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 )

11.44 -0.01 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Dec 30, 2016 7.087 7.087 7.087 0 -0.08(-1.16%)
Dec 29, 2016 7.128 7.211 7.118 7.169 11,575 +0.11(+1.54%)
Dec 28, 2016 7.009 7.102 7.009 7.061 17,835 +0.08(+1.11%)
Dec 27, 2016 6.895 6.983 6.895 6.983 19,259 +0.12(+1.74%)
Dec 23, 2016 6.864 6.864 6.864 0 +0.08(+1.14%)
Dec 22, 2016 6.672 6.792 6.646 6.786 82,469 +0.09(+1.39%)
Dec 21, 2016 6.879 6.879 6.636 6.693 79,203 +0.09(+1.35%)
Dec 20, 2016 6.624 6.637 6.588 6.604 68,424 -0.04(-0.54%)
Dec 19, 2016 6.707 6.707 6.610 6.640 40,400 -0.03(-0.39%)
Dec 16, 2016 6.728 6.743 6.629 6.666 49,052 -0.02(-0.23%)
Dec 15, 2016 6.599 6.717 6.599 6.681 114,522 +0.05(+0.70%)
Dec 14, 2016 6.815 6.827 6.619 6.635 25,325 -0.20(-2.95%)
Dec 13, 2016 6.784 6.873 6.784 6.836 55,892 +0.07(+0.99%)
Dec 12, 2016 6.753 6.810 6.748 6.769 144,868 -0.04(-0.61%)
Dec 09, 2016 6.872 6.882 6.800 6.810 49,580 -0.04(-0.53%)
Dec 08, 2016 6.817 6.851 6.784 6.846 52,871 +0.01(+0.08%)
Dec 07, 2016 6.826 6.851 6.771 6.841 55,695 +0.08(+1.14%)
Dec 06, 2016 6.674 6.769 6.674 6.764 15,624 +0.13(+1.95%)
Dec 05, 2016 6.526 6.640 6.526 6.635 12,147 +0.09(+1.34%)
Dec 02, 2016 6.547 6.618 6.538 6.547 13,832 +0.02(+0.24%)
Dec 01, 2016 6.753 6.753 6.490 6.531 45,408 -0.37(-5.31%)
Nov 30, 2016 6.965 7.009 6.898 6.898 46,574 +0.01(+0.07%)
Nov 29, 2016 6.924 6.996 6.877 6.893 24,169 -0.12(-1.69%)
Nov 28, 2016 6.867 7.035 6.867 7.011 38,788 +0.19(+2.80%)
Nov 25, 2016 6.851 6.877 6.820 6.820 9,426 -0.11(-1.64%)
Nov 23, 2016 6.934 6.934 6.934 0 -0.06(-0.81%)
Nov 22, 2016 7.089 7.089 6.975 6.991 42,759 +0.03(+0.37%)
Nov 21, 2016 6.862 6.981 6.862 6.965 29,885 +0.15(+2.27%)
Nov 18, 2016 6.779 6.851 6.748 6.810 64,139 +0.09(+1.31%)
Nov 17, 2016 6.851 6.906 6.697 6.722 16,573 -0.10(-1.51%)
Nov 16, 2016 6.826 6.862 6.733 6.826 45,027 -0.05(-0.75%)
Nov 15, 2016 6.908 6.919 6.784 6.877 41,684 +0.21(+3.10%)
Nov 14, 2016 6.712 6.712 6.552 6.671 281,385 -0.10(-1.45%)
Nov 11, 2016 6.795 6.898 6.537 6.769 92,899 -0.18(-2.60%)
Nov 10, 2016 7.280 7.280 6.950 6.950 20,650 -0.65(-8.56%)
Nov 09, 2016 7.559 7.729 7.528 7.600 164,707 -0.22(-2.77%)
Nov 08, 2016 7.796 7.874 7.789 7.817 34,554 +0.04(+0.46%)
Nov 07, 2016 7.812 7.812 7.698 7.781 19,484 +0.29(+3.93%)
Nov 04, 2016 7.425 7.662 7.425 7.487 27,853 +0.01(+0.07%)
Nov 03, 2016 7.703 7.703 7.492 7.481 14,378 -0.05(-0.69%)
Nov 02, 2016 7.576 7.631 7.455 7.533 48,678 -0.15(-1.91%)
Nov 01, 2016 7.925 7.931 7.632 7.679 172,216 -0.26(-3.23%)
Oct 31, 2016 7.961 8.016 7.905 7.936 69,026 +0.09(+1.19%)
Oct 28, 2016 7.884 7.941 7.827 7.843 402,445 -0.11(-1.43%)
Oct 27, 2016 7.952 8.018 7.925 7.956 13,743 +0.05(+0.65%)
Oct 26, 2016 7.946 7.977 7.863 7.905 59,652 -0.07(-0.91%)
Oct 25, 2016 7.941 8.018 7.900 7.977 8,111 +0.04(+0.45%)
Oct 24, 2016 8.013 8.013 7.941 7.941 13,743 +0.10(+1.25%)
Oct 21, 2016 7.780 7.899 7.780 7.843 11,613 -0.03(-0.42%)
Oct 20, 2016 7.786 7.909 7.786 7.876 19,652 +0.07(+0.86%)
Oct 19, 2016 7.832 7.843 7.760 7.809 80,722 +0.02(+0.23%)
Oct 18, 2016 7.734 7.832 7.698 7.791 13,757 +0.18(+2.31%)
Oct 17, 2016 7.543 7.667 7.543 7.616 20,354 +0.07(+0.89%)
Oct 14, 2016 7.616 7.683 7.548 7.548 34,012 +0.02(+0.27%)
Oct 13, 2016 7.416 7.569 7.390 7.528 13,797 +0.08(+1.11%)
Oct 12, 2016 7.487 7.487 7.445 7.445 4,888 -0.02(-0.28%)
Oct 11, 2016 7.445 7.517 7.414 7.466 10,464 -0.01(-0.07%)
Oct 10, 2016 7.492 7.502 7.450 7.471 39,480 +0.05(+0.70%)
Oct 07, 2016 7.486 7.486 7.361 7.419 12,457 +0.04(+0.50%)
Oct 06, 2016 7.331 7.404 7.326 7.382 11,533 +0.05(+0.69%)
Oct 05, 2016 7.280 7.388 7.280 7.332 11,227 +0.17(+2.38%)
Oct 04, 2016 7.270 7.290 7.130 7.161 27,032 -0.13(-1.84%)
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.