Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Voya Global Equity Dividend and Premium Opportunity Fund
(NY:
IGD
)
5.140
+0.040 (+0.78%)
Streaming Delayed Price
Updated: 11:22 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
3.381
3.386
3.367
3.367
707,490
-0.00(-0.14%)
Oct 28, 2016
3.396
3.396
3.372
3.372
441,489
-0.02(-0.56%)
Oct 27, 2016
3.396
3.398
3.381
3.391
874,164
-0.00(-0.14%)
Oct 26, 2016
3.391
3.396
3.381
3.396
476,085
+0.00(+0.00%)
Oct 25, 2016
3.396
3.396
3.381
3.396
607,616
+0.01(+0.42%)
Oct 24, 2016
3.391
3.410
3.381
3.381
336,708
+0.00(+0.14%)
Oct 21, 2016
3.377
3.377
3.367
3.377
354,872
-0.00(-0.14%)
Oct 20, 2016
3.377
3.381
3.367
3.381
305,564
-0.00(-0.14%)
Oct 19, 2016
3.372
3.396
3.362
3.386
758,021
+0.02(+0.57%)
Oct 18, 2016
3.315
3.367
3.309
3.367
909,879
+0.08(+2.32%)
Oct 17, 2016
3.353
3.358
3.257
3.291
1,846,761
-0.06(-1.71%)
Oct 14, 2016
3.372
3.386
3.348
3.348
428,796
-0.00(-0.14%)
Oct 13, 2016
3.367
3.367
3.343
3.353
416,467
-0.03(-0.99%)
Oct 12, 2016
3.401
3.401
3.377
3.386
703,869
-0.01(-0.42%)
Oct 11, 2016
3.405
3.424
3.396
3.401
730,753
-0.01(-0.42%)
Oct 10, 2016
3.424
3.434
3.405
3.415
359,703
+0.00(+0.00%)
Oct 07, 2016
3.429
3.429
3.391
3.415
657,314
-0.01(-0.42%)
Oct 06, 2016
3.415
3.429
3.410
3.429
590,324
+0.02(+0.56%)
Oct 05, 2016
3.424
3.434
3.405
3.410
478,483
+0.00(+0.14%)
Oct 04, 2016
3.424
3.424
3.396
3.405
581,350
-0.01(-0.42%)
Oct 03, 2016
3.439
3.443
3.410
3.420
446,544
-0.01(-0.19%)
Sep 30, 2016
3.412
3.443
3.403
3.426
767,811
+0.02(+0.69%)
Sep 29, 2016
3.417
3.422
3.393
3.403
640,254
-0.03(-0.83%)
Sep 28, 2016
3.431
3.431
3.403
3.431
434,584
+0.01(+0.41%)
Sep 27, 2016
3.398
3.417
3.374
3.417
365,951
+0.01(+0.42%)
Sep 26, 2016
3.422
3.426
3.393
3.403
623,157
-0.03(-0.83%)
Sep 23, 2016
3.422
3.436
3.412
3.431
566,191
-0.00(-0.14%)
Sep 22, 2016
3.417
3.436
3.417
3.436
608,848
+0.04(+1.25%)
Sep 21, 2016
3.374
3.393
3.365
3.393
667,088
+0.04(+1.13%)
Sep 20, 2016
3.374
3.380
3.356
3.356
407,072
+0.00(+0.14%)
Sep 19, 2016
3.365
3.374
3.351
3.351
665,872
-0.01(-0.42%)
Sep 16, 2016
3.365
3.370
3.353
3.365
492,739
+0.00(+0.00%)
Sep 15, 2016
3.346
3.365
3.337
3.365
516,750
+0.02(+0.56%)
Sep 14, 2016
3.356
3.370
3.332
3.346
385,888
-0.01(-0.42%)
Sep 13, 2016
3.393
3.398
3.346
3.360
673,890
-0.06(-1.66%)
Sep 12, 2016
3.398
3.422
3.385
3.417
618,099
+0.02(+0.56%)
Sep 09, 2016
3.431
3.431
3.389
3.398
741,402
-0.04(-1.23%)
Sep 08, 2016
3.422
3.440
3.422
3.440
615,686
+0.01(+0.41%)
Sep 07, 2016
3.422
3.431
3.415
3.426
655,854
+0.00(+0.14%)
Sep 06, 2016
3.412
3.422
3.412
3.422
612,041
+0.01(+0.28%)
Sep 02, 2016
3.412
3.412
3.412
3.412
418,692
+0.01(+0.42%)
Sep 01, 2016
3.407
3.410
3.379
3.398
593,185
+0.00(+0.08%)
Aug 31, 2016
3.400
3.409
3.390
3.395
905,999
-0.00(-0.14%)
Aug 30, 2016
3.386
3.409
3.381
3.400
748,148
+0.00(+0.14%)
Aug 29, 2016
3.372
3.405
3.372
3.395
700,936
+0.02(+0.55%)
Aug 26, 2016
3.372
3.390
3.367
3.376
663,564
+0.00(+0.14%)
Aug 25, 2016
3.390
3.390
3.367
3.372
486,386
-0.02(-0.55%)
Aug 24, 2016
3.409
3.409
3.381
3.390
590,197
-0.02(-0.55%)
Aug 23, 2016
3.405
3.419
3.390
3.409
907,352
+0.02(+0.69%)
Aug 22, 2016
3.367
3.390
3.359
3.386
697,011
+0.02(+0.55%)
Aug 19, 2016
3.348
3.372
3.344
3.367
461,680
+0.02(+0.56%)
Aug 18, 2016
3.339
3.353
3.339
3.348
417,041
+0.01(+0.28%)
Aug 17, 2016
3.344
3.344
3.320
3.339
434,599
-0.01(-0.28%)
Aug 16, 2016
3.316
3.348
3.311
3.348
493,401
+0.02(+0.70%)
Aug 15, 2016
3.320
3.334
3.320
3.325
690,325
+0.01(+0.42%)
Aug 12, 2016
3.334
3.339
3.311
3.311
702,593
-0.01(-0.42%)
Aug 11, 2016
3.325
3.339
3.316
3.325
695,330
-0.01(-0.42%)
Aug 10, 2016
3.316
3.339
3.311
3.339
659,399
+0.02(+0.70%)
Aug 09, 2016
3.311
3.334
3.307
3.316
493,968
+0.02(+0.57%)
Aug 08, 2016
3.311
3.311
3.288
3.297
917,710
+0.00(+0.14%)
Aug 05, 2016
3.283
3.311
3.283
3.292
868,505
+0.01(+0.43%)
Aug 04, 2016
3.297
3.311
3.269
3.278
552,537
-0.01(-0.28%)
Aug 03, 2016
3.297
3.297
3.232
3.288
595,084
-0.01(-0.42%)
Aug 02, 2016
3.344
3.344
3.297
3.302
768,013
-0.06(-1.67%)
Aug 01, 2016
3.390
3.390
3.339
3.358
612,203
-0.03(-0.75%)
Jul 29, 2016
3.351
3.383
3.346
3.383
1,132,454
+0.03(+0.97%)
Jul 28, 2016
3.328
3.351
3.323
3.351
705,230
+0.02(+0.55%)
Jul 27, 2016
3.323
3.332
3.309
3.332
831,590
+0.02(+0.56%)
Jul 26, 2016
3.286
3.318
3.280
3.314
1,050,584
+0.03(+0.99%)
Jul 25, 2016
3.272
3.281
3.254
3.281
661,382
-0.00(-0.14%)
Jul 22, 2016
3.258
3.286
3.254
3.286
638,364
+0.04(+1.14%)
Jul 21, 2016
3.244
3.249
3.240
3.249
686,836
-0.01(-0.43%)
Jul 20, 2016
3.254
3.263
3.244
3.263
624,778
+0.02(+0.71%)
Jul 19, 2016
3.249
3.249
3.228
3.240
744,562
+0.00(+0.00%)
Jul 18, 2016
3.240
3.249
3.231
3.240
724,827
+0.01(+0.43%)
Jul 15, 2016
3.263
3.263
3.217
3.226
667,196
-0.02(-0.71%)
Jul 14, 2016
3.235
3.254
3.212
3.249
1,719,998
+0.06(+1.74%)
Jul 13, 2016
3.180
3.212
3.170
3.194
1,487,132
+0.04(+1.17%)
Jul 12, 2016
3.161
3.175
3.147
3.157
2,405,861
+0.03(+1.04%)
Jul 11, 2016
3.120
3.147
3.120
3.124
1,235,184
+0.01(+0.30%)
Jul 08, 2016
3.138
3.106
3.110
3.115
605,388
+0.01(+0.30%)
Jul 07, 2016
3.138
3.138
3.101
3.106
507,490
-0.01(-0.44%)
Jul 06, 2016
3.115
3.124
3.096
3.120
474,108
-0.01(-0.30%)
Jul 05, 2016
3.152
3.152
3.115
3.129
348,875
-0.02(-0.73%)
Jul 01, 2016
3.180
3.152
3.152
3.152
730,046
-0.02(-0.50%)
Jun 30, 2016
3.145
3.168
3.131
3.168
1,462,174
+0.04(+1.17%)
Jun 29, 2016
3.117
3.131
3.090
3.131
961,100
+0.06(+2.09%)
Jun 28, 2016
3.012
3.076
3.011
3.067
936,912
+0.09(+3.07%)
Jun 27, 2016
3.085
3.095
2.971
2.976
2,136,048
-0.16(-5.10%)
Jun 24, 2016
3.067
3.159
3.058
3.136
2,071,589
-0.06(-2.00%)
Jun 23, 2016
3.195
3.204
3.181
3.200
703,949
+0.02(+0.72%)
Jun 22, 2016
3.186
3.191
3.163
3.177
504,430
+0.00(+0.00%)
Jun 21, 2016
3.131
3.177
3.131
3.177
582,602
+0.04(+1.31%)
Jun 20, 2016
3.163
3.168
3.129
3.136
798,687
+0.04(+1.18%)
Jun 17, 2016
3.076
3.099
3.076
3.099
585,306
+0.04(+1.19%)
Jun 16, 2016
3.063
3.081
3.053
3.063
1,022,872
-0.00(-0.15%)
Jun 15, 2016
3.104
3.108
3.058
3.067
1,243,661
+0.00(+0.00%)
Jun 14, 2016
3.136
3.136
3.063
3.067
892,466
-0.07(-2.19%)
Jun 13, 2016
3.154
3.163
3.131
3.136
435,256
-0.03(-0.87%)
Jun 10, 2016
3.204
3.204
3.159
3.163
765,295
-0.05(-1.56%)
Jun 09, 2016
3.209
3.227
3.204
3.213
633,762
+0.00(+0.14%)
Jun 08, 2016
3.195
3.213
3.195
3.209
533,209
+0.01(+0.29%)
Jun 07, 2016
3.181
3.200
3.181
3.200
510,400
+0.02(+0.57%)
Jun 06, 2016
3.177
3.181
3.168
3.181
735,391
+0.00(+0.00%)
Jun 03, 2016
3.154
3.181
3.149
3.181
615,558
+0.02(+0.72%)
Jun 02, 2016
3.149
3.159
3.140
3.159
925,365
+0.00(+0.00%)
Jun 01, 2016
3.149
3.163
3.149
3.159
557,565
+0.01(+0.23%)
May 31, 2016
3.178
3.180
3.151
3.151
816,697
-0.01(-0.43%)
May 27, 2016
3.169
3.165
3.165
3.165
758,222
-0.01(-0.28%)
May 26, 2016
3.165
3.183
3.156
3.174
414,040
+0.02(+0.57%)
May 25, 2016
3.133
3.156
3.129
3.156
483,523
+0.04(+1.16%)
May 24, 2016
3.115
3.133
3.115
3.120
758,284
+0.01(+0.29%)
May 23, 2016
3.115
3.133
3.106
3.111
742,100
+0.01(+0.29%)
May 20, 2016
3.115
3.124
3.097
3.101
674,860
+0.00(+0.00%)
May 19, 2016
3.111
3.120
3.088
3.101
638,417
-0.01(-0.29%)
May 18, 2016
3.115
3.129
3.088
3.111
870,900
-0.00(-0.15%)
May 17, 2016
3.138
3.138
3.106
3.115
842,885
-0.00(-0.14%)
May 16, 2016
3.106
3.120
3.092
3.120
593,667
+0.02(+0.73%)
May 13, 2016
3.111
3.120
3.088
3.097
481,400
-0.02(-0.58%)
May 12, 2016
3.129
3.129
3.106
3.115
385,251
-0.01(-0.29%)
May 11, 2016
3.120
3.133
3.115
3.124
678,257
-0.00(-0.14%)
May 10, 2016
3.079
3.129
3.066
3.129
578,436
+0.06(+1.91%)
May 09, 2016
3.061
3.083
3.061
3.070
667,724
-0.02(-0.73%)
May 06, 2016
3.079
3.092
3.056
3.092
373,506
+0.01(+0.44%)
May 05, 2016
3.124
3.135
3.065
3.079
1,233,272
-0.05(-1.45%)
May 04, 2016
3.124
3.124
3.111
3.124
447,395
-0.03(-0.86%)
May 03, 2016
3.156
3.160
3.102
3.151
576,319
-0.03(-0.99%)
May 02, 2016
3.205
3.205
3.178
3.183
631,463
-0.02(-0.62%)
Apr 29, 2016
3.189
3.204
3.167
3.203
843,301
+0.00(+0.00%)
Apr 28, 2016
3.203
3.225
3.194
3.203
521,887
-0.03(-0.83%)
Apr 27, 2016
3.194
3.230
3.180
3.230
964,519
+0.04(+1.12%)
Apr 26, 2016
3.158
3.198
3.154
3.194
942,013
+0.03(+0.99%)
Apr 25, 2016
3.149
3.162
3.145
3.162
359,266
+0.00(+0.14%)
Apr 22, 2016
3.154
3.158
3.140
3.158
513,144
+0.00(+0.14%)
Apr 21, 2016
3.167
3.171
3.136
3.154
558,381
-0.00(-0.14%)
Apr 20, 2016
3.131
3.162
3.127
3.158
415,710
+0.02(+0.71%)
Apr 19, 2016
3.145
3.154
3.127
3.136
543,177
+0.00(+0.00%)
Apr 18, 2016
3.086
3.136
3.064
3.136
740,256
+0.03(+1.01%)
Apr 15, 2016
3.095
3.109
3.086
3.104
408,067
-0.00(-0.14%)
Apr 14, 2016
3.095
3.109
3.091
3.109
290,241
+0.01(+0.43%)
Apr 13, 2016
3.069
3.100
3.069
3.095
431,601
+0.03(+0.87%)
Apr 12, 2016
3.033
3.073
3.033
3.069
479,424
+0.05(+1.63%)
Apr 11, 2016
3.024
3.060
3.006
3.019
567,846
+0.02(+0.60%)
Apr 08, 2016
3.010
3.028
2.997
3.001
227,620
+0.01(+0.30%)
Apr 07, 2016
3.015
3.024
2.984
2.993
923,389
-0.03(-1.04%)
Apr 06, 2016
3.006
3.024
3.001
3.024
418,988
+0.00(+0.15%)
Apr 05, 2016
3.028
3.037
3.015
3.019
449,490
-0.04(-1.32%)
Apr 04, 2016
3.113
3.122
3.055
3.060
535,676
-0.04(-1.30%)
Apr 01, 2016
3.113
3.122
3.064
3.100
685,706
-0.04(-1.20%)
Mar 31, 2016
3.098
3.151
3.089
3.137
1,471,487
+0.04(+1.43%)
Mar 30, 2016
3.067
3.093
3.053
3.093
577,197
+0.04(+1.30%)
Mar 29, 2016
3.009
3.053
3.009
3.053
508,074
+0.06(+1.92%)
Mar 28, 2016
3.014
3.018
2.987
2.996
717,919
+0.00(+0.00%)
Mar 24, 2016
3.049
2.996
2.996
2.996
588,679
-0.06(-2.03%)
Mar 23, 2016
3.089
3.089
3.040
3.058
768,573
-0.03(-0.86%)
Mar 22, 2016
3.098
3.098
3.062
3.084
513,945
-0.02(-0.57%)
Mar 21, 2016
3.102
3.108
3.084
3.102
403,106
-0.00(-0.14%)
Mar 18, 2016
3.093
3.115
3.084
3.106
556,357
+0.03(+1.01%)
Mar 17, 2016
3.062
3.093
3.053
3.075
438,698
+0.01(+0.29%)
Mar 16, 2016
3.027
3.069
3.026
3.067
613,374
+0.03(+1.02%)
Mar 15, 2016
3.031
3.036
3.018
3.036
532,767
+0.00(+0.15%)
Mar 14, 2016
3.036
3.045
3.027
3.031
470,367
+0.00(+0.00%)
Mar 11, 2016
3.022
3.045
3.022
3.031
748,585
+0.02(+0.74%)
Mar 10, 2016
3.009
3.022
2.983
3.009
521,707
+0.01(+0.29%)
Mar 09, 2016
2.996
3.002
2.983
3.000
467,869
+0.00(+0.15%)
Mar 08, 2016
2.996
2.996
2.960
2.996
546,723
+0.00(+0.00%)
Mar 07, 2016
2.960
2.996
2.956
2.996
610,987
+0.04(+1.20%)
Mar 04, 2016
2.952
2.974
2.952
2.960
709,580
+0.02(+0.60%)
Mar 03, 2016
2.934
2.960
2.925
2.943
879,057
+0.02(+0.76%)
Mar 02, 2016
2.907
2.925
2.894
2.921
473,078
+0.00(+0.15%)
Mar 01, 2016
2.872
2.918
2.863
2.916
576,110
+0.07(+2.42%)
Feb 29, 2016
2.852
2.869
2.843
2.847
880,777
-0.00(-0.15%)
Feb 26, 2016
2.860
2.860
2.834
2.852
455,408
+0.02(+0.62%)
Feb 25, 2016
2.803
2.834
2.803
2.834
391,875
+0.03(+1.25%)
Feb 24, 2016
2.777
2.806
2.760
2.799
498,728
-0.00(-0.16%)
Feb 23, 2016
2.838
2.838
2.803
2.803
529,424
-0.04(-1.38%)
Feb 22, 2016
2.808
2.843
2.803
2.843
1,418,481
+0.06(+2.04%)
Feb 19, 2016
2.782
2.812
2.768
2.786
601,328
-0.02(-0.62%)
Feb 18, 2016
2.817
2.830
2.799
2.803
727,440
-0.00(-0.16%)
Feb 17, 2016
2.738
2.817
2.733
2.808
1,018,197
+0.09(+3.38%)
Feb 16, 2016
2.725
2.733
2.681
2.716
979,622
+0.04(+1.47%)
Feb 12, 2016
2.642
2.677
2.677
2.677
775,808
+0.03(+1.32%)
Feb 11, 2016
2.633
2.642
2.602
2.642
1,415,504
-0.03(-1.15%)
Feb 10, 2016
2.690
2.705
2.668
2.672
748,997
-0.02(-0.65%)
Feb 09, 2016
2.677
2.698
2.659
2.690
1,036,455
-0.01(-0.49%)
Feb 08, 2016
2.725
2.733
2.672
2.703
1,213,092
-0.07(-2.37%)
Feb 05, 2016
2.786
2.808
2.755
2.768
591,683
-0.05(-1.71%)
Feb 04, 2016
2.782
2.825
2.782
2.817
804,286
+0.02(+0.78%)
Feb 03, 2016
2.803
2.808
2.755
2.795
787,611
+0.00(+0.00%)
Feb 02, 2016
2.817
2.817
2.777
2.795
595,639
-0.05(-1.69%)
Feb 01, 2016
2.817
2.852
2.812
2.843
680,644
+0.01(+0.40%)
Jan 29, 2016
2.801
2.844
2.801
2.831
1,137,554
+0.05(+1.71%)
Jan 28, 2016
2.784
2.788
2.749
2.784
847,450
+0.03(+1.26%)
Jan 27, 2016
2.754
2.775
2.728
2.749
1,041,033
+0.00(+0.00%)
Jan 26, 2016
2.702
2.758
2.702
2.749
996,857
+0.05(+1.92%)
Jan 25, 2016
2.715
2.728
2.693
2.697
906,688
-0.03(-1.11%)
Jan 22, 2016
2.684
2.736
2.684
2.728
797,149
+0.06(+2.44%)
Jan 21, 2016
2.646
2.676
2.633
2.663
1,349,958
+0.04(+1.48%)
Jan 20, 2016
2.658
2.658
2.566
2.624
1,982,164
-0.08(-3.04%)
Jan 19, 2016
2.745
2.762
2.689
2.706
1,285,363
-0.02(-0.79%)
Jan 15, 2016
2.762
2.728
2.728
2.728
1,335,722
-0.07(-2.47%)
Jan 14, 2016
2.749
2.801
2.741
2.797
1,415,729
+0.05(+1.73%)
Jan 13, 2016
2.827
2.831
2.749
2.749
1,157,997
-0.06(-2.00%)
Jan 12, 2016
2.840
2.844
2.780
2.805
1,580,182
-0.00(-0.15%)
Jan 11, 2016
2.866
2.881
2.792
2.810
1,582,303
-0.05(-1.81%)
Jan 08, 2016
2.901
2.918
2.857
2.862
1,615,978
-0.05(-1.78%)
Jan 07, 2016
2.957
2.959
2.901
2.914
1,500,217
-0.08(-2.74%)
Jan 06, 2016
2.970
2.996
2.965
2.996
806,520
-0.02(-0.72%)
Jan 05, 2016
3.009
3.026
2.987
3.017
987,988
+0.00(+0.00%)
Jan 04, 2016
3.000
3.017
2.965
3.017
981,288
-0.01(-0.29%)
Dec 31, 2015
3.048
3.026
3.026
3.026
849,921
-0.03(-1.13%)
Dec 30, 2015
3.078
3.082
3.061
3.061
620,539
-0.02(-0.56%)
Dec 29, 2015
3.069
3.091
3.069
3.078
927,091
+0.02(+0.79%)
Dec 28, 2015
3.075
3.075
3.041
3.054
939,196
-0.03(-0.83%)
Dec 24, 2015
3.079
3.079
3.079
3.079
482,844
+0.01(+0.28%)
Dec 23, 2015
3.019
3.071
3.019
3.071
683,716
+0.06(+2.13%)
Dec 22, 2015
2.972
3.015
2.972
3.007
1,135,776
+0.03(+1.01%)
Dec 21, 2015
2.985
3.002
2.972
2.977
997,385
+0.00(+0.00%)
Dec 18, 2015
2.981
2.994
2.968
2.977
743,699
-0.02(-0.71%)
Dec 17, 2015
3.007
3.024
2.994
2.998
804,788
-0.01(-0.28%)
Dec 16, 2015
2.977
3.015
2.964
3.007
1,070,714
+0.05(+1.74%)
Dec 15, 2015
2.964
2.964
2.938
2.955
1,019,198
+0.03(+1.02%)
Dec 14, 2015
2.938
2.948
2.887
2.925
1,594,132
-0.01(-0.44%)
Dec 11, 2015
2.977
2.981
2.938
2.938
987,819
-0.07(-2.28%)
Dec 10, 2015
3.011
3.028
2.994
3.007
645,991
+0.00(+0.14%)
Dec 09, 2015
3.015
3.045
2.994
3.002
772,513
-0.01(-0.43%)
Dec 08, 2015
3.002
3.028
2.998
3.015
939,444
-0.03(-0.84%)
Dec 07, 2015
3.071
3.075
3.028
3.041
1,062,907
-0.03(-1.11%)
Dec 04, 2015
3.054
3.092
3.049
3.075
866,409
+0.02(+0.56%)
Dec 03, 2015
3.084
3.092
3.049
3.058
774,037
-0.03(-0.83%)
Dec 02, 2015
3.105
3.118
3.084
3.084
811,720
-0.03(-0.96%)
Dec 01, 2015
3.079
3.122
3.079
3.113
672,189
+0.04(+1.20%)
Nov 30, 2015
3.089
3.098
3.077
3.077
1,175,777
-0.02(-0.55%)
Nov 27, 2015
3.081
3.094
3.081
3.094
338,770
+0.00(+0.14%)
Nov 25, 2015
3.102
3.089
3.089
3.089
364,600
-0.02(-0.54%)
Nov 24, 2015
3.098
3.106
3.081
3.106
480,775
+0.00(+0.00%)
Nov 23, 2015
3.115
3.119
3.094
3.106
793,455
-0.01(-0.27%)
Nov 20, 2015
3.132
3.136
3.102
3.115
456,863
-0.00(-0.14%)
Nov 19, 2015
3.111
3.127
3.111
3.119
330,973
+0.01(+0.27%)
Nov 18, 2015
3.085
3.115
3.085
3.111
518,315
+0.02(+0.68%)
Nov 17, 2015
3.064
3.106
3.064
3.089
745,348
+0.02(+0.55%)
Nov 16, 2015
3.081
3.089
3.051
3.072
837,788
+0.00(+0.14%)
Nov 13, 2015
3.102
3.102
3.060
3.068
460,591
-0.03(-1.09%)
Nov 12, 2015
3.136
3.136
3.098
3.102
428,238
-0.04(-1.35%)
Nov 11, 2015
3.127
3.153
3.119
3.144
679,023
+0.02(+0.54%)
Nov 10, 2015
3.127
3.136
3.111
3.127
503,044
+0.00(+0.00%)
Nov 09, 2015
3.182
3.182
3.127
3.127
847,292
-0.06(-1.99%)
Nov 06, 2015
3.199
3.199
3.174
3.191
480,088
-0.01(-0.40%)
Nov 05, 2015
3.212
3.221
3.182
3.204
510,579
-0.02(-0.53%)
Nov 04, 2015
3.221
3.221
3.195
3.221
561,127
+0.02(+0.53%)
Nov 03, 2015
3.187
3.204
3.157
3.204
913,411
+0.02(+0.53%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.