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 )

7.330 +0.070 (+0.96%)
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 (%)
Apr 30, 2019 6.132 6.144 6.103 6.138 279,975 +0.01(+0.10%)
Apr 29, 2019 6.132 6.138 6.114 6.132 260,014 +0.01(+0.19%)
Apr 26, 2019 6.126 6.132 6.091 6.120 325,316 +0.01(+0.10%)
Apr 25, 2019 6.114 6.115 6.062 6.114 382,481 +0.00(+0.00%)
Apr 24, 2019 6.103 6.114 6.097 6.114 203,931 +0.02(+0.38%)
Apr 23, 2019 6.074 6.103 6.074 6.091 164,697 +0.01(+0.10%)
Apr 22, 2019 6.091 6.103 6.074 6.085 226,617 -0.01(-0.19%)
Apr 18, 2019 6.085 6.102 6.062 6.097 232,589 +0.01(+0.19%)
Apr 17, 2019 6.097 6.097 6.068 6.085 199,155 -0.01(-0.19%)
Apr 16, 2019 6.074 6.099 6.074 6.097 274,556 +0.01(+0.19%)
Apr 15, 2019 6.068 6.109 6.062 6.085 298,113 +0.01(+0.19%)
Apr 12, 2019 6.097 6.109 6.068 6.074 271,496 -0.03(-0.48%)
Apr 11, 2019 6.079 6.120 6.050 6.103 399,449 +0.02(+0.38%)
Apr 10, 2019 6.074 6.085 6.033 6.079 323,902 +0.01(+0.10%)
Apr 09, 2019 6.021 6.074 6.010 6.074 513,956 +0.05(+0.77%)
Apr 08, 2019 6.021 6.027 6.004 6.027 284,257 +0.01(+0.19%)
Apr 05, 2019 5.975 6.021 5.975 6.016 367,195 +0.03(+0.58%)
Apr 04, 2019 5.987 6.004 5.952 5.981 476,281 +0.01(+0.10%)
Apr 03, 2019 6.016 6.021 5.871 5.975 851,063 -0.02(-0.29%)
Apr 02, 2019 5.992 6.010 5.958 5.992 549,309 +0.02(+0.29%)
Apr 01, 2019 5.969 5.992 5.958 5.975 566,614 +0.02(+0.29%)
Mar 29, 2019 5.987 5.995 5.958 5.958 408,129 -0.02(-0.39%)
Mar 28, 2019 6.021 6.021 5.975 5.981 325,349 -0.02(-0.29%)
Mar 27, 2019 6.027 6.045 5.981 5.998 227,184 -0.01(-0.19%)
Mar 26, 2019 6.027 6.050 5.992 6.010 195,118 +0.00(+0.00%)
Mar 25, 2019 6.004 6.033 5.981 6.010 342,331 -0.04(-0.67%)
Mar 22, 2019 6.033 6.062 6.010 6.050 288,091 +0.00(+0.00%)
Mar 21, 2019 6.033 6.053 6.021 6.050 195,152 +0.02(+0.29%)
Mar 20, 2019 6.016 6.039 5.987 6.033 235,934 +0.00(+0.00%)
Mar 19, 2019 6.016 6.033 6.004 6.033 251,086 +0.03(+0.48%)
Mar 18, 2019 5.992 6.021 5.981 6.004 266,007 +0.02(+0.29%)
Mar 15, 2019 6.004 6.010 5.979 5.987 186,706 +0.00(+0.00%)
Mar 14, 2019 5.964 5.988 5.958 5.987 161,996 +0.02(+0.39%)
Mar 13, 2019 5.987 5.998 5.952 5.964 220,797 -0.02(-0.29%)
Mar 12, 2019 5.969 5.987 5.969 5.981 179,982 +0.01(+0.19%)
Mar 11, 2019 5.964 5.998 5.964 5.969 348,533 -0.01(-0.10%)
Mar 08, 2019 5.975 5.992 5.952 5.975 336,279 +0.00(+0.00%)
Mar 07, 2019 5.958 5.975 5.900 5.975 481,855 +0.01(+0.10%)
Mar 06, 2019 5.958 5.969 5.929 5.969 382,561 +0.00(+0.00%)
Mar 05, 2019 5.964 5.969 5.946 5.969 201,592 +0.02(+0.39%)
Mar 04, 2019 5.946 5.961 5.923 5.946 303,932 +0.03(+0.49%)
Mar 01, 2019 5.969 5.969 5.912 5.918 354,551 -0.01(-0.10%)
Feb 28, 2019 5.952 5.969 5.904 5.923 287,188 -0.03(-0.58%)
Feb 27, 2019 5.918 5.969 5.912 5.958 341,354 +0.03(+0.58%)
Feb 26, 2019 5.906 5.923 5.900 5.923 312,259 +0.02(+0.39%)
Feb 25, 2019 5.889 5.918 5.883 5.900 350,394 +0.01(+0.10%)
Feb 22, 2019 5.889 5.895 5.866 5.895 155,083 +0.03(+0.49%)
Feb 21, 2019 5.900 5.900 5.854 5.866 328,462 -0.04(-0.68%)
Feb 20, 2019 5.906 5.912 5.883 5.906 227,800 +0.01(+0.10%)
Feb 19, 2019 5.889 5.900 5.860 5.900 307,455 +0.02(+0.39%)
Feb 15, 2019 5.889 5.889 5.849 5.877 225,227 +0.00(+0.00%)
Feb 14, 2019 5.912 5.918 5.866 5.877 219,860 -0.03(-0.49%)
Feb 13, 2019 5.900 5.923 5.877 5.906 256,195 +0.01(+0.10%)
Feb 12, 2019 5.877 5.900 5.860 5.900 368,569 +0.03(+0.49%)
Feb 11, 2019 5.866 5.872 5.843 5.872 198,103 +0.01(+0.20%)
Feb 08, 2019 5.837 5.866 5.797 5.860 328,094 +0.04(+0.69%)
Feb 07, 2019 5.831 5.842 5.809 5.820 298,313 +0.00(+0.00%)
Feb 06, 2019 5.803 5.888 5.797 5.820 296,608 +0.01(+0.20%)
Feb 05, 2019 5.797 5.820 5.791 5.809 311,897 +0.01(+0.20%)
Feb 04, 2019 5.797 5.814 5.785 5.797 414,183 +0.03(+0.59%)
Feb 01, 2019 5.769 5.797 5.752 5.763 321,388 +0.02(+0.30%)
Jan 31, 2019 5.723 5.765 5.723 5.746 301,438 +0.03(+0.61%)
Jan 30, 2019 5.706 5.729 5.689 5.711 217,631 +0.01(+0.19%)
Jan 29, 2019 5.655 5.704 5.655 5.700 239,165 +0.01(+0.10%)
Jan 28, 2019 5.706 5.706 5.638 5.695 363,535 +0.01(+0.10%)
Jan 25, 2019 5.660 5.700 5.643 5.689 298,933 +0.05(+0.81%)
Jan 24, 2019 5.643 5.660 5.626 5.643 258,220 +0.01(+0.10%)
Jan 23, 2019 5.581 5.638 5.581 5.638 188,680 +0.04(+0.71%)
Jan 22, 2019 5.632 5.649 5.581 5.598 338,532 +0.01(+0.10%)
Jan 18, 2019 5.615 5.649 5.586 5.592 264,548 -0.02(-0.30%)
Jan 17, 2019 5.632 5.643 5.592 5.609 174,156 +0.00(+0.00%)
Jan 16, 2019 5.569 5.626 5.569 5.609 356,681 +0.04(+0.72%)
Jan 15, 2019 5.569 5.598 5.558 5.569 163,518 +0.02(+0.31%)
Jan 14, 2019 5.581 5.586 5.535 5.552 194,259 -0.05(-0.92%)
Jan 11, 2019 5.603 5.620 5.512 5.603 218,059 +0.02(+0.41%)
Jan 10, 2019 5.614 5.614 5.543 5.581 231,518 -0.03(-0.50%)
Jan 09, 2019 5.643 5.643 5.592 5.609 297,318 +0.00(+0.00%)
Jan 08, 2019 5.614 5.637 5.586 5.609 287,942 +0.02(+0.30%)
Jan 07, 2019 5.564 5.598 5.547 5.592 474,291 +0.05(+0.92%)
Jan 04, 2019 5.530 5.564 5.507 5.541 403,956 +0.03(+0.51%)
Jan 03, 2019 5.496 5.518 5.467 5.513 303,505 +0.04(+0.72%)
Jan 02, 2019 5.366 5.479 5.356 5.473 312,944 +0.08(+1.57%)
Dec 31, 2018 5.428 5.434 5.354 5.388 425,534 -0.06(-1.04%)
Dec 28, 2018 5.315 5.451 5.315 5.445 316,762 +0.15(+2.77%)
Dec 27, 2018 5.332 5.332 5.236 5.298 954,977 -0.03(-0.64%)
Dec 26, 2018 5.157 5.343 5.154 5.332 611,912 +0.16(+3.06%)
Dec 24, 2018 5.089 5.173 5.043 5.173 542,971 +0.06(+1.10%)
Dec 21, 2018 5.117 5.134 5.066 5.117 897,406 +0.03(+0.56%)
Dec 20, 2018 5.247 5.253 5.021 5.089 1,472,137 -0.18(-3.43%)
Dec 19, 2018 5.230 5.277 5.202 5.270 419,835 +0.04(+0.76%)
Dec 18, 2018 5.230 5.275 5.179 5.230 699,808 +0.00(+0.00%)
Dec 17, 2018 5.292 5.298 5.179 5.230 1,364,149 -0.11(-2.01%)
Dec 14, 2018 5.349 5.366 5.292 5.337 503,707 -0.06(-1.15%)
Dec 13, 2018 5.433 5.433 5.360 5.400 368,638 -0.02(-0.41%)
Dec 12, 2018 5.450 5.491 5.372 5.422 370,868 -0.03(-0.51%)
Dec 11, 2018 5.422 5.456 5.400 5.450 372,898 +0.04(+0.82%)
Dec 10, 2018 5.450 5.467 5.367 5.406 486,570 -0.05(-0.92%)
Dec 07, 2018 5.406 5.461 5.389 5.456 262,795 +0.03(+0.51%)
Dec 06, 2018 5.428 5.433 5.344 5.428 814,862 -0.04(-0.71%)
Dec 04, 2018 5.484 5.523 5.436 5.467 449,968 -0.02(-0.30%)
Dec 03, 2018 5.534 5.561 5.467 5.484 543,834 -0.02(-0.30%)
Nov 30, 2018 5.489 5.506 5.417 5.500 245,551 +0.01(+0.20%)
Nov 29, 2018 5.400 5.495 5.350 5.489 421,811 +0.09(+1.65%)
Nov 28, 2018 5.322 5.406 5.310 5.400 504,014 +0.08(+1.46%)
Nov 27, 2018 5.322 5.339 5.289 5.322 923,695 -0.02(-0.31%)
Nov 26, 2018 5.439 5.484 5.305 5.339 1,867,863 -0.09(-1.64%)
Nov 23, 2018 5.372 5.439 5.372 5.428 75,264 +0.04(+0.83%)
Nov 21, 2018 5.383 5.383 5.383 0 +0.01(+0.10%)
Nov 20, 2018 5.439 5.439 5.356 5.378 816,208 -0.07(-1.33%)
Nov 19, 2018 5.506 5.528 5.445 5.450 711,154 -0.06(-1.11%)
Nov 16, 2018 5.595 5.623 5.489 5.511 788,207 -0.17(-3.04%)
Nov 15, 2018 5.595 5.628 5.561 5.684 565,434 +0.06(+0.99%)
Nov 14, 2018 5.651 5.673 5.595 5.628 277,018 -0.02(-0.39%)
Nov 13, 2018 5.628 5.684 5.628 5.651 129,705 +0.02(+0.40%)
Nov 12, 2018 5.695 5.695 5.623 5.628 561,847 -0.06(-1.08%)
Nov 09, 2018 5.695 5.723 5.684 5.690 194,177 -0.03(-0.58%)
Nov 08, 2018 5.673 5.734 5.673 5.723 245,637 +0.04(+0.68%)
Nov 07, 2018 5.701 5.723 5.668 5.684 349,557 +0.02(+0.29%)
Nov 06, 2018 5.701 5.751 5.640 5.668 395,501 -0.04(-0.77%)
Nov 05, 2018 5.712 5.728 5.695 5.712 278,122 +0.01(+0.19%)
Nov 02, 2018 5.690 5.717 5.679 5.701 370,740 +0.03(+0.49%)
Nov 01, 2018 5.651 5.695 5.618 5.673 345,310 +0.06(+0.98%)
Oct 31, 2018 5.574 5.635 5.574 5.618 272,177 +0.06(+0.99%)
Oct 30, 2018 5.552 5.579 5.530 5.563 229,906 +0.00(+0.00%)
Oct 29, 2018 5.618 5.634 5.552 5.563 310,091 -0.03(-0.59%)
Oct 26, 2018 5.629 5.629 5.541 5.596 590,687 -0.07(-1.27%)
Oct 25, 2018 5.668 5.683 5.639 5.668 245,047 -0.01(-0.10%)
Oct 24, 2018 5.673 5.712 5.650 5.673 351,202 -0.01(-0.19%)
Oct 23, 2018 5.618 5.701 5.579 5.684 840,198 +0.04(+0.68%)
Oct 22, 2018 5.651 5.662 5.629 5.646 155,711 -0.01(-0.10%)
Oct 19, 2018 5.629 5.668 5.629 5.651 201,481 +0.02(+0.39%)
Oct 18, 2018 5.646 5.657 5.596 5.629 190,352 -0.02(-0.29%)
Oct 17, 2018 5.635 5.662 5.607 5.646 271,743 -0.01(-0.20%)
Oct 16, 2018 5.624 5.668 5.606 5.657 216,662 +0.08(+1.39%)
Oct 15, 2018 5.524 5.607 5.480 5.579 321,728 +0.06(+1.00%)
Oct 12, 2018 5.463 5.541 5.463 5.524 539,638 +0.09(+1.73%)
Oct 11, 2018 5.552 5.552 5.414 5.430 1,148,717 -0.11(-1.99%)
Oct 10, 2018 5.672 5.677 5.524 5.541 606,232 -0.13(-2.32%)
Oct 09, 2018 5.634 5.689 5.617 5.672 482,203 +0.02(+0.29%)
Oct 08, 2018 5.634 5.656 5.574 5.656 466,467 -0.01(-0.10%)
Oct 05, 2018 5.749 5.749 5.628 5.661 859,250 -0.07(-1.24%)
Oct 04, 2018 5.787 5.797 5.705 5.732 632,941 -0.07(-1.13%)
Oct 03, 2018 5.809 5.829 5.794 5.798 307,945 -0.02(-0.28%)
Oct 02, 2018 5.804 5.815 5.796 5.815 400,004 +0.01(+0.19%)
Oct 01, 2018 5.771 5.813 5.765 5.804 298,327 +0.02(+0.38%)
Sep 28, 2018 5.721 5.782 5.721 5.782 199,256 +0.04(+0.67%)
Sep 27, 2018 5.776 5.804 5.689 5.743 614,784 -0.04(-0.76%)
Sep 26, 2018 5.793 5.793 5.765 5.787 256,588 +0.01(+0.09%)
Sep 25, 2018 5.787 5.793 5.754 5.782 198,875 -0.01(-0.09%)
Sep 24, 2018 5.776 5.793 5.765 5.787 254,465 +0.01(+0.09%)
Sep 21, 2018 5.809 5.815 5.743 5.782 419,680 -0.03(-0.47%)
Sep 20, 2018 5.782 5.826 5.765 5.809 455,836 +0.05(+0.86%)
Sep 19, 2018 5.826 5.826 5.749 5.760 622,955 -0.06(-1.04%)
Sep 18, 2018 5.804 5.837 5.787 5.820 413,773 +0.03(+0.57%)
Sep 17, 2018 5.804 5.837 5.787 5.787 416,014 -0.04(-0.66%)
Sep 14, 2018 5.820 5.837 5.754 5.826 618,025 -0.01(-0.09%)
Sep 13, 2018 5.837 5.842 5.820 5.831 254,309 +0.01(+0.19%)
Sep 12, 2018 5.831 5.847 5.820 5.820 361,981 +0.00(+0.00%)
Sep 11, 2018 5.820 5.836 5.820 5.820 135,794 -0.01(-0.19%)
Sep 10, 2018 5.815 5.837 5.804 5.831 246,435 +0.01(+0.19%)
Sep 07, 2018 5.809 5.831 5.798 5.820 339,376 -0.01(-0.09%)
Sep 06, 2018 5.820 5.836 5.809 5.826 250,053 -0.01(-0.09%)
Sep 05, 2018 5.820 5.836 5.809 5.831 433,484 -0.01(-0.19%)
Sep 04, 2018 5.809 5.847 5.793 5.842 413,346 +0.04(+0.66%)
Aug 31, 2018 5.804 5.804 5.804 0 -0.01(-0.19%)
Aug 30, 2018 5.793 5.820 5.788 5.815 327,501 +0.03(+0.56%)
Aug 29, 2018 5.798 5.809 5.771 5.782 503,562 -0.03(-0.47%)
Aug 28, 2018 5.885 5.885 5.798 5.809 755,022 -0.07(-1.11%)
Aug 27, 2018 5.869 5.913 5.858 5.875 350,877 +0.01(+0.19%)
Aug 24, 2018 5.896 5.902 5.853 5.864 413,465 -0.02(-0.37%)
Aug 23, 2018 5.891 5.899 5.875 5.885 255,854 -0.02(-0.37%)
Aug 22, 2018 5.880 5.907 5.869 5.907 264,283 +0.03(+0.46%)
Aug 21, 2018 5.869 5.880 5.858 5.880 260,281 +0.02(+0.37%)
Aug 20, 2018 5.853 5.869 5.853 5.858 223,986 +0.00(+0.00%)
Aug 17, 2018 5.880 5.880 5.853 5.858 276,869 -0.01(-0.09%)
Aug 16, 2018 5.858 5.877 5.853 5.864 240,065 +0.02(+0.28%)
Aug 15, 2018 5.869 5.885 5.834 5.847 384,094 -0.03(-0.46%)
Aug 14, 2018 5.864 5.880 5.842 5.875 589,040 +0.03(+0.47%)
Aug 13, 2018 5.847 5.858 5.820 5.847 321,854 +0.00(+0.00%)
Aug 10, 2018 5.831 5.864 5.815 5.847 401,332 +0.01(+0.09%)
Aug 09, 2018 5.842 5.869 5.831 5.842 422,481 +0.00(+0.00%)
Aug 08, 2018 5.820 5.853 5.820 5.842 274,479 +0.00(+0.05%)
Aug 07, 2018 5.831 5.864 5.831 5.839 397,275 -0.00(-0.05%)
Aug 06, 2018 5.831 5.858 5.830 5.842 300,436 +0.01(+0.19%)
Aug 03, 2018 5.810 5.853 5.810 5.831 239,851 +0.01(+0.09%)
Aug 02, 2018 5.766 5.831 5.766 5.826 393,540 +0.03(+0.47%)
Aug 01, 2018 5.777 5.804 5.750 5.799 317,020 +0.02(+0.37%)
Jul 31, 2018 5.750 5.793 5.750 5.777 228,896 +0.02(+0.28%)
Jul 30, 2018 5.745 5.788 5.732 5.761 255,768 +0.02(+0.28%)
Jul 27, 2018 5.761 5.766 5.723 5.745 206,328 -0.01(-0.19%)
Jul 26, 2018 5.756 5.772 5.750 5.756 198,415 +0.00(+0.00%)
Jul 25, 2018 5.745 5.788 5.739 5.756 211,606 -0.01(-0.19%)
Jul 24, 2018 5.756 5.772 5.734 5.766 237,006 +0.02(+0.38%)
Jul 23, 2018 5.761 5.777 5.739 5.745 366,411 -0.03(-0.47%)
Jul 20, 2018 5.696 5.777 5.696 5.772 524,415 +0.06(+1.14%)
Jul 19, 2018 5.696 5.723 5.680 5.707 284,497 +0.01(+0.19%)
Jul 18, 2018 5.664 5.707 5.658 5.696 293,645 +0.04(+0.67%)
Jul 17, 2018 5.658 5.658 5.642 5.658 367,852 +0.00(+0.00%)
Jul 16, 2018 5.669 5.669 5.653 5.658 201,040 +0.00(+0.00%)
Jul 13, 2018 5.658 5.658 5.626 5.658 395,297 +0.03(+0.48%)
Jul 12, 2018 5.685 5.706 5.621 5.631 592,111 -0.05(-0.86%)
Jul 11, 2018 5.696 5.696 5.669 5.680 346,202 -0.02(-0.38%)
Jul 10, 2018 5.723 5.728 5.696 5.701 445,655 -0.02(-0.28%)
Jul 09, 2018 5.707 5.723 5.696 5.717 210,427 +0.03(+0.47%)
Jul 06, 2018 5.696 5.734 5.685 5.691 328,533 -0.03(-0.47%)
Jul 05, 2018 5.669 5.717 5.650 5.717 358,982 +0.06(+1.08%)
Jul 03, 2018 5.657 5.657 5.657 0 +0.01(+0.25%)
Jul 02, 2018 5.637 5.653 5.626 5.642 332,678 +0.03(+0.57%)
Jun 29, 2018 5.669 5.685 5.602 5.610 490,700 -0.06(-1.04%)
Jun 28, 2018 5.637 5.680 5.635 5.669 595,320 +0.05(+0.95%)
Jun 27, 2018 5.653 5.696 5.610 5.616 376,256 -0.05(-0.85%)
Jun 26, 2018 5.653 5.669 5.610 5.664 415,504 +0.00(+0.00%)
Jun 25, 2018 5.707 5.712 5.653 5.664 345,732 -0.06(-1.03%)
Jun 22, 2018 5.717 5.729 5.707 5.723 266,582 +0.01(+0.09%)
Jun 21, 2018 5.739 5.771 5.691 5.717 383,965 -0.04(-0.65%)
Jun 20, 2018 5.712 5.760 5.685 5.755 184,974 +0.04(+0.66%)
Jun 19, 2018 5.685 5.717 5.653 5.717 342,040 +0.03(+0.47%)
Jun 18, 2018 5.605 5.691 5.600 5.691 388,368 +0.06(+1.14%)
Jun 15, 2018 5.658 5.617 5.626 388,741 -0.03(-0.57%)
Jun 14, 2018 5.675 5.685 5.610 5.658 421,775 -0.02(-0.28%)
Jun 13, 2018 5.685 5.712 5.664 5.675 378,984 -0.01(-0.09%)
Jun 12, 2018 5.691 5.723 5.680 5.680 376,648 -0.01(-0.19%)
Jun 11, 2018 5.728 5.734 5.691 5.691 326,011 -0.05(-0.84%)
Jun 08, 2018 5.712 5.750 5.701 5.739 273,528 +0.02(+0.37%)
Jun 07, 2018 5.707 5.720 5.696 5.717 419,562 +0.01(+0.09%)
Jun 06, 2018 5.712 330,947 -0.01(-0.09%)
Jun 05, 2018 5.686 5.739 5.686 5.717 304,068 +0.03(+0.56%)
Jun 04, 2018 5.680 5.733 5.675 5.686 1,003,268 +0.02(+0.28%)
Jun 01, 2018 5.680 5.701 5.643 5.670 427,938 +0.01(+0.19%)
May 31, 2018 5.691 5.691 5.643 5.659 521,723 -0.04(-0.65%)
May 30, 2018 5.680 5.696 5.654 5.696 329,924 +0.03(+0.47%)
May 29, 2018 5.654 5.696 5.654 5.670 543,086 +0.00(+0.00%)
May 25, 2018 5.670 5.670 5.670 0 -0.02(-0.28%)
May 24, 2018 5.654 5.686 5.627 5.686 289,447 +0.02(+0.28%)
May 23, 2018 5.643 5.670 5.643 5.670 211,144 +0.02(+0.38%)
May 22, 2018 5.632 5.654 5.632 5.648 138,552 +0.02(+0.28%)
May 21, 2018 5.611 5.654 5.610 5.632 225,599 +0.02(+0.28%)
May 18, 2018 5.611 5.627 5.590 5.616 284,209 -0.03(-0.47%)
May 17, 2018 5.616 5.643 5.606 5.643 142,334 +0.02(+0.38%)
May 16, 2018 5.595 5.627 5.584 5.622 162,365 +0.04(+0.67%)
May 15, 2018 5.590 5.606 5.579 5.584 305,365 -0.03(-0.57%)
May 14, 2018 5.595 5.622 5.590 5.616 150,996 +0.02(+0.38%)
May 11, 2018 5.600 5.627 5.590 5.595 222,344 -0.01(-0.09%)
May 10, 2018 5.643 5.643 5.590 5.600 296,223 -0.03(-0.57%)
May 09, 2018 5.627 5.632 5.606 5.632 386,483 +0.02(+0.38%)
May 08, 2018 5.622 5.622 5.606 5.611 273,193 +0.01(+0.09%)
May 07, 2018 5.617 5.638 5.590 5.606 400,292 +0.01(+0.09%)
May 04, 2018 5.574 5.627 5.574 5.601 317,011 +0.02(+0.38%)
May 03, 2018 5.617 5.643 5.574 5.580 372,040 -0.04(-0.66%)
May 02, 2018 5.532 5.627 5.532 5.617 497,600 +0.08(+1.53%)
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.