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

Evolve CDN Banks Lifecos Enh Yld Idx ETF (TSX: BANK )

7.190 +0.040 (+0.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.320 0 -0.09(-1.21%)
Dec 29, 2022 7.410 7.410 7.410 7.410 725 +0.03(+0.41%)
Dec 28, 2022 7.340 7.450 7.340 7.380 30,053 -0.07(-0.94%)
Dec 23, 2022 7.450 0 +0.03(+0.40%)
Dec 22, 2022 7.400 7.420 7.320 7.420 15,911 -0.04(-0.54%)
Dec 21, 2022 7.380 7.500 7.380 7.460 54,810 +0.12(+1.63%)
Dec 20, 2022 7.220 7.390 7.220 7.340 15,391 +0.05(+0.69%)
Dec 19, 2022 7.440 7.440 7.250 7.290 6,415 -0.06(-0.82%)
Dec 16, 2022 7.350 7.360 7.320 7.350 6,789 +0.00(+0.00%)
Dec 15, 2022 7.350 7.380 7.300 7.350 16,716 -0.10(-1.34%)
Dec 14, 2022 7.540 7.540 7.450 7.450 20,920 -0.09(-1.19%)
Dec 13, 2022 7.680 7.680 7.510 7.540 19,519 -0.07(-0.92%)
Dec 12, 2022 7.700 7.700 7.530 7.610 35,140 +0.00(+0.00%)
Dec 09, 2022 7.550 7.640 7.500 7.610 31,374 +0.06(+0.79%)
Dec 08, 2022 7.710 7.710 7.550 7.550 36,613 -0.07(-0.92%)
Dec 07, 2022 7.650 7.700 7.620 7.620 18,183 -0.07(-0.91%)
Dec 06, 2022 7.730 7.760 7.620 7.690 18,660 -0.02(-0.26%)
Dec 05, 2022 7.890 7.890 7.680 7.710 31,066 -0.12(-1.53%)
Dec 02, 2022 7.850 7.850 7.760 7.830 43,922 +0.02(+0.26%)
Dec 01, 2022 7.840 7.850 7.760 7.810 29,200 -0.03(-0.38%)
Nov 30, 2022 7.830 7.860 7.670 7.840 35,097 +0.02(+0.26%)
Nov 29, 2022 7.900 7.900 7.740 7.820 36,581 -0.04(-0.51%)
Nov 28, 2022 7.900 7.960 7.830 7.860 36,181 -0.11(-1.38%)
Nov 25, 2022 7.900 8.000 7.900 7.970 72,230 +0.07(+0.89%)
Nov 24, 2022 7.950 7.970 7.900 7.900 27,042 -0.03(-0.38%)
Nov 23, 2022 7.950 7.950 7.740 7.930 35,767 +0.04(+0.51%)
Nov 22, 2022 7.860 7.910 7.830 7.890 32,111 +0.11(+1.41%)
Nov 21, 2022 7.850 7.850 7.740 7.780 16,642 +0.01(+0.13%)
Nov 18, 2022 7.730 7.800 7.730 7.770 83,957 +0.04(+0.52%)
Nov 17, 2022 7.600 7.730 7.600 7.730 21,430 +0.04(+0.52%)
Nov 16, 2022 7.780 7.780 7.680 7.690 22,581 -0.06(-0.77%)
Nov 15, 2022 7.780 7.800 7.710 7.750 22,864 +0.02(+0.26%)
Nov 14, 2022 7.810 7.810 7.720 7.730 43,260 -0.04(-0.51%)
Nov 11, 2022 7.780 7.790 7.710 7.770 29,365 +0.09(+1.17%)
Nov 10, 2022 7.660 7.720 7.600 7.680 51,999 +0.27(+3.64%)
Nov 09, 2022 7.430 7.460 7.410 7.410 9,835 -0.09(-1.20%)
Nov 08, 2022 7.490 7.540 7.480 7.500 19,034 -0.01(-0.13%)
Nov 07, 2022 7.620 7.620 7.470 7.510 6,869 +0.04(+0.54%)
Nov 04, 2022 7.470 7.480 7.410 7.470 21,913 +0.15(+2.05%)
Nov 03, 2022 7.400 7.400 7.290 7.320 6,922 -0.09(-1.21%)
Nov 02, 2022 7.500 7.400 7.410 41,760 -0.06(-0.80%)
Nov 01, 2022 7.600 7.600 7.460 7.470 14,071 +0.00(+0.00%)
Oct 31, 2022 7.540 7.540 7.230 7.470 62,994 +0.00(+0.00%)
Oct 28, 2022 7.460 7.470 7.430 7.470 10,060 +0.04(+0.54%)
Oct 27, 2022 7.440 7.560 7.420 7.430 47,997 +0.04(+0.54%)
Oct 26, 2022 7.340 7.460 7.330 7.390 69,097 +0.04(+0.54%)
Oct 25, 2022 7.340 7.360 7.250 7.350 69,073 +0.06(+0.82%)
Oct 24, 2022 7.370 7.370 7.260 7.290 40,152 +0.05(+0.69%)
Oct 21, 2022 7.200 7.240 7.140 7.240 4,859 +0.14(+1.97%)
Oct 20, 2022 7.230 7.230 7.100 7.100 13,047 -0.04(-0.56%)
Oct 19, 2022 7.250 7.250 7.140 7.140 3,598 -0.15(-2.06%)
Oct 18, 2022 7.420 7.420 7.290 7.290 16,842 +0.07(+0.97%)
Oct 17, 2022 7.210 7.240 7.210 7.220 3,050 +0.15(+2.12%)
Oct 14, 2022 7.120 7.120 7.070 7.070 1,680 -0.02(-0.28%)
Oct 13, 2022 6.850 7.100 6.700 7.090 9,806 +0.24(+3.50%)
Oct 12, 2022 6.820 6.850 6.820 6.850 4,618 +0.02(+0.29%)
Oct 11, 2022 7.030 7.030 6.820 6.830 13,315 -0.19(-2.71%)
Oct 07, 2022 7.020 0 -0.21(-2.90%)
Oct 06, 2022 7.350 7.350 7.220 7.230 4,379 -0.19(-2.56%)
Oct 05, 2022 7.460 7.460 7.400 7.420 11,098 -0.09(-1.20%)
Oct 04, 2022 7.470 7.510 7.470 7.510 9,305 +0.22(+3.02%)
Oct 03, 2022 7.490 7.490 7.260 7.290 10,515 +0.14(+1.96%)
Sep 30, 2022 7.200 7.200 7.150 7.150 23,781 +0.01(+0.14%)
Sep 29, 2022 7.250 7.250 7.080 7.140 18,078 -0.11(-1.52%)
Sep 28, 2022 7.060 7.250 7.030 7.250 1,878 +0.06(+0.83%)
Sep 27, 2022 7.380 7.380 7.170 7.190 41,195 -0.06(-0.83%)
Sep 26, 2022 7.290 7.290 7.210 7.250 4,041 +0.00(+0.00%)
Sep 23, 2022 7.470 7.470 7.190 7.250 24,275 -0.22(-2.95%)
Sep 22, 2022 7.480 7.480 7.430 7.470 2,236 -0.06(-0.80%)
Sep 21, 2022 7.700 7.700 7.530 7.530 11,224 -0.08(-1.05%)
Sep 20, 2022 7.600 7.620 7.530 7.610 13,188 -0.09(-1.17%)
Sep 19, 2022 7.700 7.700 7.700 7.700 203 +0.11(+1.45%)
Sep 16, 2022 7.690 7.690 7.590 7.590 18,321 -0.15(-1.94%)
Sep 15, 2022 7.740 7.740 7.740 7.740 226 +0.07(+0.91%)
Sep 14, 2022 7.770 7.770 7.660 7.670 10,311 -0.03(-0.39%)
Sep 13, 2022 7.730 7.750 7.700 7.700 3,793 -0.18(-2.28%)
Sep 12, 2022 7.920 7.920 7.850 7.880 15,006 +0.11(+1.42%)
Sep 09, 2022 7.650 7.780 7.650 7.770 51,651 +0.17(+2.24%)
Sep 08, 2022 7.650 7.650 7.580 7.600 9,619 +0.15(+2.01%)
Sep 07, 2022 7.450 7.450 7.450 7.450 1,102 +0.09(+1.22%)
Sep 06, 2022 7.610 7.610 7.350 7.360 4,447 -0.11(-1.47%)
Sep 02, 2022 7.470 0 +0.08(+1.08%)
Sep 01, 2022 7.500 7.500 7.310 7.390 24,553 -0.10(-1.34%)
Aug 31, 2022 7.890 7.890 7.480 7.490 6,377 -0.09(-1.19%)
Aug 30, 2022 8.080 8.080 7.580 7.580 2,527 -0.17(-2.19%)
Aug 29, 2022 7.800 7.800 7.750 7.750 2,966 -0.11(-1.40%)
Aug 26, 2022 8.060 8.060 7.840 7.860 9,960 -0.08(-1.01%)
Aug 25, 2022 8.000 8.000 7.910 7.940 8,063 +0.07(+0.89%)
Aug 24, 2022 8.020 8.020 7.860 7.870 23,260 -0.10(-1.25%)
Aug 23, 2022 8.000 8.000 7.970 7.970 7,442 -0.05(-0.62%)
Aug 22, 2022 8.180 8.180 8.020 8.020 4,574 -0.12(-1.47%)
Aug 19, 2022 8.270 8.270 8.130 8.140 13,318 -0.10(-1.21%)
Aug 18, 2022 8.200 8.260 8.200 8.240 12,777 +0.04(+0.49%)
Aug 17, 2022 8.250 8.250 8.160 8.200 10,841 -0.03(-0.36%)
Aug 16, 2022 8.220 8.240 8.150 8.230 23,525 +0.11(+1.35%)
Aug 15, 2022 8.150 8.150 8.090 8.120 19,107 -0.03(-0.37%)
Aug 12, 2022 8.100 8.150 8.000 8.150 4,010 +0.13(+1.62%)
Aug 11, 2022 8.020 8.030 8.020 8.020 4,304 +0.05(+0.63%)
Aug 10, 2022 7.970 7.970 7.970 7.970 560 +0.19(+2.44%)
Aug 09, 2022 7.840 7.840 7.780 7.780 4,988 -0.05(-0.64%)
Aug 08, 2022 7.840 7.860 7.830 7.830 5,781 -0.02(-0.25%)
Aug 05, 2022 7.860 7.860 7.830 7.850 2,877 -0.01(-0.13%)
Aug 04, 2022 7.910 7.910 7.860 7.860 1,859 +0.00(+0.00%)
Aug 03, 2022 7.790 7.860 7.790 7.860 10,939 +0.15(+1.95%)
Aug 02, 2022 7.860 7.860 7.710 7.710 1,889 -0.13(-1.66%)
Jul 29, 2022 7.840 0 +0.13(+1.69%)
Jul 28, 2022 7.740 7.740 7.620 7.710 7,549 -0.04(-0.52%)
Jul 27, 2022 7.700 7.820 7.700 7.750 12,071 +0.08(+1.04%)
Jul 26, 2022 7.770 7.770 7.630 7.670 23,041 -0.02(-0.26%)
Jul 25, 2022 7.680 7.850 7.680 7.690 26,855 +0.07(+0.92%)
Jul 22, 2022 7.680 7.680 7.620 7.620 5,879 +0.00(+0.00%)
Jul 21, 2022 7.630 7.630 7.620 7.620 5,280 -0.02(-0.26%)
Jul 20, 2022 7.600 7.640 7.600 7.640 2,223 +0.04(+0.53%)
Jul 19, 2022 7.610 7.610 7.590 7.600 44,952 +0.18(+2.43%)
Jul 18, 2022 7.450 7.450 7.420 7.420 3,421 +0.12(+1.64%)
Jul 15, 2022 7.410 7.410 7.300 7.300 6,820 +0.03(+0.41%)
Jul 14, 2022 7.300 7.360 7.270 7.270 4,093 -0.29(-3.84%)
Jul 13, 2022 7.550 7.560 7.470 7.560 1,119 -0.12(-1.56%)
Jul 12, 2022 7.710 7.730 7.680 7.680 9,733 -0.02(-0.26%)
Jul 11, 2022 7.690 7.700 7.690 7.700 1,840 -0.07(-0.90%)
Jul 08, 2022 7.770 7.770 7.770 7.770 290 +0.03(+0.39%)
Jul 07, 2022 7.700 7.760 7.700 7.740 8,600 +0.16(+2.11%)
Jul 06, 2022 7.520 7.580 7.510 7.580 1,285 -0.02(-0.26%)
Jul 05, 2022 7.480 7.600 7.480 7.600 650 +0.00(+0.00%)
Jun 30, 2022 7.600 7.600 221 -0.07(-0.91%)
Jun 29, 2022 7.660 7.670 7.610 7.670 11,392 -0.07(-0.90%)
Jun 28, 2022 7.830 7.830 7.730 7.740 4,200 +0.02(+0.26%)
Jun 27, 2022 7.740 7.740 7.720 7.720 6,175 +0.08(+1.05%)
Jun 24, 2022 7.590 7.650 7.590 7.640 6,307 +0.14(+1.87%)
Jun 23, 2022 7.700 7.700 7.500 7.500 13,489 -0.23(-2.98%)
Jun 22, 2022 7.720 7.770 7.720 7.730 24,767 -0.16(-2.03%)
Jun 21, 2022 7.690 7.900 7.690 7.890 4,212 +0.05(+0.64%)
Jun 20, 2022 8.090 8.090 7.740 7.840 1,815 +0.15(+1.95%)
Jun 17, 2022 7.780 7.790 7.640 7.690 8,989 +0.01(+0.13%)
Jun 16, 2022 7.800 7.800 7.670 7.680 27,551 -0.32(-4.00%)
Jun 15, 2022 8.020 8.050 7.950 8.000 18,238 +0.07(+0.88%)
Jun 14, 2022 8.250 8.250 7.890 7.930 7,335 -0.07(-0.88%)
Jun 13, 2022 8.190 8.190 8.000 8.000 19,464 -0.22(-2.68%)
Jun 10, 2022 8.470 8.470 8.220 8.220 30,922 -0.24(-2.84%)
Jun 09, 2022 8.530 8.550 8.460 8.460 9,230 -0.10(-1.17%)
Jun 08, 2022 8.600 8.600 8.510 8.560 25,671 -0.09(-1.04%)
Jun 07, 2022 8.570 8.660 8.570 8.650 3,345 +0.04(+0.46%)
Jun 06, 2022 8.670 8.670 8.580 8.610 17,726 +0.06(+0.70%)
Jun 03, 2022 8.600 8.600 8.550 8.550 7,800 -0.13(-1.50%)
Jun 02, 2022 8.590 8.680 8.570 8.680 25,703 +0.07(+0.81%)
Jun 01, 2022 8.610 8.640 8.570 8.610 11,180 +0.05(+0.58%)
May 31, 2022 8.610 8.610 8.560 8.560 365 -0.04(-0.47%)
May 30, 2022 8.650 8.650 8.600 8.600 2,124 -0.06(-0.69%)
May 27, 2022 8.610 8.660 8.610 8.660 3,839 +0.12(+1.41%)
May 26, 2022 8.900 8.900 8.540 8.540 11,197 +0.06(+0.71%)
May 25, 2022 8.450 8.520 8.450 8.480 14,300 +0.05(+0.59%)
May 24, 2022 8.340 8.430 8.340 8.430 13,300 +0.20(+2.43%)
May 20, 2022 8.230 0 -0.04(-0.48%)
May 19, 2022 8.260 8.270 8.190 8.270 24,267 +0.02(+0.24%)
May 18, 2022 8.360 8.360 8.250 8.250 13,122 -0.20(-2.37%)
May 17, 2022 8.420 8.450 8.320 8.450 15,841 +0.21(+2.55%)
May 16, 2022 8.200 8.240 8.130 8.240 1,606 +0.05(+0.61%)
May 13, 2022 8.150 8.250 8.150 8.190 13,380 +0.13(+1.61%)
May 12, 2022 8.070 8.070 7.990 8.060 6,440 -0.24(-2.89%)
May 11, 2022 8.450 8.450 8.300 8.300 5,810 -0.07(-0.84%)
May 10, 2022 8.510 8.510 8.370 8.370 8,328 -0.08(-0.95%)
May 09, 2022 8.450 8.490 8.450 8.450 4,488 -0.07(-0.82%)
May 06, 2022 8.530 8.530 8.520 8.520 2,628 -0.04(-0.47%)
May 05, 2022 8.760 8.760 8.560 8.560 1,254 -0.11(-1.27%)
May 04, 2022 8.570 8.690 8.570 8.670 5,758 -0.03(-0.34%)
May 03, 2022 8.740 8.750 8.700 8.700 4,830 +0.11(+1.28%)
May 02, 2022 8.620 8.620 8.530 8.590 3,201 -0.06(-0.69%)
Apr 29, 2022 8.740 8.770 8.650 8.650 14,716 -0.04(-0.46%)
Apr 28, 2022 8.690 8.690 8.680 8.690 6,912 +0.01(+0.12%)
Apr 27, 2022 8.750 8.750 8.660 8.680 10,897 -0.14(-1.59%)
Apr 26, 2022 8.990 8.990 8.810 8.820 23,529 -0.16(-1.78%)
Apr 25, 2022 8.910 8.980 8.840 8.980 16,138 -0.07(-0.77%)
Apr 22, 2022 9.230 9.230 9.050 9.050 12,481 -0.23(-2.48%)
Apr 21, 2022 9.400 9.400 9.280 9.280 15,859 -0.02(-0.22%)
Apr 20, 2022 9.300 9.330 9.290 9.300 13,120 +0.07(+0.76%)
Apr 19, 2022 9.240 9.240 9.220 9.230 4,868 +0.06(+0.65%)
Apr 18, 2022 9.160 9.200 9.160 9.170 4,451 -0.02(-0.22%)
Apr 14, 2022 9.190 0 +0.04(+0.44%)
Apr 13, 2022 9.170 9.170 9.100 9.150 27,711 -0.05(-0.54%)
Apr 12, 2022 9.400 9.400 9.200 9.200 7,215 -0.13(-1.39%)
Apr 11, 2022 9.320 9.360 9.320 9.330 10,856 +0.01(+0.11%)
Apr 08, 2022 9.350 9.400 9.320 9.320 16,541 +0.09(+0.98%)
Apr 07, 2022 9.250 9.260 9.140 9.230 23,493 -0.04(-0.43%)
Apr 06, 2022 9.350 9.350 9.270 9.270 10,078 -0.14(-1.49%)
Apr 05, 2022 9.420 9.450 9.410 9.410 7,061 -0.01(-0.11%)
Apr 04, 2022 9.330 9.420 9.330 9.420 4,150 +0.07(+0.75%)
Apr 01, 2022 9.800 9.800 9.340 9.350 8,106 -0.09(-0.95%)
Mar 31, 2022 9.560 9.560 9.440 9.440 12,430 -0.11(-1.15%)
Mar 30, 2022 9.580 9.580 9.550 9.550 4,239 -0.10(-1.04%)
Mar 29, 2022 9.700 9.700 9.650 9.650 1,184 +0.06(+0.63%)
Mar 28, 2022 9.800 9.800 9.590 9.590 2,231 -0.04(-0.42%)
Mar 25, 2022 9.640 9.640 9.630 9.630 1,202 +0.07(+0.73%)
Mar 24, 2022 9.590 9.590 9.560 9.560 3,985 -0.02(-0.21%)
Mar 23, 2022 9.770 9.770 9.580 9.580 3,480 -0.19(-1.94%)
Mar 22, 2022 9.770 9.770 9.770 9.770 1,128 +0.09(+0.93%)
Mar 21, 2022 10.19 10.19 9.660 9.680 3,531 +0.01(+0.10%)
Mar 18, 2022 9.620 9.670 9.620 9.670 3,436 +0.03(+0.31%)
Mar 17, 2022 9.630 9.640 9.600 9.640 2,789 +0.04(+0.42%)
Mar 16, 2022 9.590 9.600 9.530 9.600 8,410 +0.20(+2.13%)
Mar 15, 2022 9.440 9.440 9.400 9.400 12,803 -0.10(-1.05%)
Mar 14, 2022 9.580 9.600 9.500 9.500 4,241 +0.05(+0.53%)
Mar 11, 2022 9.470 9.470 9.450 9.450 6,753 +0.21(+2.27%)
Mar 09, 2022 9.240 190 +0.14(+1.54%)
Mar 08, 2022 9.100 9.100 9.100 9.100 436 -0.14(-1.52%)
Mar 07, 2022 9.390 9.390 9.210 9.240 3,379 -0.19(-2.01%)
Mar 04, 2022 9.500 9.500 9.430 9.430 3,858 -0.14(-1.46%)
Mar 03, 2022 9.570 9.570 9.540 9.570 1,112 +0.04(+0.42%)
Mar 02, 2022 9.530 9.530 9.530 9.530 541 +0.18(+1.93%)
Mar 01, 2022 9.460 9.460 9.350 9.350 3,208 -0.17(-1.79%)
Feb 28, 2022 9.590 9.590 9.520 9.520 2,695 -0.11(-1.14%)
Feb 25, 2022 9.630 9.630 9.630 9.630 432 +0.15(+1.58%)
Feb 24, 2022 9.500 9.500 9.380 9.480 12,787 -0.23(-2.37%)
Feb 23, 2022 9.750 9.830 9.710 9.710 42,934 -0.04(-0.41%)
Feb 22, 2022 9.760 9.870 9.750 9.750 12,277 -0.11(-1.12%)
Feb 18, 2022 9.860 0 -0.08(-0.80%)
Feb 17, 2022 9.940 9.940 9.940 9.940 261 -0.14(-1.39%)
Feb 16, 2022 10.08 10.08 10.06 10.08 5,218 +0.01(+0.10%)
Feb 15, 2022 10.07 10.07 10.07 10.07 924 +0.04(+0.40%)
Feb 14, 2022 10.04 10.04 10.01 10.03 1,941 -0.12(-1.18%)
Feb 11, 2022 10.25 10.27 10.15 10.15 3,941 -0.04(-0.39%)
Feb 10, 2022 10.24 10.28 10.19 10.19 3,107 -0.11(-1.07%)
Feb 09, 2022 10.33 10.35 10.27 10.30 24,509 +0.00(+0.00%)
Feb 08, 2022 10.24 10.30 10.24 10.30 16,520 +0.15(+1.48%)
Feb 07, 2022 10.14 10.16 10.10 10.15 8,185 +0.02(+0.20%)
Feb 04, 2022 10.08 10.15 10.08 10.13 4,678 +0.07(+0.70%)
Feb 03, 2022 10.06 10.06 12,543 -0.07(-0.69%)
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.