Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
6.685
6.839
6.563
6.563
90,694
-0.11(-1.65%)
Feb 27, 2018
6.712
6.712
6.654
6.674
54,649
-0.01(-0.08%)
Feb 26, 2018
6.729
6.839
6.674
6.679
66,872
-0.03(-0.41%)
Feb 23, 2018
6.674
6.740
6.667
6.707
42,153
+0.01(+0.16%)
Feb 22, 2018
6.696
48,941
-0.06(-0.90%)
Feb 21, 2018
6.853
6.853
6.692
6.756
41,159
+0.00(+0.00%)
Feb 20, 2018
6.875
6.896
6.756
6.756
59,404
-0.11(-1.60%)
Feb 16, 2018
6.866
6.866
6.866
0
+0.14(+2.03%)
Feb 15, 2018
6.735
6.821
6.729
6.729
31,641
+0.01(+0.08%)
Feb 14, 2018
6.649
6.740
6.615
6.724
42,988
+0.05(+0.73%)
Feb 13, 2018
6.692
6.729
6.665
6.676
28,241
-0.02(-0.24%)
Feb 12, 2018
6.713
6.751
6.616
6.692
37,756
-0.01(-0.16%)
Feb 09, 2018
6.681
6.735
6.595
6.702
87,668
+0.06(+0.89%)
Feb 08, 2018
6.737
6.745
6.670
6.643
32,531
-0.09(-1.28%)
Feb 07, 2018
6.632
6.856
6.632
6.729
73,714
+0.12(+1.79%)
Feb 06, 2018
6.606
6.692
6.579
6.611
132,436
-0.10(-1.52%)
Feb 05, 2018
6.891
6.891
6.703
6.713
54,942
-0.19(-2.81%)
Feb 02, 2018
6.972
6.998
6.907
6.907
48,502
-0.09(-1.23%)
Feb 01, 2018
6.993
7.165
6.975
6.993
38,454
-0.02(-0.23%)
Jan 31, 2018
7.117
7.243
6.988
7.009
57,841
-0.12(-1.74%)
Jan 30, 2018
7.133
7.155
7.128
7.133
65,624
-0.06(-0.82%)
Jan 29, 2018
7.106
7.192
7.106
7.192
44,813
+0.03(+0.45%)
Jan 26, 2018
7.085
7.219
7.085
7.160
39,624
-0.04(-0.52%)
Jan 25, 2018
7.300
7.300
7.144
7.198
57,808
-0.10(-1.33%)
Jan 24, 2018
7.241
7.295
7.150
7.295
29,885
+0.08(+1.12%)
Jan 23, 2018
7.106
7.232
7.052
7.214
47,863
+0.11(+1.59%)
Jan 22, 2018
7.020
7.106
7.015
7.101
30,719
+0.11(+1.62%)
Jan 19, 2018
7.015
7.038
6.961
6.988
54,840
-0.03(-0.46%)
Jan 18, 2018
7.004
7.036
6.975
7.020
60,319
-0.01(-0.08%)
Jan 17, 2018
7.052
7.052
6.988
7.025
80,778
+0.03(+0.46%)
Jan 16, 2018
6.929
7.047
6.929
6.993
64,543
+0.06(+0.85%)
Jan 12, 2018
6.934
6.934
6.934
0
+0.08(+1.10%)
Jan 11, 2018
6.832
6.864
6.821
6.859
77,892
+0.02(+0.31%)
Jan 10, 2018
6.827
6.837
50,311
-0.04(-0.63%)
Jan 09, 2018
6.859
6.891
6.842
6.880
59,285
+0.03(+0.47%)
Jan 08, 2018
6.821
6.888
6.789
6.848
86,126
-0.03(-0.49%)
Jan 05, 2018
6.864
6.890
6.826
6.882
51,810
+0.02(+0.34%)
Jan 04, 2018
6.826
6.880
6.826
6.859
59,784
+0.07(+1.02%)
Jan 03, 2018
6.762
6.810
6.762
6.789
48,665
+0.03(+0.41%)
Jan 02, 2018
6.745
6.772
6.745
6.762
64,566
+0.07(+1.05%)
Dec 29, 2017
6.692
6.692
6.692
0
-0.03(-0.48%)
Dec 28, 2017
6.692
6.729
6.686
6.724
34,054
+0.04(+0.56%)
Dec 27, 2017
6.697
6.697
6.632
6.686
53,056
+0.06(+0.89%)
Dec 26, 2017
6.632
6.676
6.627
6.627
43,692
-0.03(-0.40%)
Dec 22, 2017
6.649
6.676
6.622
6.654
93,120
-0.01(-0.08%)
Dec 21, 2017
6.654
6.681
6.654
6.659
40,646
-0.01(-0.16%)
Dec 20, 2017
6.676
6.681
6.663
6.670
28,919
+0.01(+0.09%)
Dec 19, 2017
6.756
6.814
6.622
6.664
91,054
-0.10(-1.44%)
Dec 18, 2017
6.842
6.842
6.762
6.762
56,439
-0.02(-0.24%)
Dec 15, 2017
6.810
6.810
6.760
6.778
68,753
-0.02(-0.24%)
Dec 14, 2017
6.799
6.826
6.794
6.794
19,942
-0.03(-0.38%)
Dec 13, 2017
6.810
6.842
6.799
6.820
32,148
+0.02(+0.22%)
Dec 12, 2017
6.853
6.853
6.805
6.805
41,883
-0.04(-0.63%)
Dec 11, 2017
6.805
6.895
6.805
6.848
14,873
+0.04(+0.60%)
Dec 08, 2017
6.783
6.835
6.778
6.807
52,414
+0.02(+0.35%)
Dec 07, 2017
6.842
6.880
6.783
6.783
32,503
-0.09(-1.33%)
Dec 06, 2017
6.902
6.948
6.864
6.875
51,782
-0.08(-1.16%)
Dec 05, 2017
7.031
7.031
6.955
6.955
39,493
-0.08(-1.07%)
Dec 04, 2017
7.057
6.961
7.031
86,475
+0.03(+0.38%)
Dec 01, 2017
6.950
7.004
6.902
7.004
89,386
+0.09(+1.32%)
Nov 30, 2017
6.891
6.918
6.890
6.912
44,266
+0.03(+0.39%)
Nov 29, 2017
6.859
6.885
6.783
6.885
52,020
+0.04(+0.55%)
Nov 28, 2017
6.864
6.864
6.798
6.848
59,697
+0.09(+1.35%)
Nov 27, 2017
6.783
6.812
6.751
6.756
87,660
-0.03(-0.48%)
Nov 24, 2017
6.764
6.796
6.724
6.789
33,411
+0.02(+0.32%)
Nov 22, 2017
6.751
6.805
6.724
6.767
50,963
+0.02(+0.24%)
Nov 21, 2017
6.756
6.767
6.693
6.751
28,455
+0.05(+0.70%)
Nov 20, 2017
6.693
6.721
6.688
6.704
25,151
+0.01(+0.15%)
Nov 17, 2017
6.756
6.756
6.688
6.694
47,399
-0.02(-0.27%)
Nov 16, 2017
6.756
6.780
6.691
6.713
35,757
+0.03(+0.45%)
Nov 15, 2017
6.667
6.742
6.667
6.683
25,872
-0.02(-0.31%)
Nov 14, 2017
6.761
6.788
6.651
6.704
107,261
-0.11(-1.62%)
Nov 13, 2017
6.803
6.859
6.772
6.814
31,154
-0.02(-0.23%)
Nov 10, 2017
6.945
6.961
6.824
6.830
56,678
-0.06(-0.92%)
Nov 09, 2017
6.961
6.964
6.893
6.893
44,059
-0.02(-0.30%)
Nov 08, 2017
6.903
6.940
6.861
6.914
27,150
+0.05(+0.77%)
Nov 07, 2017
6.824
6.898
6.824
6.861
39,755
+0.02(+0.23%)
Nov 06, 2017
6.811
6.856
6.803
6.846
13,464
+0.06(+0.85%)
Nov 03, 2017
6.782
6.794
6.704
6.788
57,141
-0.03(-0.39%)
Nov 02, 2017
6.856
6.867
6.744
6.814
161,201
-0.06(-0.91%)
Nov 01, 2017
6.919
6.966
6.872
6.876
45,257
-0.04(-0.62%)
Oct 31, 2017
6.945
7.001
6.919
6.919
49,109
-0.04(-0.53%)
Oct 30, 2017
6.987
6.995
6.949
6.956
16,461
-0.01(-0.10%)
Oct 27, 2017
6.924
6.964
6.863
6.963
22,435
+0.04(+0.55%)
Oct 26, 2017
6.914
6.935
6.888
6.924
25,522
-0.01(-0.08%)
Oct 25, 2017
6.987
6.988
6.888
6.930
74,675
-0.09(-1.30%)
Oct 24, 2017
6.993
7.024
6.964
7.021
36,949
+0.08(+1.09%)
Oct 23, 2017
7.014
7.085
6.894
6.945
65,422
-0.07(-0.97%)
Oct 20, 2017
7.072
7.108
6.951
7.014
47,621
-0.06(-0.82%)
Oct 19, 2017
7.087
7.116
7.066
7.072
37,461
-0.03(-0.37%)
Oct 18, 2017
7.119
7.166
7.098
7.098
32,592
-0.01(-0.15%)
Oct 17, 2017
7.129
7.129
7.089
7.108
26,810
+0.00(+0.00%)
Oct 16, 2017
7.129
7.140
7.108
7.108
17,863
-0.04(-0.55%)
Oct 13, 2017
7.150
7.167
7.124
7.148
19,400
+0.03(+0.48%)
Oct 12, 2017
7.114
7.154
7.114
7.114
40,863
-0.03(-0.40%)
Oct 11, 2017
7.137
7.150
7.126
7.142
23,126
+0.02(+0.25%)
Oct 10, 2017
7.087
7.132
7.087
7.124
21,372
+0.03(+0.44%)
Oct 09, 2017
7.124
7.124
7.077
7.093
24,021
+0.02(+0.23%)
Oct 06, 2017
7.082
7.108
7.066
7.077
20,754
-0.03(-0.44%)
Oct 05, 2017
7.145
7.145
7.108
7.108
20,868
-0.01(-0.07%)
Oct 04, 2017
7.124
7.161
7.105
7.114
18,768
-0.03(-0.43%)
Oct 03, 2017
7.154
7.166
7.130
7.144
9,793
-0.03(-0.38%)
Oct 02, 2017
7.166
7.203
7.126
7.171
24,021
+0.00(+0.00%)
Sep 29, 2017
7.082
7.171
7.082
7.171
29,172
+0.07(+0.92%)
Sep 28, 2017
7.085
7.129
7.061
7.106
32,590
+0.02(+0.27%)
Sep 27, 2017
7.138
7.145
7.082
7.087
26,608
-0.04(-0.52%)
Sep 26, 2017
7.156
7.171
7.114
7.124
16,356
-0.03(-0.37%)
Sep 25, 2017
7.140
7.196
7.140
7.150
33,046
-0.02(-0.22%)
Sep 22, 2017
7.156
7.214
7.156
7.166
24,539
+0.00(+0.02%)
Sep 21, 2017
7.240
7.240
7.156
7.165
29,625
-0.11(-1.54%)
Sep 20, 2017
7.240
7.282
7.208
7.277
27,833
+0.05(+0.70%)
Sep 19, 2017
7.240
7.240
7.181
7.226
33,782
+0.00(+0.03%)
Sep 18, 2017
7.229
7.235
7.184
7.224
68,191
+0.00(+0.01%)
Sep 15, 2017
7.203
7.224
7.193
7.224
38,629
+0.02(+0.24%)
Sep 14, 2017
7.261
7.261
7.200
7.207
35,565
-0.01(-0.17%)
Sep 13, 2017
7.045
7.361
7.045
7.219
186,949
+0.11(+1.55%)
Sep 12, 2017
7.087
7.135
7.087
7.108
24,990
-0.01(-0.16%)
Sep 11, 2017
7.072
7.124
7.072
7.120
11,697
+0.06(+0.83%)
Sep 08, 2017
7.082
7.119
7.061
7.061
25,277
-0.06(-0.81%)
Sep 07, 2017
7.129
7.143
7.114
7.119
19,788
+0.02(+0.30%)
Sep 06, 2017
7.098
7.185
7.077
7.098
54,581
-0.06(-0.88%)
Sep 05, 2017
7.166
7.203
7.124
7.161
67,094
-0.04(-0.51%)
Sep 01, 2017
7.124
7.198
7.087
7.198
62,791
+0.09(+1.33%)
Aug 31, 2017
7.177
7.177
7.056
7.103
68,486
+0.01(+0.07%)
Aug 30, 2017
7.063
7.098
6.983
7.098
40,806
+0.06(+0.82%)
Aug 29, 2017
6.961
7.053
6.961
7.040
31,863
+0.06(+0.90%)
Aug 28, 2017
6.924
7.008
6.924
6.977
36,993
+0.04(+0.64%)
Aug 25, 2017
6.961
7.011
6.895
6.932
75,504
-0.02(-0.34%)
Aug 24, 2017
6.935
6.982
6.935
6.956
14,736
+0.03(+0.38%)
Aug 23, 2017
6.893
6.975
6.878
6.930
23,782
-0.02(-0.30%)
Aug 22, 2017
6.972
7.009
6.945
6.951
44,336
-0.01(-0.15%)
Aug 21, 2017
6.977
6.977
6.943
6.961
26,275
+0.00(+0.00%)
Aug 18, 2017
6.951
6.977
6.941
6.961
18,168
-0.02(-0.22%)
Aug 17, 2017
7.146
7.146
6.971
6.977
53,969
-0.18(-2.51%)
Aug 16, 2017
7.241
7.254
7.151
7.157
44,894
-0.07(-0.93%)
Aug 15, 2017
7.336
7.336
7.171
7.223
71,662
-0.19(-2.57%)
Aug 14, 2017
7.136
7.583
7.028
7.414
151,454
+0.36(+5.10%)
Aug 11, 2017
6.889
7.059
6.834
7.054
49,000
+0.19(+2.69%)
Aug 10, 2017
7.038
7.038
6.869
6.869
41,311
-0.17(-2.48%)
Aug 09, 2017
7.043
7.059
7.020
7.043
58,902
-0.04(-0.51%)
Aug 08, 2017
7.136
7.136
7.049
7.079
39,473
-0.02(-0.29%)
Aug 07, 2017
7.069
7.105
7.066
7.100
177,520
+0.01(+0.14%)
Aug 04, 2017
7.085
7.095
7.066
7.090
54,948
+0.00(+0.00%)
Aug 03, 2017
7.074
7.090
7.013
7.090
41,997
-0.01(-0.14%)
Aug 02, 2017
6.930
7.105
6.930
7.100
67,390
+0.18(+2.60%)
Aug 01, 2017
6.894
6.961
6.894
6.920
55,123
+0.02(+0.22%)
Jul 31, 2017
6.869
6.982
6.859
6.905
46,909
+0.06(+0.83%)
Jul 28, 2017
6.884
6.884
6.833
6.848
53,769
-0.07(-0.97%)
Jul 27, 2017
6.997
6.997
6.881
6.915
49,914
-0.04(-0.52%)
Jul 26, 2017
6.864
7.028
6.864
6.951
144,456
+0.08(+1.12%)
Jul 25, 2017
6.858
6.879
6.844
6.874
87,913
-0.01(-0.07%)
Jul 24, 2017
6.833
6.879
6.822
6.879
53,917
+0.04(+0.53%)
Jul 21, 2017
6.812
6.843
6.792
6.843
59,069
+0.01(+0.08%)
Jul 20, 2017
6.797
6.838
6.797
6.838
22,352
+0.05(+0.76%)
Jul 19, 2017
6.802
6.822
6.786
6.786
42,363
-0.04(-0.53%)
Jul 18, 2017
6.786
6.822
6.764
6.822
30,411
+0.05(+0.76%)
Jul 17, 2017
6.756
6.781
6.738
6.771
36,106
+0.04(+0.53%)
Jul 14, 2017
6.735
6.761
6.689
6.735
29,497
+0.03(+0.38%)
Jul 13, 2017
6.699
6.730
6.699
6.709
25,797
-0.01(-0.15%)
Jul 12, 2017
6.711
6.735
6.687
6.719
28,598
+0.02(+0.29%)
Jul 11, 2017
6.683
6.704
6.668
6.700
25,241
+0.01(+0.09%)
Jul 10, 2017
6.714
6.724
6.694
6.694
18,388
+0.02(+0.31%)
Jul 07, 2017
6.686
6.709
6.665
6.673
23,558
-0.02(-0.23%)
Jul 06, 2017
6.684
6.725
6.658
6.689
47,533
+0.01(+0.08%)
Jul 05, 2017
6.753
6.771
6.678
6.684
24,980
-0.03(-0.46%)
Jul 03, 2017
6.720
6.735
6.622
6.714
16,885
+0.02(+0.31%)
Jun 30, 2017
6.699
6.735
6.689
6.694
40,844
-0.02(-0.23%)
Jun 29, 2017
6.745
6.745
6.670
6.709
28,471
-0.03(-0.38%)
Jun 28, 2017
6.699
6.766
6.699
6.735
53,948
+0.04(+0.61%)
Jun 27, 2017
6.649
6.725
6.649
6.694
41,725
+0.04(+0.54%)
Jun 26, 2017
6.606
6.658
6.606
6.658
56,475
+0.04(+0.62%)
Jun 23, 2017
6.622
6.652
6.560
6.617
49,352
-0.01(-0.16%)
Jun 22, 2017
6.673
6.764
6.509
6.627
105,457
-0.07(-1.00%)
Jun 21, 2017
6.745
6.766
6.658
6.694
76,653
-0.10(-1.51%)
Jun 20, 2017
6.807
6.838
6.730
6.797
37,989
-0.03(-0.45%)
Jun 19, 2017
6.838
6.838
6.802
6.828
18,939
+0.02(+0.23%)
Jun 16, 2017
6.744
6.838
6.719
6.812
42,855
+0.08(+1.15%)
Jun 15, 2017
6.750
6.750
6.709
6.735
29,617
-0.05(-0.68%)
Jun 14, 2017
6.828
6.838
6.761
6.781
73,671
-0.02(-0.23%)
Jun 13, 2017
6.864
6.910
6.792
6.797
58,501
-0.08(-1.12%)
Jun 12, 2017
6.869
6.899
6.864
6.874
61,522
-0.03(-0.45%)
Jun 09, 2017
6.876
6.910
6.874
6.905
85,229
+0.03(+0.45%)
Jun 08, 2017
6.833
6.894
6.833
6.874
108,208
+0.01(+0.07%)
Jun 07, 2017
6.834
6.879
6.812
6.869
121,675
+0.08(+1.17%)
Jun 06, 2017
6.817
6.817
6.755
6.789
41,661
-0.01(-0.13%)
Jun 05, 2017
6.766
6.801
6.766
6.798
24,251
+0.04(+0.55%)
Jun 02, 2017
6.745
6.761
6.735
6.761
17,639
-0.02(-0.23%)
Jun 01, 2017
6.730
6.817
6.697
6.776
91,686
+0.04(+0.53%)
May 31, 2017
6.781
6.819
6.730
6.740
49,109
+0.01(+0.15%)
May 30, 2017
6.709
6.761
6.709
6.730
82,305
-0.01(-0.08%)
May 26, 2017
6.654
6.758
6.654
6.735
62,174
+0.05(+0.77%)
May 25, 2017
6.833
6.833
6.658
6.684
67,081
-0.10(-1.52%)
May 24, 2017
6.771
6.786
6.709
6.786
97,175
+0.04(+0.61%)
May 23, 2017
6.591
6.894
6.591
6.745
160,429
+0.18(+2.74%)
May 22, 2017
6.704
6.704
6.560
6.565
122,751
-0.11(-1.62%)
May 19, 2017
6.512
6.749
6.497
6.673
261,372
+0.18(+2.71%)
May 18, 2017
6.457
6.528
6.412
6.497
202,451
+0.02(+0.23%)
May 17, 2017
6.502
6.507
6.421
6.482
143,297
+0.01(+0.08%)
May 16, 2017
6.412
6.533
6.412
6.477
172,567
+0.07(+1.10%)
May 15, 2017
6.406
6.438
6.406
6.407
37,977
+0.04(+0.63%)
May 12, 2017
6.342
6.385
6.342
6.367
79,033
+0.01(+0.16%)
May 11, 2017
6.507
6.518
6.352
6.357
270,337
-0.10(-1.48%)
May 10, 2017
6.457
6.462
6.432
6.452
53,026
+0.02(+0.23%)
May 09, 2017
6.422
6.437
6.417
6.437
50,930
+0.02(+0.23%)
May 08, 2017
6.402
6.427
6.402
6.422
29,788
+0.01(+0.16%)
May 05, 2017
6.377
6.432
6.368
6.412
63,060
+0.02(+0.24%)
May 04, 2017
6.407
6.407
6.362
6.397
35,535
-0.03(-0.54%)
May 03, 2017
6.397
6.432
6.387
6.432
33,673
+0.01(+0.23%)
May 02, 2017
6.367
6.417
6.352
6.417
29,661
+0.08(+1.19%)
May 01, 2017
6.332
6.362
6.314
6.342
53,742
-0.02(-0.24%)
Apr 28, 2017
6.357
6.385
6.357
6.357
25,360
-0.03(-0.47%)
Apr 27, 2017
6.347
6.397
6.340
6.387
42,455
+0.03(+0.40%)
Apr 26, 2017
6.392
6.407
6.342
6.362
42,174
-0.04(-0.55%)
Apr 25, 2017
6.316
6.417
6.316
6.397
84,134
+0.09(+1.43%)
Apr 24, 2017
6.357
6.367
6.286
6.306
107,362
-0.04(-0.55%)
Apr 21, 2017
6.311
6.357
6.276
6.342
59,408
+0.03(+0.40%)
Apr 20, 2017
6.296
6.322
6.286
6.316
43,915
+0.02(+0.24%)
Apr 19, 2017
6.337
6.342
6.281
6.301
98,297
-0.04(-0.63%)
Apr 18, 2017
6.322
6.347
6.311
6.342
53,316
-0.02(-0.24%)
Apr 17, 2017
6.327
6.357
6.327
6.357
37,762
+0.03(+0.40%)
Apr 13, 2017
6.332
6.345
6.281
6.332
92,040
+0.01(+0.17%)
Apr 12, 2017
6.301
6.352
6.266
6.321
97,192
-0.01(-0.09%)
Apr 11, 2017
6.357
6.357
6.313
6.326
49,480
-0.03(-0.40%)
Apr 10, 2017
6.347
6.357
6.323
6.352
49,951
+0.03(+0.40%)
Apr 07, 2017
6.322
6.332
6.317
6.327
38,107
+0.03(+0.40%)
Apr 06, 2017
6.301
6.357
6.301
6.301
94,335
-0.02(-0.32%)
Apr 05, 2017
6.322
6.341
6.319
6.322
28,121
-0.02(-0.32%)
Apr 04, 2017
6.292
6.342
6.271
6.342
61,139
+0.06(+0.88%)
Apr 03, 2017
6.266
6.301
6.205
6.286
45,209
+0.01(+0.08%)
Mar 31, 2017
6.354
6.357
6.256
6.281
93,467
-0.05(-0.79%)
Mar 30, 2017
6.306
6.346
6.286
6.332
41,941
+0.05(+0.80%)
Mar 29, 2017
6.311
6.357
6.281
6.281
82,683
-0.07(-1.03%)
Mar 28, 2017
6.286
6.357
6.281
6.347
114,245
+0.08(+1.20%)
Mar 27, 2017
6.201
6.281
6.187
6.271
133,417
+0.09(+1.39%)
Mar 24, 2017
6.136
6.186
6.136
6.185
36,312
+0.07(+1.22%)
Mar 23, 2017
6.110
6.137
6.105
6.110
44,739
-0.01(-0.16%)
Mar 22, 2017
6.070
6.136
6.070
6.121
42,680
+0.02(+0.30%)
Mar 21, 2017
6.141
6.160
6.093
6.102
80,653
-0.01(-0.13%)
Mar 20, 2017
6.090
6.131
6.090
6.110
53,189
-0.01(-0.16%)
Mar 17, 2017
6.126
6.126
6.065
6.121
26,736
+0.04(+0.58%)
Mar 16, 2017
6.080
6.115
6.055
6.085
67,258
-0.01(-0.16%)
Mar 15, 2017
6.005
6.095
5.975
6.095
31,151
+0.12(+1.93%)
Mar 14, 2017
5.950
5.988
5.938
5.980
53,555
-0.01(-0.17%)
Mar 13, 2017
5.935
6.005
5.935
5.990
60,490
+0.06(+0.93%)
Mar 10, 2017
5.940
6.019
5.894
5.935
69,087
+0.03(+0.43%)
Mar 09, 2017
5.985
5.985
5.903
5.909
36,505
-0.08(-1.26%)
Mar 08, 2017
6.045
6.048
5.981
5.985
66,898
-0.04(-0.67%)
Mar 07, 2017
5.990
6.040
5.940
6.025
83,541
+0.02(+0.25%)
Mar 06, 2017
5.985
6.043
5.985
6.010
56,612
-0.01(-0.09%)
Mar 03, 2017
5.988
6.035
5.985
6.015
72,174
+0.01(+0.09%)
Mar 02, 2017
6.045
6.085
5.995
6.010
68,369
-0.02(-0.33%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.