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, 2008 2.668 2.700 2.668 2.682 80,047 -0.01(-0.53%)
Mar 28, 2008 2.714 2.721 2.678 2.696 35,017 -0.01(-0.53%)
Mar 27, 2008 2.757 2.772 2.628 2.711 77,285 -0.03(-0.92%)
Mar 26, 2008 2.700 2.761 2.700 2.736 77,257 +0.00(+0.00%)
Mar 25, 2008 2.757 2.757 2.700 2.736 66,101 +0.01(+0.39%)
Mar 24, 2008 2.653 2.750 2.646 2.725 107,101 +0.05(+2.01%)
Mar 21, 2008 2.617 2.703 2.617 2.671 82,836 +0.00(+0.00%)
Mar 20, 2008 2.617 2.703 2.617 2.671 82,836 +0.03(+0.95%)
Mar 19, 2008 2.653 2.718 2.646 2.646 75,584 -0.05(-1.99%)
Mar 18, 2008 2.635 2.707 2.635 2.700 129,971 +0.06(+2.20%)
Mar 17, 2008 2.653 2.689 2.635 2.642 90,377 -0.03(-1.23%)
Mar 14, 2008 2.696 2.699 2.653 2.675 77,257 -0.04(-1.58%)
Mar 13, 2008 2.657 2.729 2.657 2.718 96,502 +0.03(+1.20%)
Mar 12, 2008 2.693 2.707 2.682 2.685 127,536 -0.04(-1.45%)
Mar 11, 2008 2.739 2.757 2.524 2.725 282,535 +0.05(+1.74%)
Mar 10, 2008 2.660 2.707 2.657 2.678 67,219 +0.01(+0.27%)
Mar 07, 2008 2.725 2.757 2.664 2.671 133,243 -0.05(-1.97%)
Mar 06, 2008 2.775 2.775 2.707 2.725 107,380 -0.02(-0.72%)
Mar 05, 2008 2.743 2.775 2.743 2.745 66,029 -0.02(-0.71%)
Mar 04, 2008 2.517 2.793 2.517 2.764 100,786 -0.01(-0.26%)
Mar 03, 2008 2.797 2.800 2.768 2.772 61,081 -0.03(-1.15%)
Feb 29, 2008 2.815 2.818 2.797 2.804 81,338 +0.00(+0.00%)
Feb 28, 2008 2.789 2.807 2.785 2.804 31,237 -0.01(-0.26%)
Feb 27, 2008 2.782 2.832 2.782 2.811 72,761 +0.01(+0.51%)
Feb 26, 2008 2.807 2.825 2.772 2.797 112,400 +0.02(+0.78%)
Feb 25, 2008 2.739 2.832 2.739 2.775 77,536 +0.02(+0.78%)
Feb 22, 2008 2.779 2.782 2.736 2.754 152,722 +0.00(+0.13%)
Feb 21, 2008 2.764 2.789 2.739 2.750 96,502 -0.01(-0.52%)
Feb 20, 2008 2.750 2.800 2.743 2.764 140,556 -0.02(-0.77%)
Feb 19, 2008 2.739 2.807 2.733 2.786 197,189 +0.05(+1.70%)
Feb 18, 2008 2.728 2.775 2.728 2.739 0 +0.00(+0.00%)
Feb 15, 2008 2.728 2.775 2.728 2.739 123,869 -0.02(-0.78%)
Feb 14, 2008 2.807 2.822 2.750 2.761 145,861 -0.03(-0.90%)
Feb 13, 2008 2.818 2.818 2.786 2.786 116,863 -0.04(-1.27%)
Feb 12, 2008 2.815 2.840 2.811 2.822 114,631 -0.00(-0.13%)
Feb 11, 2008 2.832 2.854 2.818 2.825 35,979 +0.01(+0.25%)
Feb 08, 2008 2.854 2.858 2.811 2.818 77,734 -0.02(-0.63%)
Feb 07, 2008 2.850 2.854 2.836 2.836 31,332 +0.00(+0.00%)
Feb 06, 2008 2.865 2.865 2.832 2.836 40,720 -0.01(-0.50%)
Feb 05, 2008 2.850 2.865 2.822 2.850 72,580 -0.01(-0.38%)
Feb 04, 2008 2.861 2.868 2.847 2.861 129,837 +0.01(+0.38%)
Feb 01, 2008 2.865 2.868 2.836 2.850 45,183 -0.01(-0.38%)
Jan 31, 2008 2.825 2.861 2.825 2.861 67,217 +0.01(+0.50%)
Jan 30, 2008 2.832 2.847 2.804 2.847 61,638 +0.03(+1.02%)
Jan 29, 2008 2.836 2.841 2.797 2.818 84,788 +0.00(+0.13%)
Jan 28, 2008 2.793 2.815 2.793 2.815 62,475 +0.03(+1.03%)
Jan 25, 2008 2.797 2.811 2.757 2.786 95,387 +0.03(+1.04%)
Jan 24, 2008 2.779 2.779 2.750 2.757 68,890 +0.01(+0.26%)
Jan 23, 2008 2.761 2.761 2.621 2.750 257,433 +0.01(+0.26%)
Jan 22, 2008 2.746 2.761 2.675 2.743 117,141 -0.04(-1.29%)
Jan 21, 2008 2.800 2.800 2.775 2.779 0 +0.00(+0.00%)
Jan 18, 2008 2.800 2.800 2.775 2.779 99,012 -0.03(-0.90%)
Jan 17, 2008 2.811 2.843 2.800 2.804 70,285 -0.02(-0.76%)
Jan 16, 2008 2.811 2.868 2.800 2.825 100,686 +0.01(+0.38%)
Jan 15, 2008 2.836 2.865 2.804 2.815 117,699 -0.05(-1.63%)
Jan 14, 2008 2.858 2.872 2.836 2.861 147,822 -0.02(-0.75%)
Jan 11, 2008 2.854 2.883 2.847 2.883 55,502 +0.03(+1.13%)
Jan 10, 2008 2.822 2.850 2.793 2.850 93,434 +0.05(+1.66%)
Jan 09, 2008 2.815 2.818 2.797 2.804 53,271 +0.00(+0.13%)
Jan 08, 2008 2.782 2.836 2.782 2.800 117,978 +0.00(+0.13%)
Jan 07, 2008 2.789 2.807 2.782 2.797 124,672 -0.01(-0.26%)
Jan 04, 2008 2.797 2.816 2.789 2.804 97,618 +0.00(+0.00%)
Jan 03, 2008 2.872 2.883 2.804 2.804 82,278 -0.05(-1.76%)
Jan 02, 2008 2.893 2.893 2.854 2.854 87,856 -0.03(-1.00%)
Jan 01, 2008 2.847 2.886 2.804 2.883 0 +0.00(+0.00%)
Dec 31, 2007 2.847 2.886 2.804 2.883 83,672 +0.04(+1.39%)
Dec 28, 2007 2.840 2.843 2.807 2.843 179,617 +0.02(+0.63%)
Dec 27, 2007 2.832 2.841 2.807 2.825 87,856 +0.00(+0.00%)
Dec 26, 2007 5.378 2.832 2.772 2.825 95,665 +0.01(+0.51%)
Dec 24, 2007 2.832 2.847 2.800 2.811 79,768 +0.01(+0.26%)
Dec 21, 2007 2.750 2.804 2.746 2.804 148,937 +0.04(+1.56%)
Dec 20, 2007 2.743 2.768 2.743 2.761 416,690 +0.02(+0.65%)
Dec 19, 2007 2.840 2.840 2.743 2.743 168,461 -0.07(-2.55%)
Dec 18, 2007 2.868 2.868 2.811 2.815 104,591 -0.02(-0.63%)
Dec 17, 2007 2.832 2.868 2.822 2.832 75,026 +0.00(+0.00%)
Dec 14, 2007 2.836 2.854 2.815 2.832 87,298 +0.01(+0.51%)
Dec 13, 2007 2.865 2.865 2.730 2.818 63,870 -0.05(-1.63%)
Dec 12, 2007 2.868 2.872 2.815 2.865 88,135 +0.06(+2.17%)
Dec 11, 2007 2.854 2.879 2.800 2.804 148,379 -0.07(-2.37%)
Dec 10, 2007 2.818 2.872 2.818 2.872 76,979 +0.04(+1.26%)
Dec 07, 2007 2.858 2.879 2.818 2.836 96,354 -0.04(-1.25%)
Dec 06, 2007 2.829 2.875 2.818 2.872 73,911 +0.02(+0.63%)
Dec 05, 2007 2.832 2.879 2.800 2.854 111,284 +0.05(+1.66%)
Dec 04, 2007 2.832 2.843 2.797 2.807 77,536 -0.00(-0.13%)
Dec 03, 2007 2.847 2.847 2.800 2.811 47,135 -0.01(-0.38%)
Nov 30, 2007 2.807 2.854 2.800 2.822 88,972 +0.04(+1.55%)
Nov 29, 2007 2.811 2.811 2.750 2.779 86,740 -0.02(-0.64%)
Nov 28, 2007 2.797 2.811 2.764 2.797 79,210 +0.02(+0.64%)
Nov 27, 2007 2.782 2.786 2.743 2.779 120,491 -0.02(-0.77%)
Nov 26, 2007 2.843 2.858 2.763 2.800 165,393 -0.03(-0.89%)
Nov 23, 2007 2.822 2.825 2.786 2.825 21,197 +0.04(+1.28%)
Nov 21, 2007 2.807 2.843 2.789 2.789 90,645 -0.03(-0.89%)
Nov 20, 2007 2.850 2.865 2.815 2.815 111,005 -0.04(-1.51%)
Nov 19, 2007 2.843 2.936 2.836 2.858 53,550 +0.01(+0.50%)
Nov 16, 2007 2.843 2.868 2.843 2.843 59,686 +0.00(+0.00%)
Nov 15, 2007 2.872 2.875 2.843 2.843 84,788 -0.03(-1.00%)
Nov 14, 2007 2.872 2.893 2.868 2.872 63,312 -0.00(-0.12%)
Nov 13, 2007 2.868 2.890 2.858 2.875 54,108 +0.00(+0.00%)
Nov 12, 2007 2.879 2.895 2.861 2.875 487,533 +0.00(+0.00%)
Nov 09, 2007 2.890 2.904 2.875 2.875 35,700 -0.02(-0.74%)
Nov 08, 2007 2.893 2.922 2.886 2.897 139,454 +0.00(+0.12%)
Nov 07, 2007 2.926 2.929 2.893 2.893 161,209 -0.03(-1.10%)
Nov 06, 2007 2.911 2.936 2.908 2.926 143,359 +0.02(+0.62%)
Nov 05, 2007 2.836 2.922 2.836 2.908 116,034 +0.00(+0.12%)
Nov 02, 2007 2.922 2.933 2.904 2.904 113,516 -0.02(-0.61%)
Nov 01, 2007 2.951 2.951 2.919 2.922 150,611 -0.01(-0.24%)
Oct 31, 2007 2.947 2.976 2.922 2.929 191,331 +0.01(+0.25%)
Oct 30, 2007 2.926 2.936 2.908 2.922 179,059 +0.00(+0.12%)
Oct 29, 2007 2.947 2.983 2.919 2.919 146,985 -0.02(-0.73%)
Oct 26, 2007 2.976 2.983 2.940 2.940 109,053 -0.01(-0.49%)
Oct 25, 2007 2.947 2.976 2.944 2.954 102,638 +0.01(+0.24%)
Oct 24, 2007 2.936 2.976 2.922 2.947 124,114 +0.00(+0.12%)
Oct 23, 2007 2.976 2.976 2.933 2.944 142,243 -0.04(-1.32%)
Oct 22, 2007 2.958 2.983 2.951 2.983 121,046 +0.00(+0.12%)
Oct 19, 2007 2.983 2.997 2.976 2.979 86,461 +0.00(+0.00%)
Oct 18, 2007 2.983 2.997 2.976 2.979 71,958 -0.01(-0.36%)
Oct 17, 2007 2.983 3.012 2.979 2.990 60,802 +0.00(+0.12%)
Oct 16, 2007 3.001 3.026 2.987 2.987 92,040 -0.04(-1.42%)
Oct 15, 2007 3.008 3.030 3.005 3.030 109,611 +0.01(+0.48%)
Oct 12, 2007 3.008 3.015 2.994 3.015 41,278 -0.01(-0.24%)
Oct 11, 2007 2.983 3.026 2.983 3.022 117,978 +0.03(+1.08%)
Oct 10, 2007 3.001 3.026 2.990 2.990 46,020 -0.03(-0.83%)
Oct 09, 2007 2.990 3.015 2.990 3.015 60,802 +0.01(+0.48%)
Oct 08, 2007 3.008 3.012 2.983 3.001 90,924 -0.00(-0.12%)
Oct 05, 2007 2.983 3.040 2.976 3.005 92,040 +0.02(+0.72%)
Oct 04, 2007 2.983 3.005 2.979 2.983 60,244 -0.01(-0.36%)
Oct 03, 2007 2.972 3.022 2.972 2.994 75,584 +0.00(+0.12%)
Oct 02, 2007 3.015 3.015 2.990 2.990 44,904 -0.03(-0.83%)
Oct 01, 2007 3.005 3.019 2.993 3.015 62,475 -0.01(-0.24%)
Sep 28, 2007 3.008 3.030 2.979 3.022 117,420 +0.00(+0.12%)
Sep 27, 2007 3.019 3.030 3.001 3.019 83,672 +0.02(+0.60%)
Sep 26, 2007 3.022 3.030 2.997 3.001 50,482 -0.01(-0.24%)
Sep 25, 2007 2.965 3.012 2.965 3.008 107,380 +0.02(+0.72%)
Sep 24, 2007 2.997 3.019 2.972 2.987 93,434 -0.03(-0.83%)
Sep 21, 2007 2.994 3.012 2.962 3.012 93,713 +0.04(+1.20%)
Sep 20, 2007 2.976 3.001 2.962 2.976 96,223 -0.02(-0.72%)
Sep 19, 2007 2.987 3.005 2.976 2.997 98,176 +0.03(+0.84%)
Sep 18, 2007 2.958 2.979 2.958 2.972 100,407 +0.02(+0.61%)
Sep 17, 2007 2.958 2.962 2.947 2.954 70,285 +0.01(+0.24%)
Sep 14, 2007 2.947 2.969 2.944 2.947 96,781 -0.01(-0.27%)
Sep 13, 2007 2.958 2.965 2.940 2.955 101,801 +0.00(+0.03%)
Sep 12, 2007 2.936 2.958 2.936 2.954 143,080 +0.00(+0.12%)
Sep 11, 2007 2.951 2.976 2.951 2.951 61,917 -0.02(-0.60%)
Sep 10, 2007 2.947 2.976 2.940 2.969 94,271 +0.01(+0.36%)
Sep 07, 2007 2.947 2.987 2.940 2.958 104,591 -0.01(-0.24%)
Sep 06, 2007 2.936 2.976 2.936 2.965 66,938 +0.01(+0.36%)
Sep 05, 2007 2.926 2.958 2.922 2.954 88,972 +0.01(+0.24%)
Sep 04, 2007 2.954 2.976 2.897 2.947 115,189 -0.01(-0.24%)
Aug 31, 2007 2.929 2.954 2.922 2.954 146,985 +0.03(+0.86%)
Aug 30, 2007 2.911 2.944 2.890 2.929 146,148 +0.00(+0.12%)
Aug 29, 2007 2.904 2.944 2.901 2.926 229,821 +0.00(+0.00%)
Aug 28, 2007 2.922 2.936 2.901 2.926 122,720 +0.00(+0.12%)
Aug 27, 2007 2.929 2.951 2.922 2.922 186,869 +0.02(+0.62%)
Aug 24, 2007 2.908 2.947 2.883 2.904 139,733 +0.02(+0.75%)
Aug 23, 2007 2.868 2.944 2.850 2.883 244,045 +0.03(+1.01%)
Aug 22, 2007 2.832 2.883 2.832 2.854 105,985 +0.02(+0.63%)
Aug 21, 2007 2.825 2.854 2.818 2.836 149,495 -0.01(-0.25%)
Aug 20, 2007 2.854 2.854 2.782 2.843 47,135 -0.01(-0.38%)
Aug 17, 2007 2.815 2.868 2.815 2.854 144,754 +0.07(+2.45%)
Aug 16, 2007 2.804 2.825 2.786 2.786 142,522 -0.05(-1.89%)
Aug 15, 2007 2.832 2.854 2.825 2.840 219,222 -0.01(-0.25%)
Aug 14, 2007 2.868 2.868 2.836 2.847 172,087 -0.02(-0.63%)
Aug 13, 2007 2.847 2.872 2.847 2.865 442,350 +0.02(+0.63%)
Aug 10, 2007 2.868 2.872 2.782 2.847 199,141 -0.02(-0.75%)
Aug 09, 2007 2.883 2.883 2.779 2.868 43,230 -0.02(-0.74%)
Aug 08, 2007 2.865 2.901 2.858 2.890 97,897 +0.04(+1.38%)
Aug 07, 2007 2.854 2.895 2.832 2.850 348,357 -0.05(-1.85%)
Aug 06, 2007 2.976 2.976 2.861 2.904 165,951 -0.04(-1.34%)
Aug 03, 2007 2.944 3.001 2.940 2.944 126,067 -0.06(-1.91%)
Aug 02, 2007 2.969 3.022 2.932 3.001 63,870 +0.00(+0.12%)
Aug 01, 2007 2.940 2.997 2.886 2.997 109,332 +0.02(+0.72%)
Jul 31, 2007 2.972 3.001 2.940 2.976 105,706 +0.00(+0.12%)
Jul 30, 2007 2.997 2.997 2.926 2.972 121,046 -0.03(-1.07%)
Jul 27, 2007 3.008 3.012 2.958 3.005 121,604 +0.03(+0.84%)
Jul 26, 2007 2.997 3.006 2.936 2.979 247,113 -0.08(-2.46%)
Jul 25, 2007 3.037 3.311 3.033 3.055 134,992 -0.03(-0.81%)
Jul 24, 2007 3.083 3.098 3.019 3.080 181,848 -0.02(-0.69%)
Jul 23, 2007 3.098 3.105 3.083 3.101 222,848 +0.00(+0.00%)
Jul 20, 2007 3.105 3.116 3.083 3.101 107,659 -0.01(-0.46%)
Jul 19, 2007 3.101 3.119 3.094 3.116 153,679 +0.01(+0.46%)
Jul 18, 2007 3.119 3.119 3.080 3.101 159,536 -0.03(-1.03%)
Jul 17, 2007 3.080 3.148 3.080 3.134 133,876 +0.01(+0.34%)
Jul 16, 2007 3.144 3.148 3.094 3.123 107,380 -0.02(-0.67%)
Jul 13, 2007 3.119 3.148 3.105 3.144 134,992 +0.01(+0.45%)
Jul 12, 2007 3.141 3.144 3.119 3.130 90,645 +0.00(+0.00%)
Jul 11, 2007 3.227 3.245 3.112 3.130 178,780 -0.04(-1.24%)
Jul 10, 2007 3.198 3.202 3.169 3.169 58,849 -0.02(-0.56%)
Jul 09, 2007 3.184 3.191 3.177 3.187 124,951 -0.00(-0.11%)
Jul 06, 2007 3.177 3.216 3.177 3.191 64,706 +0.00(+0.00%)
Jul 05, 2007 3.162 3.200 3.162 3.191 63,033 +0.02(+0.57%)
Jul 03, 2007 3.198 3.198 3.163 3.173 35,700 -0.01(-0.34%)
Jul 02, 2007 3.159 3.184 3.137 3.184 188,263 -0.00(-0.11%)
Jun 29, 2007 3.148 3.220 3.148 3.187 117,141 +0.03(+1.02%)
Jun 28, 2007 3.126 3.187 3.123 3.155 104,312 +0.00(+0.00%)
Jun 27, 2007 3.141 3.155 3.105 3.155 102,638 +0.02(+0.57%)
Jun 26, 2007 3.119 3.149 3.091 3.137 85,067 -0.01(-0.34%)
Jun 25, 2007 3.119 3.162 3.055 3.148 290,623 +0.00(+0.11%)
Jun 22, 2007 3.169 3.205 3.109 3.144 136,944 -0.02(-0.78%)
Jun 21, 2007 3.144 3.169 3.101 3.169 190,495 +0.02(+0.56%)
Jun 20, 2007 3.202 3.205 3.112 3.152 237,630 -0.05(-1.57%)
Jun 19, 2007 3.187 3.203 3.184 3.202 167,066 +0.00(+0.00%)
Jun 18, 2007 3.166 3.202 3.162 3.202 149,216 +0.03(+0.90%)
Jun 15, 2007 3.166 3.180 3.155 3.173 126,067 +0.02(+0.68%)
Jun 14, 2007 3.144 3.198 3.144 3.152 88,972 -0.01(-0.23%)
Jun 13, 2007 3.184 3.184 3.126 3.159 131,366 +0.00(+0.00%)
Jun 12, 2007 3.198 3.198 3.126 3.159 325,766 +0.00(+0.11%)
Jun 11, 2007 3.162 3.169 3.137 3.155 69,727 +0.02(+0.57%)
Jun 08, 2007 3.134 3.191 3.126 3.137 130,808 -0.01(-0.23%)
Jun 07, 2007 3.187 3.191 3.144 3.144 128,019 -0.03(-0.90%)
Jun 06, 2007 3.202 3.202 3.173 3.173 127,182 -0.03(-0.90%)
Jun 05, 2007 3.166 3.202 3.166 3.202 146,148 +0.02(+0.56%)
Jun 04, 2007 3.169 3.191 3.166 3.184 119,931 +0.03(+0.79%)
Jun 01, 2007 3.166 3.180 3.159 3.159 88,693 +0.00(+0.00%)
May 31, 2007 3.152 3.191 3.152 3.159 160,930 -0.02(-0.68%)
May 30, 2007 3.159 3.180 3.141 3.180 76,142 +0.03(+0.80%)
May 29, 2007 3.180 3.184 3.144 3.155 117,141 -0.03(-0.79%)
May 25, 2007 3.184 3.187 3.159 3.180 65,264 -0.00(-0.11%)
May 24, 2007 3.184 3.205 3.162 3.184 114,631 -0.02(-0.56%)
May 23, 2007 3.191 3.205 3.177 3.202 135,828 +0.00(+0.11%)
May 22, 2007 3.205 3.213 3.187 3.198 145,311 -0.02(-0.56%)
May 21, 2007 3.213 3.234 3.205 3.216 108,495 -0.01(-0.22%)
May 18, 2007 3.216 3.232 3.205 3.223 118,815 -0.01(-0.22%)
May 17, 2007 3.238 3.256 3.202 3.230 191,889 -0.01(-0.44%)
May 16, 2007 3.241 3.245 3.230 3.245 50,203 +0.01(+0.33%)
May 15, 2007 3.223 3.234 3.220 3.234 73,632 +0.01(+0.22%)
May 14, 2007 3.223 3.241 3.213 3.227 77,536 +0.00(+0.11%)
May 11, 2007 3.252 3.259 3.220 3.223 99,570 -0.03(-0.88%)
May 10, 2007 3.259 3.259 3.234 3.252 40,999 -0.01(-0.22%)
May 09, 2007 3.227 3.273 3.227 3.259 103,754 +0.03(+0.78%)
May 08, 2007 3.227 3.245 3.213 3.234 130,529 +0.01(+0.33%)
May 07, 2007 3.216 3.234 3.209 3.223 112,121 +0.02(+0.56%)
May 04, 2007 3.216 3.238 3.202 3.205 104,312 -0.01(-0.22%)
May 03, 2007 3.241 3.259 3.213 3.213 106,264 -0.02(-0.67%)
May 02, 2007 3.234 3.263 3.213 3.234 104,312 +0.00(+0.00%)
May 01, 2007 3.230 3.234 3.220 3.234 73,074 +0.00(+0.11%)
Apr 30, 2007 3.223 3.230 3.202 3.230 117,699 +0.01(+0.22%)
Apr 27, 2007 3.216 3.248 3.198 3.223 179,617 -0.01(-0.33%)
Apr 26, 2007 3.241 3.252 3.213 3.234 92,597 +0.01(+0.22%)
Apr 25, 2007 3.230 3.248 3.202 3.227 115,468 +0.00(+0.00%)
Apr 24, 2007 3.216 3.234 3.213 3.227 93,434 +0.01(+0.33%)
Apr 23, 2007 3.223 3.241 3.211 3.216 64,985 -0.02(-0.55%)
Apr 20, 2007 3.205 3.234 3.205 3.234 100,965 +0.00(+0.00%)
Apr 19, 2007 3.195 3.245 3.195 3.234 101,801 +0.03(+0.89%)
Apr 18, 2007 3.220 3.245 3.166 3.205 138,896 -0.01(-0.22%)
Apr 17, 2007 3.202 3.252 3.191 3.213 74,189 -0.00(-0.11%)
Apr 16, 2007 3.213 3.248 3.191 3.216 97,618 +0.00(+0.08%)
Apr 13, 2007 3.202 3.220 3.185 3.214 78,094 +0.02(+0.71%)
Apr 12, 2007 3.191 3.209 3.169 3.191 116,305 -0.00(-0.11%)
Apr 11, 2007 3.169 3.205 3.159 3.195 123,556 +0.03(+0.79%)
Apr 10, 2007 3.155 3.169 3.152 3.169 66,938 +0.01(+0.23%)
Apr 09, 2007 3.166 3.177 3.148 3.162 94,271 +0.00(+0.00%)
Apr 05, 2007 3.159 3.177 3.148 3.162 68,332 +0.00(+0.00%)
Apr 04, 2007 3.166 3.173 3.141 3.162 78,094 +0.00(+0.00%)
Apr 03, 2007 3.180 3.184 3.137 3.162 71,958 +0.01(+0.23%)
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.