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

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.490 -0.198 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2016 5.422 5.471 5.422 5.442 46,703 +0.02(+0.36%)
Nov 29, 2016 5.447 5.448 5.407 5.422 65,790 -0.03(-0.54%)
Nov 28, 2016 5.451 5.525 5.451 5.451 33,928 -0.01(-0.27%)
Nov 25, 2016 5.447 5.466 5.421 5.466 17,179 +0.02(+0.43%)
Nov 23, 2016 5.443 5.443 5.443 0 +0.02(+0.30%)
Nov 22, 2016 5.437 5.447 5.402 5.427 42,400 +0.01(+0.27%)
Nov 21, 2016 5.402 5.417 5.379 5.412 49,838 +0.07(+1.29%)
Nov 18, 2016 5.320 5.363 5.310 5.343 96,887 +0.00(+0.09%)
Nov 17, 2016 5.353 5.353 5.301 5.339 89,378 +0.03(+0.63%)
Nov 16, 2016 5.277 5.315 5.275 5.305 42,599 -0.01(-0.18%)
Nov 15, 2016 5.190 5.320 5.190 5.315 102,298 +0.11(+2.11%)
Nov 14, 2016 5.339 5.348 5.167 5.205 175,250 -0.18(-3.29%)
Nov 11, 2016 5.449 5.449 5.353 5.382 102,740 -0.07(-1.31%)
Nov 10, 2016 5.544 5.544 5.444 5.453 109,542 -0.09(-1.64%)
Nov 09, 2016 5.472 5.549 5.472 5.544 87,378 +0.00(+0.00%)
Nov 08, 2016 5.530 5.582 5.530 5.544 31,691 -0.02(-0.34%)
Nov 07, 2016 5.582 5.582 5.549 5.563 41,040 +0.06(+1.13%)
Nov 04, 2016 5.539 5.558 5.501 5.501 28,890 -0.04(-0.69%)
Nov 03, 2016 5.568 5.568 5.520 5.539 29,781 -0.03(-0.52%)
Nov 02, 2016 5.668 5.678 5.568 5.568 69,321 -0.14(-2.43%)
Nov 01, 2016 5.764 5.764 5.688 5.707 50,610 -0.04(-0.78%)
Oct 31, 2016 5.764 5.764 5.745 5.751 13,652 -0.01(-0.22%)
Oct 28, 2016 5.778 5.802 5.740 5.764 51,020 -0.00(-0.08%)
Oct 27, 2016 5.774 5.797 5.735 5.769 28,453 -0.04(-0.74%)
Oct 26, 2016 5.754 5.817 5.745 5.812 60,816 +0.02(+0.41%)
Oct 25, 2016 5.774 5.802 5.745 5.788 62,578 +0.00(+0.08%)
Oct 24, 2016 5.797 5.802 5.769 5.783 28,647 -0.02(-0.33%)
Oct 21, 2016 5.774 5.802 5.767 5.802 17,514 +0.00(+0.00%)
Oct 20, 2016 5.783 5.809 5.783 5.802 16,010 -0.00(-0.00%)
Oct 19, 2016 5.750 5.816 5.750 5.802 42,178 +0.03(+0.59%)
Oct 18, 2016 5.764 5.770 5.688 5.768 22,862 +0.05(+0.91%)
Oct 17, 2016 5.754 5.783 5.711 5.716 92,508 -0.06(-0.99%)
Oct 14, 2016 5.826 5.845 5.764 5.774 51,857 -0.04(-0.66%)
Oct 13, 2016 5.740 5.831 5.724 5.812 49,867 +0.06(+1.00%)
Oct 12, 2016 5.711 5.764 5.711 5.754 17,658 +0.04(+0.75%)
Oct 11, 2016 5.812 5.812 5.702 5.711 84,984 -0.11(-1.81%)
Oct 10, 2016 5.855 5.855 5.802 5.817 69,612 +0.02(+0.33%)
Oct 07, 2016 5.903 5.965 5.759 5.797 99,325 -0.11(-1.78%)
Oct 06, 2016 5.869 5.903 5.850 5.903 62,597 -0.00(-0.08%)
Oct 05, 2016 5.869 5.922 5.869 5.907 43,783 +0.05(+0.82%)
Oct 04, 2016 5.998 5.998 5.848 5.860 89,815 -0.15(-2.54%)
Oct 03, 2016 6.017 6.017 5.970 6.013 30,578 -0.01(-0.24%)
Sep 30, 2016 6.013 6.047 5.998 6.027 25,161 +0.02(+0.40%)
Sep 29, 2016 6.027 6.029 5.989 6.003 17,830 -0.02(-0.40%)
Sep 28, 2016 5.979 6.041 5.946 6.027 69,549 +0.09(+1.45%)
Sep 27, 2016 5.970 5.974 5.941 5.941 20,812 -0.03(-0.56%)
Sep 26, 2016 5.974 5.989 5.959 5.974 52,978 -0.02(-0.32%)
Sep 23, 2016 6.003 6.017 5.984 5.993 34,177 -0.05(-0.79%)
Sep 22, 2016 6.036 6.056 6.027 6.041 51,702 +0.07(+1.12%)
Sep 21, 2016 5.936 5.998 5.920 5.974 68,503 +0.08(+1.38%)
Sep 20, 2016 5.955 5.955 5.893 5.893 43,130 -0.03(-0.48%)
Sep 19, 2016 5.907 5.970 5.907 5.922 36,205 +0.04(+0.65%)
Sep 16, 2016 5.869 5.912 5.869 5.883 128,387 +0.00(+0.04%)
Sep 15, 2016 5.855 5.917 5.836 5.881 41,523 +0.03(+0.53%)
Sep 14, 2016 5.864 5.928 5.850 5.850 80,030 -0.04(-0.65%)
Sep 13, 2016 5.941 5.950 5.873 5.888 37,129 -0.11(-1.75%)
Sep 12, 2016 5.864 6.056 5.864 5.993 158,790 +0.08(+1.29%)
Sep 09, 2016 6.065 6.065 5.893 5.917 119,834 -0.17(-2.75%)
Sep 08, 2016 6.046 6.091 6.046 6.084 16,667 +0.03(+0.47%)
Sep 07, 2016 6.041 6.075 6.041 6.056 23,310 +0.01(+0.12%)
Sep 06, 2016 6.013 6.065 6.013 6.049 68,282 +0.06(+1.00%)
Sep 02, 2016 5.946 5.989 5.989 5.989 94,362 +0.08(+1.38%)
Sep 01, 2016 5.874 5.950 5.869 5.907 120,876 +0.02(+0.41%)
Aug 31, 2016 5.869 5.888 5.845 5.883 179,531 -0.02(-0.40%)
Aug 30, 2016 5.917 5.935 5.864 5.907 230,468 -0.04(-0.72%)
Aug 29, 2016 5.927 5.974 5.927 5.950 37,167 +0.02(+0.42%)
Aug 26, 2016 5.998 6.051 5.920 5.926 76,431 -0.05(-0.89%)
Aug 25, 2016 6.017 6.017 5.974 5.979 22,703 -0.01(-0.16%)
Aug 24, 2016 6.032 6.032 5.941 5.989 82,187 -0.04(-0.63%)
Aug 23, 2016 6.065 6.070 6.022 6.027 34,301 -0.01(-0.16%)
Aug 22, 2016 6.122 6.122 5.998 6.036 79,749 -0.02(-0.39%)
Aug 19, 2016 6.079 6.163 6.037 6.060 165,361 -0.02(-0.38%)
Aug 18, 2016 5.981 6.088 5.981 6.084 114,736 +0.08(+1.32%)
Aug 17, 2016 5.972 6.004 5.953 6.004 27,016 +0.03(+0.55%)
Aug 16, 2016 6.018 6.018 5.967 5.972 68,044 -0.03(-0.54%)
Aug 15, 2016 6.037 6.037 6.000 6.004 25,399 -0.03(-0.54%)
Aug 12, 2016 5.981 6.037 5.981 6.037 25,401 +0.03(+0.47%)
Aug 11, 2016 5.981 6.014 5.981 6.009 33,244 +0.05(+0.82%)
Aug 10, 2016 5.953 5.981 5.948 5.960 12,445 -0.02(-0.27%)
Aug 09, 2016 6.000 6.000 5.963 5.976 26,136 +0.00(+0.00%)
Aug 08, 2016 5.930 5.986 5.916 5.976 60,931 +0.04(+0.71%)
Aug 05, 2016 5.925 5.953 5.906 5.934 14,791 +0.02(+0.40%)
Aug 04, 2016 5.916 5.949 5.902 5.911 26,588 +0.01(+0.16%)
Aug 03, 2016 5.897 5.916 5.888 5.902 21,801 -0.01(-0.24%)
Aug 02, 2016 5.864 5.958 5.864 5.916 37,415 +0.01(+0.16%)
Aug 01, 2016 5.930 5.945 5.906 5.906 37,944 -0.05(-0.86%)
Jul 29, 2016 5.883 5.973 5.883 5.958 61,043 +0.06(+0.98%)
Jul 28, 2016 5.883 5.925 5.883 5.900 8,537 +0.02(+0.37%)
Jul 27, 2016 5.930 5.939 5.864 5.878 50,287 -0.02(-0.40%)
Jul 26, 2016 5.916 5.916 5.883 5.902 29,839 +0.01(+0.16%)
Jul 25, 2016 5.888 5.906 5.883 5.892 32,713 -0.01(-0.24%)
Jul 22, 2016 5.902 5.948 5.888 5.906 42,724 +0.00(+0.08%)
Jul 21, 2016 5.916 5.934 5.892 5.902 19,706 -0.01(-0.24%)
Jul 20, 2016 5.911 5.930 5.902 5.916 22,589 +0.02(+0.40%)
Jul 19, 2016 5.916 5.916 5.883 5.892 25,420 -0.02(-0.32%)
Jul 18, 2016 5.883 5.939 5.878 5.911 29,010 +0.00(+0.00%)
Jul 15, 2016 5.920 5.931 5.883 5.911 39,661 -0.01(-0.24%)
Jul 14, 2016 5.916 5.948 5.897 5.925 30,160 +0.02(+0.40%)
Jul 13, 2016 5.925 5.925 5.883 5.902 55,937 +0.02(+0.32%)
Jul 12, 2016 5.878 5.888 5.862 5.883 46,614 +0.05(+0.80%)
Jul 11, 2016 5.818 5.860 5.818 5.836 61,195 +0.01(+0.16%)
Jul 08, 2016 5.794 5.873 5.780 5.827 86,657 +0.05(+0.81%)
Jul 07, 2016 5.794 5.822 5.748 5.780 48,130 +0.01(+0.16%)
Jul 06, 2016 5.743 5.794 5.720 5.771 22,336 +0.00(+0.08%)
Jul 05, 2016 5.799 5.804 5.762 5.766 54,887 -0.06(-0.96%)
Jul 01, 2016 5.846 5.822 5.822 5.822 44,121 +0.03(+0.43%)
Jun 30, 2016 5.720 5.801 5.715 5.797 55,757 +0.08(+1.44%)
Jun 29, 2016 5.691 5.724 5.654 5.715 78,670 +0.10(+1.75%)
Jun 28, 2016 5.556 5.635 5.556 5.617 76,335 +0.08(+1.52%)
Jun 27, 2016 5.575 5.615 5.505 5.533 52,112 -0.10(-1.82%)
Jun 24, 2016 5.677 5.743 5.612 5.635 169,465 -0.26(-4.43%)
Jun 23, 2016 5.878 5.902 5.869 5.897 77,580 +0.07(+1.28%)
Jun 22, 2016 5.776 5.841 5.771 5.822 112,086 +0.05(+0.89%)
Jun 21, 2016 5.715 5.817 5.715 5.771 185,293 +0.04(+0.65%)
Jun 20, 2016 5.743 5.821 5.682 5.734 192,648 +0.00(+0.08%)
Jun 17, 2016 5.682 5.729 5.668 5.729 155,518 +0.06(+1.07%)
Jun 16, 2016 5.649 5.680 5.603 5.668 190,097 +0.01(+0.17%)
Jun 15, 2016 5.740 5.743 5.649 5.659 116,775 -0.07(-1.22%)
Jun 14, 2016 5.808 5.808 5.682 5.729 71,371 -0.06(-1.05%)
Jun 13, 2016 5.855 5.860 5.785 5.790 67,899 -0.09(-1.59%)
Jun 10, 2016 5.953 5.953 5.883 5.883 49,479 -0.07(-1.18%)
Jun 09, 2016 5.934 5.972 5.934 5.953 56,256 +0.00(+0.04%)
Jun 08, 2016 5.925 5.999 5.925 5.951 45,328 +0.01(+0.20%)
Jun 07, 2016 5.925 5.958 5.906 5.939 55,648 +0.06(+0.95%)
Jun 06, 2016 5.869 5.911 5.869 5.883 43,347 -0.00(-0.08%)
Jun 03, 2016 5.841 5.888 5.829 5.888 28,505 +0.05(+0.88%)
Jun 02, 2016 5.813 5.836 5.776 5.836 13,386 +0.02(+0.40%)
Jun 01, 2016 5.785 5.818 5.752 5.813 65,643 +0.04(+0.73%)
May 31, 2016 5.799 5.832 5.766 5.771 96,134 +0.01(+0.24%)
May 27, 2016 5.780 5.757 5.757 5.757 50,332 +0.00(+0.00%)
May 26, 2016 5.729 5.766 5.729 5.757 18,950 +0.03(+0.49%)
May 25, 2016 5.663 5.739 5.663 5.729 39,169 +0.07(+1.15%)
May 24, 2016 5.621 5.687 5.621 5.663 44,568 +0.08(+1.42%)
May 23, 2016 5.626 5.653 5.574 5.584 73,290 -0.04(-0.66%)
May 20, 2016 5.640 5.654 5.603 5.621 28,031 +0.03(+0.57%)
May 19, 2016 5.580 5.612 5.538 5.590 33,472 +0.00(+0.02%)
May 18, 2016 5.584 5.650 5.557 5.589 118,943 -0.01(-0.16%)
May 17, 2016 5.639 5.666 5.584 5.598 71,168 -0.03(-0.57%)
May 16, 2016 5.593 5.643 5.489 5.630 132,898 +0.01(+0.24%)
May 13, 2016 5.671 5.671 5.607 5.616 31,474 -0.05(-0.88%)
May 12, 2016 5.657 5.678 5.639 5.666 37,586 +0.03(+0.45%)
May 11, 2016 5.625 5.703 5.621 5.640 65,236 -0.01(-0.22%)
May 10, 2016 5.653 5.684 5.648 5.653 21,675 +0.02(+0.40%)
May 09, 2016 5.639 5.666 5.621 5.630 35,974 -0.09(-1.51%)
May 06, 2016 5.766 5.766 5.709 5.716 32,850 -0.06(-1.10%)
May 05, 2016 5.785 5.861 5.766 5.780 17,464 -0.02(-0.35%)
May 04, 2016 5.789 5.812 5.789 5.801 27,741 -0.01(-0.20%)
May 03, 2016 5.794 5.830 5.766 5.812 98,282 +0.01(+0.24%)
May 02, 2016 5.780 5.826 5.776 5.798 42,315 +0.01(+0.16%)
Apr 29, 2016 5.821 5.850 5.744 5.789 76,391 -0.05(-0.94%)
Apr 28, 2016 5.807 5.857 5.807 5.844 20,650 +0.03(+0.47%)
Apr 27, 2016 5.794 5.839 5.791 5.817 35,658 +0.05(+0.81%)
Apr 26, 2016 5.735 5.794 5.725 5.770 28,470 +0.05(+0.93%)
Apr 25, 2016 5.671 5.721 5.671 5.716 37,772 +0.02(+0.40%)
Apr 22, 2016 5.630 5.698 5.630 5.694 30,218 +0.06(+1.11%)
Apr 21, 2016 5.634 5.657 5.630 5.631 17,770 -0.02(-0.30%)
Apr 20, 2016 5.625 5.680 5.625 5.648 34,675 +0.00(+0.08%)
Apr 19, 2016 5.621 5.648 5.621 5.643 43,922 +0.04(+0.65%)
Apr 18, 2016 5.534 5.621 5.534 5.607 77,194 +0.05(+0.82%)
Apr 15, 2016 5.548 5.571 5.530 5.561 33,573 -0.02(-0.33%)
Apr 14, 2016 5.580 5.593 5.569 5.580 16,132 -0.02(-0.33%)
Apr 13, 2016 5.639 5.639 5.598 5.598 40,207 +0.01(+0.24%)
Apr 12, 2016 5.530 5.607 5.530 5.584 46,728 +0.05(+0.82%)
Apr 11, 2016 5.584 5.593 5.530 5.539 38,504 -0.01(-0.25%)
Apr 08, 2016 5.484 5.557 5.475 5.552 41,814 +0.11(+2.09%)
Apr 07, 2016 5.447 5.449 5.429 5.438 15,737 -0.03(-0.58%)
Apr 06, 2016 5.470 5.475 5.438 5.470 42,629 +0.04(+0.67%)
Apr 05, 2016 5.461 5.479 5.434 5.434 14,852 -0.08(-1.49%)
Apr 04, 2016 5.557 5.575 5.479 5.516 39,410 -0.03(-0.57%)
Apr 01, 2016 5.534 5.548 5.516 5.548 41,615 -0.04(-0.65%)
Mar 31, 2016 5.550 5.593 5.534 5.584 18,850 +0.05(+0.91%)
Mar 30, 2016 5.543 5.565 5.520 5.534 39,085 +0.04(+0.75%)
Mar 29, 2016 5.475 5.510 5.429 5.493 36,025 +0.05(+0.85%)
Mar 28, 2016 5.543 5.553 5.434 5.447 60,812 -0.12(-2.22%)
Mar 24, 2016 5.561 5.571 5.571 5.571 36,005 +0.01(+0.25%)
Mar 23, 2016 5.580 5.593 5.539 5.557 39,838 -0.01(-0.16%)
Mar 22, 2016 5.607 5.607 5.530 5.566 39,059 -0.06(-1.05%)
Mar 21, 2016 5.625 5.639 5.593 5.625 63,268 +0.00(+0.00%)
Mar 18, 2016 5.602 5.694 5.593 5.625 60,296 +0.03(+0.60%)
Mar 17, 2016 5.557 5.603 5.543 5.592 32,214 +0.07(+1.20%)
Mar 16, 2016 5.434 5.534 5.434 5.525 27,829 +0.06(+1.17%)
Mar 15, 2016 5.502 5.502 5.448 5.461 36,429 -0.07(-1.24%)
Mar 14, 2016 5.543 5.543 5.489 5.530 84,709 +0.01(+0.14%)
Mar 11, 2016 5.461 5.571 5.420 5.522 90,806 +0.07(+1.36%)
Mar 10, 2016 5.448 5.479 5.407 5.448 99,755 +0.00(+0.00%)
Mar 09, 2016 5.429 5.457 5.429 5.448 41,020 +0.03(+0.50%)
Mar 08, 2016 5.388 5.437 5.388 5.420 26,356 -0.02(-0.33%)
Mar 07, 2016 5.448 5.448 5.407 5.438 42,897 +0.01(+0.17%)
Mar 04, 2016 5.352 5.452 5.352 5.429 69,067 +0.11(+2.05%)
Mar 03, 2016 5.270 5.320 5.229 5.320 70,224 +0.07(+1.24%)
Mar 02, 2016 5.147 5.261 5.147 5.255 43,151 +0.05(+1.02%)
Mar 01, 2016 5.088 5.206 5.088 5.202 72,606 +0.10(+1.96%)
Feb 29, 2016 5.038 5.101 4.990 5.101 91,946 +0.08(+1.54%)
Feb 26, 2016 5.006 5.024 4.988 5.024 43,281 +0.03(+0.55%)
Feb 25, 2016 4.974 5.001 4.896 4.997 49,297 +0.05(+1.11%)
Feb 24, 2016 4.892 4.942 4.874 4.942 50,655 -0.02(-0.37%)
Feb 23, 2016 4.974 4.974 4.960 4.960 35,256 -0.03(-0.63%)
Feb 22, 2016 4.947 4.992 4.937 4.992 78,815 +0.12(+2.52%)
Feb 19, 2016 4.913 4.913 4.869 4.869 41,992 -0.04(-0.81%)
Feb 18, 2016 4.865 4.958 4.851 4.909 61,306 +0.04(+0.91%)
Feb 17, 2016 4.750 4.874 4.750 4.865 54,244 +0.15(+3.10%)
Feb 16, 2016 4.661 4.741 4.661 4.718 98,720 +0.04(+0.85%)
Feb 12, 2016 4.617 4.679 4.679 4.679 70,872 +0.04(+0.96%)
Feb 11, 2016 4.767 4.781 4.612 4.634 108,430 -0.19(-3.94%)
Feb 10, 2016 4.785 4.851 4.781 4.825 71,395 +0.03(+0.64%)
Feb 09, 2016 4.843 4.868 4.776 4.794 66,599 -0.14(-2.79%)
Feb 08, 2016 4.975 5.029 4.882 4.932 78,368 -0.13(-2.53%)
Feb 05, 2016 5.144 5.144 5.033 5.060 30,459 -0.07(-1.30%)
Feb 04, 2016 5.100 5.157 5.073 5.126 117,636 +0.06(+1.22%)
Feb 03, 2016 5.033 5.073 4.989 5.064 48,204 +0.07(+1.33%)
Feb 02, 2016 5.029 5.051 4.984 4.998 120,825 -0.10(-1.91%)
Feb 01, 2016 5.002 5.095 4.985 5.095 77,374 +0.04(+0.88%)
Jan 29, 2016 4.918 5.055 4.918 5.051 70,585 +0.14(+2.89%)
Jan 28, 2016 4.789 4.913 4.772 4.909 80,758 +0.16(+3.26%)
Jan 27, 2016 4.723 4.794 4.718 4.754 90,520 +0.04(+0.85%)
Jan 26, 2016 4.643 4.732 4.643 4.714 47,382 +0.06(+1.24%)
Jan 25, 2016 4.643 4.714 4.643 4.656 33,914 -0.01(-0.19%)
Jan 22, 2016 4.541 4.665 4.534 4.665 65,757 +0.21(+4.67%)
Jan 21, 2016 4.408 4.479 4.386 4.457 70,289 +0.07(+1.51%)
Jan 20, 2016 4.608 4.612 4.386 4.391 132,842 -0.26(-5.62%)
Jan 19, 2016 4.705 4.741 4.643 4.652 62,345 -0.04(-0.89%)
Jan 15, 2016 4.674 4.694 4.694 4.694 100,214 -0.09(-1.91%)
Jan 14, 2016 4.776 4.789 4.728 4.785 68,558 +0.01(+0.19%)
Jan 13, 2016 4.922 4.922 4.794 4.776 120,737 -0.12(-2.53%)
Jan 12, 2016 4.975 4.998 4.860 4.900 86,628 -0.06(-1.25%)
Jan 11, 2016 5.069 5.069 4.936 4.962 78,555 -0.08(-1.67%)
Jan 08, 2016 5.064 5.104 5.046 5.046 43,412 -0.01(-0.26%)
Jan 07, 2016 5.126 5.135 5.055 5.060 80,058 -0.12(-2.23%)
Jan 06, 2016 5.144 5.201 5.144 5.175 42,394 -0.05(-0.93%)
Jan 05, 2016 5.148 5.232 5.148 5.224 42,227 +0.06(+1.11%)
Jan 04, 2016 5.117 5.170 5.117 5.166 47,901 +0.02(+0.34%)
Dec 31, 2015 5.184 5.148 5.148 5.148 113,756 -0.06(-1.19%)
Dec 30, 2015 5.250 5.286 5.206 5.210 126,446 -0.04(-0.68%)
Dec 29, 2015 5.272 5.317 5.241 5.246 108,687 +0.00(+0.00%)
Dec 28, 2015 5.219 5.286 5.219 5.246 108,021 -0.03(-0.50%)
Dec 24, 2015 5.268 5.272 5.272 5.272 44,690 +0.02(+0.42%)
Dec 23, 2015 5.175 5.250 5.166 5.250 102,606 +0.12(+2.42%)
Dec 22, 2015 5.029 5.162 5.029 5.126 146,825 +0.12(+2.39%)
Dec 21, 2015 5.015 5.037 4.971 5.006 111,727 +0.00(+0.00%)
Dec 18, 2015 4.975 5.033 4.975 5.006 59,541 -0.00(-0.09%)
Dec 17, 2015 5.033 5.073 4.984 5.011 264,836 -0.05(-1.05%)
Dec 16, 2015 4.927 5.091 4.927 5.064 100,988 +0.14(+2.88%)
Dec 15, 2015 4.922 5.011 4.905 4.922 145,852 -0.00(-0.09%)
Dec 14, 2015 4.998 5.000 4.896 4.927 124,351 -0.10(-2.03%)
Dec 11, 2015 5.037 5.055 5.029 5.029 72,802 -0.05(-0.96%)
Dec 10, 2015 5.117 5.139 5.077 5.077 60,891 -0.06(-1.12%)
Dec 09, 2015 5.179 5.224 5.091 5.135 94,438 -0.04(-0.69%)
Dec 08, 2015 5.206 5.210 5.122 5.170 115,542 -0.06(-1.10%)
Dec 07, 2015 5.374 5.440 5.228 5.228 79,740 -0.16(-2.88%)
Dec 04, 2015 5.401 5.401 5.370 5.383 55,415 -0.02(-0.41%)
Dec 03, 2015 5.450 5.450 5.394 5.405 45,746 -0.01(-0.25%)
Dec 02, 2015 5.458 5.475 5.418 5.419 85,049 -0.08(-1.37%)
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.