(+0.10%)
Aug 06, 2021 7.219 7.219 7.175 7.189 87,983 +0.01(+0.20%)
Aug 05, 2021 7.197 7.197 7.168 7.175 58,246 +0.01(+0.10%)
Aug 04, 2021 7.197 7.204 7.153 7.168 88,479 -0.01(-0.10%)
Aug 03, 2021 7.182 7.189 7.168 7.175 46,914 +0.01(+0.15%)
Aug 02, 2021 7.182 7.219 7.153 7.164 126,251 -0.01(-0.15%)
Jul 30, 2021 7.168 7.175 7.146 7.175 50,894 +0.01(+0.10%)
Jul 29, 2021 7.197 7.204 7.124 7.168 83,898 -0.01(-0.10%)
Jul 28, 2021 7.175 7.182 7.131 7.175 46,986 +0.04(+0.51%)
Jul 27, 2021 7.189 7.189 7.117 7.139 30,088 -0.06(-0.81%)
Jul 26, 2021 7.160 7.226 7.131 7.197 80,116 +0.04(+0.51%)
Jul 23, 2021 7.211 7.211 7.146 7.160 54,488 +0.00(+0.00%)
Jul 22, 2021 7.131 7.168 7.117 7.160 54,470 +0.04(+0.51%)
Jul 21, 2021 7.117 7.131 7.059 7.124 47,254 +0.05(+0.72%)
Jul 20, 2021 7.000 7.095 6.973 7.073 63,085 +0.11(+1.65%)
Jul 19, 2021 7.074 7.108 6.922 6.958 212,296 -0.14(-1.93%)
Jul 16, 2021 7.117 7.145 7.045 7.095 107,474 +0.06(+0.92%)
Jul 15, 2021 7.153 7.160 6.936 7.030 286,895 -0.12(-1.72%)
Jul 14, 2021 7.182 7.182 7.139 7.153 53,865 +0.00(+0.00%)
Jul 13, 2021 7.160 7.196 7.145 7.153 59,111 -0.01(-0.10%)
Jul 12, 2021 7.196 7.213 7.117 7.160 111,371 -0.01(-0.20%)
Jul 09, 2021 7.153 7.189 7.129 7.175 98,227 +0.06(+0.81%)
Jul 08, 2021 7.160 7.172 7.088 7.117 126,450 -0.05(-0.70%)
Jul 07, 2021 7.160 7.218 7.146 7.167 107,456 -0.04(-0.60%)
Jul 06, 2021 7.102 7.268 7.074 7.211 221,168 +0.14(+1.94%)
Jul 02, 2021 7.066 7.117 7.045 7.074 66,956 +0.01(+0.20%)
Jul 01, 2021 7.052 7.081 7.030 7.059 84,393 +0.04(+0.51%)
Jun 30, 2021 7.001 7.051 7.001 7.023 75,009 +0.00(+0.00%)
Jun 29, 2021 7.045 7.045 7.001 7.023 49,244 +0.03(+0.41%)
Jun 28, 2021 6.987 7.045 6.987 6.994 134,400 -0.06(-0.82%)
Jun 25, 2021 7.037 7.074 6.987 7.052 58,513 +0.07(+1.03%)
Jun 24, 2021 6.973 7.030 6.965 6.980 59,476 +0.01(+0.10%)
Jun 23, 2021 6.994 7.001 6.965 6.973 47,115 +0.01(+0.10%)
Jun 22, 2021 6.958 7.030 6.958 6.965 108,339 -0.01(-0.10%)
Jun 21, 2021 6.958 7.023 6.944 6.973 104,855 +0.01(+0.10%)
Jun 18, 2021 7.059 7.059 6.951 6.965 181,258 -0.10(-1.45%)
Jun 17, 2021 7.125 7.125 7.068 7.068 113,829 -0.05(-0.70%)
Jun 16, 2021 7.104 7.132 7.075 7.118 82,457 +0.05(+0.71%)
Jun 15, 2021 7.132 7.132 7.068 7.068 97,920 +0.00(+0.00%)
Jun 14, 2021 7.075 7.139 7.039 7.068 176,936 +0.03(+0.40%)
Jun 11, 2021 7.068 7.081 7.018 7.039 138,231 +0.04(+0.51%)
Jun 10, 2021 7.039 7.139 6.932 7.003 249,978 -0.05(-0.71%)
Jun 09, 2021 7.053 7.125 7.018 7.053 147,985 +0.00(+0.00%)
Jun 08, 2021 7.125 7.125 6.982 7.053 200,065 -0.05(-0.71%)
Jun 07, 2021 7.154 7.154 6.953 7.104 282,427 -0.02(-0.30%)
Jun 04, 2021 7.111 7.125 7.075 7.125 116,369 +0.06(+0.81%)
Jun 03, 2021 7.039 7.118 7.039 7.068 100,825 +0.03(+0.41%)
Jun 02, 2021 7.075 7.139 7.025 7.039 180,255 -0.01(-0.20%)
Jun 01, 2021 7.068 7.068 7.018 7.053 106,637 +0.04(+0.51%)
May 28, 2021 7.061 7.082 7.000 7.018 123,791 -0.01(-0.10%)
May 27, 2021 7.061 7.061 7.018 7.025 89,914 +0.05(+0.72%)
May 26, 2021 6.975 6.989 6.955 6.975 105,731 +0.05(+0.72%)
May 25, 2021 6.896 7.001 6.874 6.925 163,666 +0.03(+0.42%)
May 24, 2021 6.932 7.003 6.896 6.896 195,883 -0.04(-0.62%)
May 21, 2021 7.046 7.061 6.917 6.939 111,505 -0.07(-1.02%)
May 20, 2021 6.968 7.046 6.939 7.011 68,305 +0.07(+1.03%)
May 19, 2021 6.939 7.025 6.909 6.939 93,660 +0.02(+0.31%)
May 18, 2021 6.960 7.039 6.839 6.917 178,389 -0.09(-1.35%)
May 17, 2021 7.019 7.026 6.934 7.012 209,485 +0.08(+1.13%)
May 14, 2021 6.884 6.976 6.834 6.934 267,721 +0.14(+2.09%)
May 13, 2021 6.657 6.818 6.657 6.792 155,176 +0.13(+2.03%)
May 12, 2021 6.905 6.962 6.650 6.657 251,964 -0.24(-3.45%)
May 11, 2021 6.891 6.912 6.856 6.895 129,486 -0.01(-0.15%)
May 10, 2021 6.827 6.969 6.806 6.905 221,301 +0.09(+1.36%)
May 07, 2021 6.813 6.833 6.800 6.813 108,121 +0.00(+0.00%)
May 06, 2021 6.849 6.849 6.763 6.813 126,607 +0.01(+0.10%)
May 05, 2021 6.813 6.820 6.721 6.806 203,188 +0.06(+0.84%)
May 04, 2021 6.820 6.829 6.742 6.749 205,047 -0.06(-0.84%)
May 03, 2021 6.777 6.813 6.756 6.806 176,950 +0.07(+1.05%)
Apr 30, 2021 6.721 6.747 6.714 6.735 138,507 +0.01(+0.21%)
Apr 29, 2021 6.706 6.728 6.664 6.721 200,375 +0.05(+0.75%)
Apr 28, 2021 6.635 6.674 6.607 6.671 148,521 +0.07(+1.08%)
Apr 27, 2021 6.593 6.628 6.586 6.600 136,721 +0.01(+0.11%)
Apr 26, 2021 6.586 6.607 6.572 6.593 132,421 +0.02(+0.32%)
Apr 23, 2021 6.522 6.571 6.522 6.571 103,599 +0.05(+0.76%)
Apr 22, 2021 6.600 6.621 6.500 6.522 223,955 -0.05(-0.76%)
Apr 21, 2021 6.571 6.586 6.543 6.571 151,926 +0.01(+0.22%)
Apr 20, 2021 6.586 6.621 6.515 6.557 224,659 -0.05(-0.77%)
Apr 19, 2021 6.552 6.630 6.524 6.608 404,918 +0.08(+1.30%)
Apr 16, 2021 6.439 6.545 6.439 6.524 233,349 +0.05(+0.76%)
Apr 15, 2021 6.432 6.545 6.425 6.475 218,772 +0.04(+0.66%)
Apr 14, 2021 6.383 6.432 6.383 6.432 167,026 +0.06(+0.88%)
Apr 13, 2021 6.348 6.390 6.345 6.376 132,549 +0.01(+0.22%)
Apr 12, 2021 6.277 6.402 6.277 6.362 151,785 +0.07(+1.07%)
Apr 09, 2021 6.277 6.341 6.277 6.294 100,351 +0.02(+0.38%)
Apr 08, 2021 6.263 6.291 6.260 6.270 110,098 +0.01(+0.11%)
Apr 07, 2021 6.242 6.277 6.242 6.263 82,458 +0.02(+0.34%)
Apr 06, 2021 6.235 6.256 6.228 6.242 131,411 +0.02(+0.34%)
Apr 05, 2021 6.193 6.249 6.165 6.221 171,426 +0.03(+0.46%)
Apr 01, 2021 6.158 6.196 6.158 6.193 123,204 +0.04(+0.57%)
Mar 31, 2021 6.143 6.186 6.101 6.158 86,807 +0.01(+0.23%)
Mar 30, 2021 6.136 6.179 6.129 6.143 123,558 +0.01(+0.11%)
Mar 29, 2021 6.101 6.136 6.101 6.136 56,971 +0.05(+0.81%)
Mar 26, 2021 6.073 6.143 6.071 6.087 137,823 +0.04(+0.58%)
Mar 25, 2021 6.073 6.096 6.045 6.052 88,882 +0.00(+0.00%)
Mar 24, 2021 6.052 6.059 6.024 6.052 177,642 +0.01(+0.23%)
Mar 23, 2021 5.995 6.122 5.995 6.038 342,366 +0.04(+0.59%)
Mar 22, 2021 6.024 6.031 5.995 6.003 104,624 +0.01(+0.24%)
Mar 19, 2021 6.010 6.052 5.960 5.988 249,814 -0.04(-0.61%)
Mar 18, 2021 6.039 6.087 6.025 6.025 198,907 -0.01(-0.23%)
Mar 17, 2021 6.095 6.095 6.032 6.039 222,046 -0.05(-0.80%)
Mar 16, 2021 6.074 6.095 6.053 6.088 87,069 -0.01(-0.11%)
Mar 15, 2021 6.046 6.095 6.039 6.095 184,878 +0.04(+0.69%)
Mar 12, 2021 6.032 6.060 5.997 6.053 116,020 +0.03(+0.46%)
Mar 11, 2021 6.039 6.053 6.004 6.025 138,059 +0.02(+0.35%)
Mar 10, 2021 5.980 6.004 5.966 6.004 146,374 +0.07(+1.18%)
Mar 09, 2021 5.899 5.969 5.878 5.934 153,480 +0.06(+0.95%)
Mar 08, 2021 5.885 5.892 5.864 5.878 70,250 +0.03(+0.60%)
Mar 05, 2021 5.837 5.870 5.767 5.844 99,404 +0.03(+0.60%)
Mar 04, 2021 5.878 5.899 5.760 5.809 98,674 -0.04(-0.72%)
Mar 03, 2021 5.941 5.941 5.676 5.851 192,762 -0.08(-1.41%)
Mar 02, 2021 5.927 5.948 5.920 5.934 65,307 -0.02(-0.35%)
Mar 01, 2021 5.823 5.962 5.732 5.955 183,492 +0.13(+2.28%)
Feb 26, 2021 5.788 5.851 5.753 5.823 136,645 +0.03(+0.48%)
Feb 25, 2021 5.851 5.864 5.774 5.795 89,567 -0.06(-0.95%)
Feb 24, 2021 5.864 5.864 5.774 5.851 181,270 -0.01(-0.24%)
Feb 23, 2021 5.837 5.892 5.802 5.864 178,110 -0.01(-0.24%)
Feb 22, 2021 5.906 5.990 5.830 5.878 195,207 -0.03(-0.59%)
Feb 19, 2021 5.959 5.959 5.837 5.913 199,382 -0.05(-0.82%)
Feb 18, 2021 5.997 6.018 5.934 5.962 77,686 -0.04(-0.70%)
Feb 17, 2021 5.976 6.032 5.941 6.004 298,018 +0.04(+0.70%)
Feb 16, 2021 6.025 6.025 5.941 5.962 137,185 -0.04(-0.61%)
Feb 12, 2021 6.012 6.012 5.985 5.999 138,464 -0.01(-0.23%)
Feb 11, 2021 5.978 6.012 5.964 6.012 172,068 +0.04(+0.70%)
Feb 10, 2021 5.929 5.985 5.881 5.971 488,333 +0.06(+0.94%)
Feb 09, 2021 5.916 5.957 5.881 5.916 674,548 -0.14(-2.29%)
Feb 08, 2021 6.296 6.296 6.019 6.054 236,150 -0.21(-3.32%)
Feb 05, 2021 6.116 6.268 6.102 6.261 198,880 +0.15(+2.38%)
Feb 04, 2021 6.158 6.158 6.082 6.116 82,598 +0.03(+0.57%)
Feb 03, 2021 6.130 6.227 6.026 6.082 122,911 +0.00(+0.00%)
Feb 02, 2021 6.012 6.095 5.985 6.082 146,492 +0.12(+1.97%)
Feb 01, 2021 5.999 6.019 5.943 5.964 100,989 +0.03(+0.46%)
Jan 29, 2021 5.957 5.985 5.936 5.936 118,518 +0.01(+0.12%)
Jan 28, 2021 6.005 6.005 5.883 5.929 82,885 +0.01(+0.12%)
Jan 27, 2021 5.929 5.985 5.888 5.922 90,925 -0.06(-1.04%)
Jan 26, 2021 5.888 6.005 5.888 5.985 145,746 +0.10(+1.76%)
Jan 25, 2021 5.867 5.916 5.853 5.881 130,387 +0.01(+0.24%)
Jan 22, 2021 5.964 5.964 5.798 5.867 208,708 -0.07(-1.17%)
Jan 21, 2021 6.047 6.047 5.916 5.936 224,516 -0.09(-1.49%)
Jan 20, 2021 6.054 6.054 5.964 6.026 109,012 -0.01(-0.11%)
Jan 19, 2021 6.095 6.095 6.016 6.033 78,755 -0.02(-0.37%)
Jan 15, 2021 6.062 6.062 6.007 6.055 91,431 -0.01(-0.11%)
Jan 14, 2021 6.035 6.076 6.000 6.062 79,282 +0.07(+1.14%)
Jan 13, 2021 5.939 6.028 5.911 5.994 85,220 +0.04(+0.69%)
Jan 12, 2021 5.925 5.973 5.904 5.952 30,516 +0.02(+0.35%)
Jan 11, 2021 5.932 5.952 5.877 5.932 110,993 +0.00(+0.00%)
Jan 08, 2021 5.925 5.966 5.898 5.932 84,577 +0.01(+0.12%)
Jan 07, 2021 5.911 5.959 5.904 5.925 75,319 +0.06(+1.05%)
Jan 06, 2021 5.884 5.925 5.795 5.863 73,426 -0.02(-0.35%)
Jan 05, 2021 5.987 5.987 5.850 5.884 86,581 -0.05(-0.81%)
Jan 04, 2021 5.870 5.966 5.870 5.932 64,242 +0.04(+0.70%)
Dec 31, 2020 5.891 5.891 5.891 30,980 +0.03(+0.47%)
Dec 30, 2020 5.829 5.898 5.829 5.863 30,980 +0.06(+1.06%)
Dec 29, 2020 5.815 5.850 5.774 5.802 53,835 +0.01(+0.24%)
Dec 28, 2020 5.829 5.843 5.781 5.788 80,385 -0.06(-1.06%)
Dec 24, 2020 5.815 5.884 5.795 5.850 42,580 +0.00(+0.00%)
Dec 23, 2020 5.850 5.870 5.788 5.850 78,254 +0.00(+0.00%)
Dec 22, 2020 5.740 5.870 5.603 5.850 324,052 -0.19(-3.07%)
Dec 21, 2020 6.206 6.206 6.000 6.035 167,792 -0.13(-2.11%)
Dec 18, 2020 6.172 6.213 6.055 6.165 249,503 +0.06(+0.92%)
Dec 17, 2020 6.041 6.109 6.041 6.109 143,555 +0.10(+1.64%)
Dec 16, 2020 6.000 6.048 5.959 6.010 168,745 +0.03(+0.48%)
Dec 15, 2020 5.943 5.982 5.878 5.981 92,359 +0.07(+1.18%)
Dec 14, 2020 5.898 5.946 5.871 5.912 76,292 +0.04(+0.69%)
Dec 11, 2020 5.803 5.905 5.776 5.871 46,504 +0.03(+0.58%)
Dec 10, 2020 5.844 5.871 5.822 5.837 107,215 -0.02(-0.35%)
Dec 09, 2020 5.844 5.891 5.674 5.857 457,344 -0.04(-0.69%)
Dec 08, 2020 5.807 5.905 5.798 5.898 91,146 +0.11(+1.88%)
Dec 07, 2020 5.885 5.890 5.769 5.789 117,170 -0.07(-1.16%)
Dec 04, 2020 5.776 5.878 5.763 5.857 71,963 +0.10(+1.65%)
Dec 03, 2020 5.721 5.776 5.694 5.762 47,168 +0.07(+1.19%)
Dec 02, 2020 5.701 5.715 5.640 5.694 43,403 +0.02(+0.36%)
Dec 01, 2020 5.647 5.718 5.640 5.674 80,668 +0.07(+1.21%)
Nov 30, 2020 5.565 5.606 5.524 5.606 75,890 +0.08(+1.48%)
Nov 27, 2020 5.558 5.558 5.511 5.524 59,896 +0.00(+0.00%)
Nov 25, 2020 5.579 5.579 5.511 5.524 56,364 -0.03(-0.49%)
Nov 24, 2020 5.586 5.640 5.504 5.552 136,175 -0.03(-0.49%)
Nov 23, 2020 5.545 5.599 5.497 5.579 90,465 +0.07(+1.36%)
Nov 20, 2020 5.341 5.538 5.341 5.504 124,649 +0.14(+2.53%)
Nov 19, 2020 5.232 5.375 5.232 5.368 88,015 +0.11(+2.07%)
Nov 18, 2020 5.185 5.300 5.185 5.259 109,130 +0.04(+0.78%)
Nov 17, 2020 5.191 5.239 5.151 5.219 72,958 -0.01(-0.13%)
Nov 16, 2020 5.205 5.280 5.182 5.225 143,754 +0.02(+0.42%)
Nov 13, 2020 5.163 5.217 5.160 5.204 70,652 +0.07(+1.31%)
Nov 12, 2020 5.190 5.217 5.130 5.136 131,298 -0.09(-1.80%)
Nov 11, 2020 5.217 5.251 5.170 5.231 71,337 +0.06(+1.17%)
Nov 10, 2020 5.116 5.183 5.069 5.170 149,279 +0.04(+0.79%)
Nov 09, 2020 5.157 5.210 4.982 5.130 227,853 -0.05(-0.91%)
Nov 06, 2020 5.163 5.190 5.163 5.177 29,450 +0.01(+0.26%)
Nov 05, 2020 5.177 5.210 5.163 5.163 34,243 +0.02(+0.39%)
Nov 04, 2020 5.062 5.177 5.062 5.143 76,506 +0.11(+2.27%)
Nov 03, 2020 5.029 5.073 4.968 5.029 185,941 +0.01(+0.27%)
Nov 02, 2020 4.921 5.103 4.881 5.015 174,997 +0.13(+2.61%)
Oct 30, 2020 4.921 4.977 4.820 4.888 80,022 -0.09(-1.76%)
Oct 29, 2020 5.096 5.096 4.975 4.975 60,942 -0.07(-1.33%)
Oct 28, 2020 5.123 5.123 4.861 5.042 160,484 -0.18(-3.47%)
Oct 27, 2020 5.177 5.291 5.177 5.224 51,559 +0.02(+0.39%)
Oct 26, 2020 5.392 5.412 5.083 5.204 138,900 -0.24(-4.33%)
Oct 23, 2020 5.446 5.452 5.439 5.439 20,675 +0.00(+0.00%)
Oct 22, 2020 5.419 5.439 5.412 5.439 11,804 +0.02(+0.37%)
Oct 21, 2020 5.473 5.479 5.419 5.419 32,563 -0.02(-0.37%)
Oct 20, 2020 5.493 5.493 5.426 5.439 25,106 +0.01(+0.25%)
Oct 19, 2020 5.479 5.520 5.419 5.426 51,080 -0.06(-1.10%)
Oct 16, 2020 5.479 5.522 5.479 5.486 30,194 +0.00(+0.00%)
Oct 15, 2020 5.533 5.556 5.486 5.486 31,552 -0.11(-1.90%)
Oct 14, 2020 5.592 5.606 5.566 5.592 43,492 +0.04(+0.72%)
Oct 13, 2020 5.606 5.632 5.552 5.552 17,134 -0.02(-0.36%)
Oct 12, 2020 5.559 5.659 5.559 5.572 47,112 +0.01(+0.24%)
Oct 09, 2020 5.532 5.566 5.532 5.559 19,827 +0.02(+0.30%)
Oct 08, 2020 5.539 5.542 5.523 5.542 36,204 +0.02(+0.42%)
Oct 07, 2020 5.515 5.526 5.515 5.519 13,197 +0.03(+0.61%)
Oct 06, 2020 5.526 5.539 5.486 5.486 49,559 +0.01(+0.12%)
Oct 05, 2020 5.466 5.479 5.452 5.479 42,627 +0.01(+0.24%)
Oct 02, 2020 5.446 5.512 5.399 5.466 82,313 -0.07(-1.32%)
Oct 01, 2020 5.539 5.539 5.526 5.539 34,722 -0.01(-0.12%)
Sep 30, 2020 5.606 5.606 5.522 5.546 29,958 +0.00(+0.00%)
Sep 29, 2020 5.539 5.559 5.532 5.546 14,881 -0.00(-0.06%)
Sep 28, 2020 5.539 5.606 5.526 5.549 54,498 +0.10(+1.90%)
Sep 25, 2020 5.406 5.539 5.406 5.446 38,002 +0.01(+0.25%)
Sep 24, 2020 5.393 5.526 5.393 5.432 28,859 -0.03(-0.49%)
Sep 23, 2020 5.532 5.559 5.439 5.459 52,336 -0.08(-1.39%)
Sep 22, 2020 5.619 5.646 5.512 5.536 14,071 -0.05(-0.89%)
Sep 21, 2020 5.646 5.699 5.479 5.586 58,876 -0.06(-1.06%)
Sep 18, 2020 5.685 5.695 5.622 5.646 37,702 -0.04(-0.72%)
Sep 17, 2020 5.585 5.902 5.579 5.686 89,480 +0.12(+2.11%)
Sep 16, 2020 5.579 5.585 5.565 5.569 44,968 -0.01(-0.18%)
Sep 15, 2020 5.572 5.631 5.572 5.579 109,589 +0.01(+0.12%)
Sep 14, 2020 5.513 5.572 5.468 5.572 53,550 +0.13(+2.30%)
Sep 11, 2020 5.427 5.447 5.412 5.447 24,718 +0.01(+0.15%)
Sep 10, 2020 5.407 5.559 5.401 5.439 45,623 +0.03(+0.63%)
Sep 09, 2020 5.368 5.407 5.348 5.405 28,857 +0.08(+1.56%)
Sep 08, 2020 5.354 5.368 5.288 5.321 62,446 -0.01(-0.27%)
Sep 04, 2020 5.328 5.336 5.262 5.336 24,263 +0.03(+0.52%)
Sep 03, 2020 5.374 5.394 5.242 5.308 35,693 -0.07(-1.23%)
Sep 02, 2020 5.390 5.417 5.363 5.374 41,746 +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.