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

Brazil Alphadex Fund FT (NQ: FBZ )

11.07 -0.17 (-1.55%)
Official Closing Price Updated: 4:15 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 (%)
Oct 31, 2017 8.780 8.819 8.754 8.802 16,876 +0.02(+0.19%)
Oct 30, 2017 8.897 8.943 8.774 8.786 27,347 -0.28(-3.07%)
Oct 27, 2017 9.053 9.075 8.986 9.064 12,197 +0.12(+1.31%)
Oct 26, 2017 9.013 9.013 8.947 8.947 12,554 -0.19(-2.10%)
Oct 25, 2017 9.237 9.237 9.053 9.139 2,009 +0.00(+0.03%)
Oct 24, 2017 9.159 9.164 9.053 9.136 12,863 -0.07(-0.73%)
Oct 23, 2017 9.337 9.337 9.203 9.203 6,634 -0.19(-2.02%)
Oct 20, 2017 9.415 9.415 9.381 9.392 2,415 +0.06(+0.60%)
Oct 19, 2017 9.276 9.348 9.253 9.337 14,167 -0.06(-0.63%)
Oct 18, 2017 9.337 9.396 9.320 9.396 2,248 +0.11(+1.17%)
Oct 17, 2017 9.420 9.420 9.287 9.287 2,839 -0.17(-1.75%)
Oct 16, 2017 9.582 9.604 9.452 9.452 5,397 -0.11(-1.12%)
Oct 13, 2017 9.571 9.571 9.521 9.560 1,165 +0.07(+0.76%)
Oct 12, 2017 9.532 9.532 9.478 9.487 5,036 -0.04(-0.47%)
Oct 11, 2017 9.604 9.604 9.509 9.532 9,397 +0.02(+0.18%)
Oct 10, 2017 9.532 9.554 9.476 9.515 8,853 +0.13(+1.42%)
Oct 09, 2017 9.387 9.387 9.353 9.381 2,854 -0.13(-1.35%)
Oct 06, 2017 9.454 9.526 9.392 9.509 21,215 -0.11(-1.11%)
Oct 05, 2017 9.777 9.799 9.616 9.616 7,338 -0.01(-0.11%)
Oct 04, 2017 9.587 9.671 9.587 9.626 20,385 +0.06(+0.64%)
Oct 03, 2017 9.459 9.571 9.459 9.565 29,585 +0.24(+2.63%)
Oct 02, 2017 9.267 9.320 9.264 9.320 35,045 +0.09(+0.97%)
Sep 29, 2017 9.142 9.239 9.142 9.231 18,252 +0.19(+2.16%)
Sep 28, 2017 9.019 9.086 9.019 9.036 16,903 +0.04(+0.50%)
Sep 27, 2017 9.164 9.198 8.953 8.992 26,762 -0.29(-3.12%)
Sep 26, 2017 9.331 9.331 9.259 9.281 45,894 -0.02(-0.24%)
Sep 25, 2017 9.415 9.431 9.303 9.303 10,582 -0.26(-2.68%)
Sep 22, 2017 9.582 9.604 9.543 9.560 5,429 +0.00(+0.00%)
Sep 21, 2017 9.615 9.615 9.521 9.560 26,013 -0.13(-1.36%)
Sep 20, 2017 9.788 9.788 9.584 9.691 57,847 +0.03(+0.28%)
Sep 19, 2017 9.696 9.701 9.664 9.664 4,159 -0.01(-0.11%)
Sep 18, 2017 9.739 9.750 9.664 9.675 16,216 -0.08(-0.83%)
Sep 15, 2017 9.672 9.777 9.672 9.755 6,787 +0.11(+1.17%)
Sep 14, 2017 9.530 9.643 9.525 9.643 13,663 +0.16(+1.70%)
Sep 13, 2017 9.450 9.524 9.430 9.482 17,782 -0.05(-0.56%)
Sep 12, 2017 9.578 9.643 9.500 9.535 15,188 -0.13(-1.39%)
Sep 11, 2017 9.729 9.766 9.669 9.669 11,166 +0.09(+0.90%)
Sep 08, 2017 9.648 9.648 9.584 9.584 23,458 -0.05(-0.56%)
Sep 07, 2017 9.637 9.648 9.600 9.637 28,317 +0.11(+1.18%)
Sep 06, 2017 9.471 9.533 9.444 9.525 7,802 +0.17(+1.84%)
Sep 05, 2017 9.401 9.444 9.303 9.353 106,884 +0.23(+2.53%)
Sep 01, 2017 9.154 9.170 9.096 9.122 3,503 +0.09(+1.02%)
Aug 31, 2017 9.009 9.030 8.967 9.030 5,249 +0.12(+1.31%)
Aug 30, 2017 8.929 8.929 8.868 8.913 8,527 +0.01(+0.06%)
Aug 29, 2017 8.875 8.930 8.875 8.908 15,119 -0.01(-0.12%)
Aug 28, 2017 8.956 8.985 8.908 8.918 2,750 +0.01(+0.12%)
Aug 25, 2017 8.924 8.993 8.908 8.908 3,496 -0.01(-0.06%)
Aug 24, 2017 8.875 8.932 8.849 8.913 5,969 +0.12(+1.40%)
Aug 23, 2017 8.768 8.817 8.761 8.789 13,634 +0.08(+0.92%)
Aug 22, 2017 8.666 8.763 8.666 8.709 13,343 +0.18(+2.14%)
Aug 21, 2017 8.634 8.634 8.527 8.527 18,552 -0.03(-0.31%)
Aug 18, 2017 8.451 8.553 8.429 8.553 492,118 +0.09(+1.08%)
Aug 17, 2017 8.612 8.612 8.443 8.462 7,297 -0.18(-2.11%)
Aug 16, 2017 8.569 8.645 8.543 8.645 12,333 +0.18(+2.09%)
Aug 15, 2017 8.478 8.494 8.441 8.468 13,028 +0.06(+0.70%)
Aug 14, 2017 8.392 8.553 8.392 8.408 13,689 +0.02(+0.26%)
Aug 11, 2017 8.312 8.438 8.312 8.387 63,265 +0.07(+0.84%)
Aug 10, 2017 8.457 8.457 8.317 8.317 22,260 -0.17(-2.02%)
Aug 09, 2017 8.494 8.510 8.441 8.489 18,412 -0.10(-1.19%)
Aug 08, 2017 8.553 8.634 8.553 8.591 64,362 -0.02(-0.25%)
Aug 07, 2017 8.489 8.612 8.489 8.612 7,420 +0.13(+1.58%)
Aug 04, 2017 8.468 8.489 8.446 8.478 42,325 +0.01(+0.13%)
Aug 03, 2017 8.478 8.478 8.441 8.468 10,771 +0.01(+0.06%)
Aug 02, 2017 8.349 8.484 8.349 8.462 168,250 +0.09(+1.09%)
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.