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 )

10.90 -0.11 (-1.00%)
Official Closing Price Updated: 4:15 PM EDT, Jun 4, 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 30, 2015 4.760 4.789 4.760 4.789 2,753 +0.02(+0.32%)
Oct 28, 2015 4.906 4.774 4.774 4.774 1,376 -0.07(-1.44%)
Oct 27, 2015 4.843 4.843 4.843 4.843 395 -0.07(-1.48%)
Oct 23, 2015 4.931 4.916 4.916 4.916 4,917 +0.01(+0.10%)
Oct 22, 2015 4.887 4.917 4.887 4.911 2,370 +0.07(+1.47%)
Oct 21, 2015 4.840 4.840 4.840 4.840 393 -0.08(-1.65%)
Oct 15, 2015 4.957 4.921 4.921 4.921 393 -0.00(-0.02%)
Oct 14, 2015 4.926 4.926 4.922 4.922 1,575 +0.04(+0.75%)
Oct 13, 2015 5.012 5.012 4.885 4.885 393 -0.04(-0.72%)
Oct 07, 2015 4.921 4.921 4.921 4.921 786 +0.02(+0.31%)
Oct 06, 2015 4.901 4.906 4.901 4.906 2,755 +0.17(+3.54%)
Oct 05, 2015 4.738 4.738 4.738 4.738 415 +0.04(+0.76%)
Oct 02, 2015 4.702 4.702 4.702 4.702 198 +0.24(+5.47%)
Oct 01, 2015 4.555 4.555 4.458 4.458 714 +0.09(+2.10%)
Sep 29, 2015 4.291 4.367 4.367 4.367 47 -0.17(-3.81%)
Sep 25, 2015 4.540 4.540 4.540 4.540 66 +0.06(+1.36%)
Sep 24, 2015 4.214 4.479 4.214 4.479 3,385 +0.09(+1.97%)
Sep 23, 2015 4.397 4.402 4.392 4.392 3,953 -0.05(-1.10%)
Sep 22, 2015 4.547 4.547 4.441 4.441 921 -0.23(-4.86%)
Sep 21, 2015 4.668 4.668 4.668 4.668 536 -0.11(-2.22%)
Sep 18, 2015 4.900 4.911 4.774 4.774 4,280 -0.25(-5.02%)
Sep 17, 2015 4.971 5.027 4.971 5.027 1,486 +0.17(+3.53%)
Sep 15, 2015 4.855 4.855 4.855 4.855 792 +0.11(+2.34%)
Sep 10, 2015 4.678 4.744 4.744 4.744 1 -0.13(-2.59%)
Sep 09, 2015 4.870 4.870 4.870 4.870 6,144 +0.08(+1.65%)
Sep 08, 2015 4.791 4.791 4.791 4.791 863 +0.04(+0.82%)
Sep 04, 2015 4.754 4.752 4.752 4.752 198 -0.06(-1.30%)
Sep 02, 2015 4.880 4.815 4.815 4.815 1,387 -0.03(-0.52%)
Sep 01, 2015 4.860 4.860 4.835 4.840 1,002 -0.20(-3.91%)
Aug 31, 2015 4.956 5.037 4.880 5.037 2,575 -0.08(-1.62%)
Aug 28, 2015 5.117 5.119 5.117 5.119 1,240 +0.20(+4.15%)
Aug 26, 2015 4.915 4.915 4.915 4.915 396 -0.04(-0.71%)
Aug 25, 2015 5.077 5.077 4.951 4.951 1,268 +0.03(+0.62%)
Aug 24, 2015 4.921 4.921 4.921 4.921 685 -0.38(-7.14%)
Aug 19, 2015 5.400 5.299 5.299 5.299 3 -0.19(-3.49%)
Aug 14, 2015 5.491 5.491 5.491 5.491 97 +0.07(+1.21%)
Aug 13, 2015 5.455 5.455 5.425 5.425 1,228 -0.08(-1.38%)
Aug 12, 2015 5.501 5.501 5.496 5.501 2,908 -0.04(-0.64%)
Aug 11, 2015 5.612 5.612 5.536 5.536 2,692 -0.10(-1.80%)
Aug 10, 2015 5.638 5.638 5.638 5.638 198 +0.08(+1.37%)
Aug 07, 2015 5.582 5.588 5.561 5.561 1,624 -0.16(-2.80%)
Aug 06, 2015 5.722 5.722 5.722 5.722 2,027 -0.07(-1.24%)
Aug 05, 2015 5.809 5.835 5.794 5.794 3,202 -0.15(-2.55%)
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.