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 (%)
Feb 28, 2022 7.628 7.716 7.574 7.692 53,020 +0.12(+1.59%)
Feb 25, 2022 7.475 7.612 7.535 7.571 50,337 +0.11(+1.51%)
Feb 24, 2022 7.475 7.499 7.403 7.459 61,172 -0.06(-0.85%)
Feb 23, 2022 7.571 7.578 7.523 7.523 21,856 -0.02(-0.27%)
Feb 22, 2022 7.716 7.740 7.535 7.543 34,101 -0.12(-1.62%)
Feb 18, 2022 7.668 0 -0.02(-0.31%)
Feb 17, 2022 7.685 7.691 7.664 7.691 12,556 +0.02(+0.21%)
Feb 16, 2022 7.668 7.754 7.660 7.676 41,337 +0.00(+0.00%)
Feb 15, 2022 7.644 7.691 7.618 7.676 27,736 +0.03(+0.41%)
Feb 14, 2022 7.825 7.825 7.597 7.644 83,485 -0.17(-2.12%)
Feb 11, 2022 7.817 7.865 7.786 7.810 24,255 -0.00(-0.05%)
Feb 10, 2022 7.841 7.865 7.814 7.814 22,394 -0.04(-0.55%)
Feb 09, 2022 7.865 7.912 7.841 7.857 24,048 +0.05(+0.60%)
Feb 08, 2022 7.817 7.817 7.798 7.810 14,606 +0.01(+0.10%)
Feb 07, 2022 7.778 7.849 7.778 7.802 34,441 -0.03(-0.40%)
Feb 04, 2022 7.825 7.865 7.794 7.833 28,607 -0.01(-0.10%)
Feb 03, 2022 7.873 7.912 7.841 63,673 -0.05(-0.60%)
Feb 02, 2022 7.865 7.904 7.810 7.888 15,226 +0.02(+0.30%)
Feb 01, 2022 7.794 7.896 7.786 7.865 63,205 +0.04(+0.50%)
Jan 31, 2022 7.723 7.841 7.825 53,830 +0.12(+1.53%)
Jan 28, 2022 7.731 7.731 7.636 7.707 24,586 +0.01(+0.10%)
Jan 27, 2022 7.723 7.762 7.660 7.699 34,593 +0.00(+0.00%)
Jan 26, 2022 7.778 7.784 7.676 7.699 35,001 -0.03(-0.41%)
Jan 25, 2022 7.699 7.754 7.503 7.731 40,215 +0.09(+1.24%)
Jan 24, 2022 7.754 7.806 7.361 7.636 49,029 -0.14(-1.82%)
Jan 21, 2022 7.888 7.888 7.754 7.778 88,874 -0.13(-1.59%)
Jan 20, 2022 7.904 8.022 7.825 7.904 157,448 -0.01(-0.10%)
Jan 19, 2022 7.794 7.912 7.747 7.912 103,666 +0.15(+1.93%)
Jan 18, 2022 7.770 7.771 7.731 7.762 27,324 -0.02(-0.30%)
Jan 14, 2022 7.786 0 +0.01(+0.10%)
Jan 13, 2022 7.817 7.854 7.762 7.778 23,454 -0.03(-0.40%)
Jan 12, 2022 7.731 7.841 7.731 7.810 31,611 +0.05(+0.61%)
Jan 11, 2022 7.754 7.778 7.723 7.762 12,165 +0.03(+0.41%)
Jan 10, 2022 7.723 7.747 7.688 7.731 28,589 +0.01(+0.10%)
Jan 07, 2022 7.731 7.747 7.684 7.723 62,363 -0.02(-0.30%)
Jan 06, 2022 7.668 7.747 7.633 7.747 15,024 +0.09(+1.13%)
Jan 05, 2022 7.723 7.735 7.652 7.660 17,746 -0.06(-0.71%)
Jan 04, 2022 7.652 7.739 7.652 7.715 37,610 +0.03(+0.41%)
Jan 03, 2022 7.589 7.699 7.589 7.684 59,121 +0.09(+1.14%)
Dec 31, 2021 7.487 7.691 7.487 7.597 48,670 +0.00(+0.00%)
Dec 30, 2021 7.573 7.635 7.558 7.597 27,829 +0.02(+0.21%)
Dec 29, 2021 7.566 7.597 7.337 7.581 99,133 -0.02(-0.21%)
Dec 28, 2021 7.597 7.644 7.558 7.597 35,396 -0.02(-0.31%)
Dec 27, 2021 7.589 7.621 7.589 7.621 32,904 +0.05(+0.62%)
Dec 23, 2021 7.526 7.593 7.518 7.573 16,665 +0.06(+0.73%)
Dec 22, 2021 7.479 7.534 7.471 7.518 22,432 +0.04(+0.53%)
Dec 21, 2021 7.416 7.487 7.416 7.479 18,019 +0.05(+0.64%)
Dec 20, 2021 7.534 7.534 7.384 7.432 47,779 -0.05(-0.63%)
Dec 17, 2021 7.408 7.541 7.408 7.479 31,575 +0.00(+0.00%)
Dec 16, 2021 7.495 7.526 7.440 7.479 37,715 +0.02(+0.32%)
Dec 15, 2021 7.369 7.455 7.345 7.455 60,990 +0.06(+0.85%)
Dec 14, 2021 7.377 7.467 7.164 7.392 35,876 -0.04(-0.53%)
Dec 13, 2021 7.597 7.636 7.384 7.432 79,420 -0.19(-2.48%)
Dec 10, 2021 7.652 7.707 7.597 7.621 22,003 -0.01(-0.17%)
Dec 09, 2021 7.640 7.676 7.606 7.634 18,720 -0.00(-0.04%)
Dec 08, 2021 7.597 7.699 7.597 7.636 38,046 +0.02(+0.21%)
Dec 07, 2021 7.621 7.715 7.621 7.621 13,319 -0.01(-0.10%)
Dec 06, 2021 7.752 7.752 7.605 7.628 74,583 +0.04(+0.52%)
Dec 03, 2021 7.644 7.644 7.558 7.589 15,891 -0.05(-0.67%)
Dec 02, 2021 7.684 7.770 7.605 7.640 24,283 -0.04(-0.56%)
Dec 01, 2021 7.802 7.873 7.642 7.684 52,002 +0.09(+1.14%)
Nov 30, 2021 7.707 7.707 7.542 7.597 28,496 -0.06(-0.82%)
Nov 29, 2021 7.408 7.731 7.408 7.660 60,229 +0.18(+2.42%)
Nov 26, 2021 7.479 7.558 7.440 7.479 40,487 -0.09(-1.14%)
Nov 24, 2021 7.487 7.660 7.486 7.566 28,872 +0.04(+0.52%)
Nov 23, 2021 7.573 7.573 7.503 7.526 57,252 -0.07(-0.93%)
Nov 22, 2021 7.573 7.628 7.572 7.597 23,556 -0.01(-0.10%)
Nov 19, 2021 7.597 7.626 7.520 7.605 34,932 -0.01(-0.10%)
Nov 18, 2021 7.497 7.613 7.594 7.613 140,076 +0.10(+1.33%)
Nov 17, 2021 7.543 7.559 7.478 7.512 26,642 -0.05(-0.61%)
Nov 16, 2021 7.559 7.589 7.520 7.559 18,812 +0.01(+0.10%)
Nov 15, 2021 7.559 7.605 7.528 7.551 20,496 +0.03(+0.41%)
Nov 12, 2021 7.474 7.573 7.474 7.520 22,952 +0.01(+0.10%)
Nov 11, 2021 7.551 7.559 7.505 7.512 20,323 +0.01(+0.10%)
Nov 10, 2021 7.481 7.505 21,526 -0.02(-0.21%)
Nov 09, 2021 7.520 7.565 7.482 7.520 34,819 +0.00(+0.00%)
Nov 08, 2021 7.520 7.528 7.481 7.520 36,594 +0.00(+0.00%)
Nov 05, 2021 7.497 7.555 7.497 7.520 32,686 +0.02(+0.31%)
Nov 04, 2021 7.481 7.528 7.481 7.497 26,429 -0.00(-0.05%)
Nov 03, 2021 7.489 7.537 7.481 7.501 23,071 -0.01(-0.15%)
Nov 02, 2021 7.520 7.528 7.489 7.512 26,595 -0.02(-0.31%)
Nov 01, 2021 7.474 7.489 7.458 7.535 27,450 +0.05(+0.62%)
Oct 29, 2021 7.505 7.505 7.451 7.489 33,383 +0.01(+0.10%)
Oct 28, 2021 7.481 7.528 7.474 7.481 31,929 -0.00(-0.00%)
Oct 27, 2021 7.520 7.539 7.481 7.482 53,392 -0.04(-0.51%)
Oct 26, 2021 7.566 7.497 7.520 22,108 -0.03(-0.41%)
Oct 25, 2021 7.497 7.566 7.497 7.551 19,864 -0.02(-0.20%)
Oct 22, 2021 7.535 7.566 7.497 7.566 25,415 +0.05(+0.62%)
Oct 21, 2021 7.535 7.553 7.486 7.520 18,811 -0.02(-0.31%)
Oct 20, 2021 7.543 7.566 7.528 7.543 40,448 +0.00(+0.00%)
Oct 19, 2021 7.520 7.559 7.489 7.543 18,065 +0.06(+0.82%)
Oct 18, 2021 7.466 7.528 7.466 7.481 17,162 -0.02(-0.21%)
Oct 15, 2021 7.497 7.535 7.489 7.497 22,025 +0.02(+0.21%)
Oct 14, 2021 7.451 7.505 7.451 7.481 4,469 +0.05(+0.73%)
Oct 13, 2021 7.389 7.489 7.358 7.427 60,345 +0.03(+0.42%)
Oct 12, 2021 7.404 7.404 7.337 7.397 19,188 +0.04(+0.52%)
Oct 11, 2021 7.381 7.408 7.319 7.358 24,473 +0.01(+0.10%)
Oct 08, 2021 7.327 7.358 7.289 7.350 29,900 +0.08(+1.06%)
Oct 07, 2021 7.258 7.350 7.258 7.273 38,326 +0.00(+0.00%)
Oct 06, 2021 7.250 7.273 7.227 7.273 3,325 -0.01(-0.11%)
Oct 05, 2021 7.319 7.322 7.266 7.281 15,247 +0.02(+0.32%)
Oct 04, 2021 7.389 7.397 7.258 7.258 34,887 -0.02(-0.21%)
Oct 01, 2021 7.327 7.389 7.273 7.273 25,794 -0.06(-0.84%)
Sep 30, 2021 7.474 7.474 7.250 7.335 35,164 -0.08(-1.14%)
Sep 29, 2021 7.296 7.435 7.296 7.420 52,254 +0.09(+1.26%)
Sep 28, 2021 7.327 7.327 7.173 7.327 195,610 +0.00(+0.00%)
Sep 27, 2021 7.327 7.397 7.327 7.327 9,746 +0.00(+0.00%)
Sep 24, 2021 7.358 7.377 7.327 7.327 9,499 -0.02(-0.31%)
Sep 23, 2021 7.373 7.397 7.343 7.350 34,887 -0.05(-0.73%)
Sep 22, 2021 7.381 7.443 7.289 7.404 31,986 +0.12(+1.69%)
Sep 21, 2021 7.327 7.371 7.258 7.281 32,078 +0.04(+0.53%)
Sep 20, 2021 7.350 7.350 7.235 7.242 48,320 -0.17(-2.29%)
Sep 17, 2021 7.474 7.485 7.404 7.412 21,466 -0.06(-0.83%)
Sep 16, 2021 7.458 7.501 7.420 7.474 38,639 -0.04(-0.51%)
Sep 15, 2021 7.512 7.520 7.466 7.512 30,975 +0.05(+0.62%)
Sep 14, 2021 7.427 7.520 7.427 7.466 37,388 -0.05(-0.72%)
Sep 13, 2021 7.528 7.705 7.514 7.520 46,751 +0.03(+0.41%)
Sep 10, 2021 7.520 7.551 7.446 7.489 28,014 -0.02(-0.21%)
Sep 09, 2021 7.535 7.551 7.505 7.505 11,561 -0.01(-0.10%)
Sep 08, 2021 7.451 7.561 7.451 7.512 12,866 -0.02(-0.20%)
Sep 07, 2021 7.551 7.659 7.515 7.528 23,952 -0.02(-0.20%)
Sep 03, 2021 7.551 7.574 7.505 7.543 30,149 -0.04(-0.51%)
Sep 02, 2021 7.597 7.628 7.574 7.582 15,865 +0.00(+0.00%)
Sep 01, 2021 7.512 7.667 7.512 7.582 52,743 +0.06(+0.82%)
Aug 31, 2021 7.512 7.597 7.497 7.520 37,992 +0.02(+0.31%)
Aug 30, 2021 7.535 7.551 7.466 7.497 30,831 -0.05(-0.72%)
Aug 27, 2021 7.551 7.667 7.520 7.551 23,359 +0.04(+0.51%)
Aug 26, 2021 7.674 7.674 7.512 7.512 30,970 -0.12(-1.52%)
Aug 25, 2021 7.559 7.667 7.559 7.628 18,859 +0.04(+0.51%)
Aug 24, 2021 7.559 7.667 7.520 7.589 48,674 +0.05(+0.72%)
Aug 23, 2021 7.512 7.551 7.489 7.535 48,858 +0.05(+0.62%)
Aug 20, 2021 7.466 7.497 7.466 7.489 34,062 +0.00(+0.00%)
Aug 19, 2021 7.565 7.565 7.482 7.489 63,134 -0.11(-1.49%)
Aug 18, 2021 7.610 7.610 7.587 7.603 17,112 +0.02(+0.30%)
Aug 17, 2021 7.557 7.603 7.557 7.580 21,608 -0.01(-0.10%)
Aug 16, 2021 7.603 7.603 7.572 7.587 43,320 +0.05(+0.60%)
Aug 13, 2021 7.557 7.595 7.542 7.542 33,304 -0.01(-0.10%)
Aug 12, 2021 7.557 7.595 7.527 7.550 32,725 +0.00(+0.00%)
Aug 11, 2021 7.572 7.580 7.542 7.550 23,328 +0.03(+0.40%)
Aug 10, 2021 7.504 7.565 7.482 7.519 22,031 +0.05(+0.71%)
Aug 09, 2021 7.489 7.489 7.444 7.467 24,266 -0.02(-0.30%)
Aug 06, 2021 7.436 7.512 7.436 7.489 18,334 +0.03(+0.41%)
Aug 05, 2021 7.406 7.482 7.406 7.459 19,524 +0.03(+0.41%)
Aug 04, 2021 7.527 7.535 7.376 7.429 57,185 -0.11(-1.50%)
Aug 03, 2021 7.557 7.595 7.530 7.542 17,956 -0.02(-0.30%)
Aug 02, 2021 7.572 7.610 7.557 7.565 46,889 +0.02(+0.20%)
Jul 30, 2021 7.527 7.557 7.519 7.550 21,608 +0.00(+0.00%)
Jul 29, 2021 7.557 7.580 7.535 7.550 13,838 +0.03(+0.40%)
Jul 28, 2021 7.512 7.640 7.497 7.519 63,070 +0.03(+0.40%)
Jul 27, 2021 7.504 7.527 7.482 7.489 29,925 -0.05(-0.60%)
Jul 26, 2021 7.557 7.615 7.535 7.535 27,043 -0.01(-0.10%)
Jul 23, 2021 7.527 7.633 7.439 7.542 17,673 +0.05(+0.60%)
Jul 22, 2021 7.527 7.557 7.447 7.497 44,124 +0.03(+0.40%)
Jul 21, 2021 7.406 7.467 7.368 7.467 45,520 +0.07(+0.88%)
Jul 20, 2021 7.406 7.433 7.367 7.401 19,966 -0.00(-0.06%)
Jul 19, 2021 7.436 7.446 7.293 7.406 39,859 -0.05(-0.71%)
Jul 16, 2021 7.474 7.535 7.429 7.459 37,636 +0.01(+0.11%)
Jul 15, 2021 7.469 7.469 7.417 7.451 28,690 +0.01(+0.19%)
Jul 14, 2021 7.421 7.467 7.364 7.436 15,377 +0.03(+0.41%)
Jul 13, 2021 7.376 7.421 7.300 7.406 48,410 +0.02(+0.20%)
Jul 12, 2021 7.399 7.406 7.353 7.391 49,282 +0.03(+0.41%)
Jul 09, 2021 7.467 7.467 7.361 7.361 17,663 -0.03(-0.36%)
Jul 08, 2021 7.293 7.394 7.293 7.387 18,375 -0.01(-0.15%)
Jul 07, 2021 7.436 7.436 7.368 7.399 17,636 +0.03(+0.41%)
Jul 06, 2021 7.406 7.410 7.308 7.368 22,422 -0.02(-0.20%)
Jul 02, 2021 7.383 7.406 7.353 7.383 19,386 +0.00(+0.00%)
Jul 01, 2021 7.414 7.414 7.372 7.383 33,456 +0.01(+0.19%)
Jun 30, 2021 7.338 7.406 7.308 7.369 21,858 +0.01(+0.11%)
Jun 29, 2021 7.346 7.482 7.346 7.361 33,144 -0.02(-0.20%)
Jun 28, 2021 7.376 7.512 7.346 7.376 60,220 +0.01(+0.10%)
Jun 25, 2021 7.323 7.467 7.323 7.368 18,670 +0.02(+0.21%)
Jun 24, 2021 7.383 7.391 7.338 7.353 32,133 -0.02(-0.21%)
Jun 23, 2021 7.429 7.548 7.338 7.368 29,668 -0.07(-0.91%)
Jun 22, 2021 7.467 7.489 7.414 7.436 20,017 -0.05(-0.71%)
Jun 21, 2021 7.429 7.519 7.404 7.489 21,482 +0.05(+0.71%)
Jun 18, 2021 7.542 7.542 7.104 7.436 67,842 -0.13(-1.70%)
Jun 17, 2021 7.618 7.633 7.557 7.565 20,575 -0.06(-0.79%)
Jun 16, 2021 7.640 7.814 7.614 7.625 43,402 -0.02(-0.20%)
Jun 15, 2021 7.618 7.671 7.618 7.640 30,811 +0.01(+0.10%)
Jun 14, 2021 7.610 7.648 7.595 7.633 46,279 +0.05(+0.70%)
Jun 11, 2021 7.587 7.655 7.572 7.580 46,735 -0.01(-0.10%)
Jun 10, 2021 7.572 7.633 7.565 7.587 36,637 +0.02(+0.20%)
Jun 09, 2021 7.580 7.595 7.553 7.572 29,616 -0.01(-0.10%)
Jun 08, 2021 7.580 7.603 7.557 7.580 26,697 +0.02(+0.20%)
Jun 07, 2021 7.497 7.580 7.497 7.565 28,818 -0.01(-0.12%)
Jun 04, 2021 7.595 7.595 7.558 7.574 13,268 +0.01(+0.12%)
Jun 03, 2021 7.595 7.595 7.535 7.565 22,070 -0.03(-0.40%)
Jun 02, 2021 7.587 7.595 7.550 7.595 21,666 +0.07(+0.90%)
Jun 01, 2021 7.565 7.595 7.444 7.527 59,907 -0.03(-0.40%)
May 28, 2021 7.497 7.557 7.439 7.557 45,497 +0.06(+0.81%)
May 27, 2021 7.467 7.519 7.459 7.497 17,378 +0.03(+0.46%)
May 26, 2021 7.383 7.512 7.383 7.463 24,493 +0.06(+0.87%)
May 25, 2021 7.459 7.467 7.377 7.399 30,516 -0.08(-1.01%)
May 24, 2021 7.482 7.519 7.459 7.474 11,280 +0.02(+0.20%)
May 21, 2021 7.572 7.574 7.429 7.459 34,768 -0.12(-1.60%)
May 20, 2021 7.454 7.580 7.439 7.580 50,369 +0.14(+1.89%)
May 19, 2021 7.439 7.492 7.439 7.439 28,455 -0.08(-1.08%)
May 18, 2021 7.572 7.572 7.461 7.521 41,896 +0.08(+1.10%)
May 17, 2021 7.365 7.508 7.365 7.439 50,534 +0.04(+0.50%)
May 14, 2021 7.321 7.402 7.313 7.402 26,132 +0.12(+1.63%)
May 13, 2021 7.261 7.381 7.261 7.284 49,709 +0.02(+0.31%)
May 12, 2021 7.313 7.373 7.261 7.261 41,769 -0.07(-0.91%)
May 11, 2021 7.358 7.358 7.298 7.328 40,212 -0.06(-0.85%)
May 10, 2021 7.358 7.402 7.358 7.391 25,945 +0.03(+0.35%)
May 07, 2021 7.372 7.372 7.335 7.365 45,902 +0.04(+0.51%)
May 06, 2021 7.269 7.343 7.261 7.328 59,182 +0.04(+0.51%)
May 05, 2021 7.306 7.365 7.284 7.291 25,231 +0.01(+0.10%)
May 04, 2021 7.335 7.335 7.276 7.284 14,384 -0.06(-0.81%)
May 03, 2021 7.409 7.409 7.335 7.343 39,502 -0.05(-0.70%)
Apr 30, 2021 7.313 7.402 7.313 7.395 32,660 +0.07(+1.01%)
Apr 29, 2021 7.321 7.350 7.306 7.321 38,880 +0.00(+0.07%)
Apr 28, 2021 7.284 7.335 7.284 7.316 25,528 +0.04(+0.55%)
Apr 27, 2021 7.261 7.276 7.209 7.276 15,941 -0.00(-0.00%)
Apr 26, 2021 7.187 7.291 7.173 7.276 16,582 +0.09(+1.24%)
Apr 23, 2021 7.224 7.417 7.165 7.187 24,428 -0.04(-0.51%)
Apr 22, 2021 7.224 7.261 7.224 7.224 15,806 -0.04(-0.61%)
Apr 21, 2021 7.135 7.269 7.135 7.269 44,709 +0.09(+1.29%)
Apr 20, 2021 7.195 7.195 7.128 7.176 11,014 -0.03(-0.36%)
Apr 19, 2021 7.076 7.202 7.076 7.202 66,319 +0.10(+1.36%)
Apr 16, 2021 7.143 7.143 7.083 7.106 19,569 -0.02(-0.31%)
Apr 15, 2021 7.143 7.150 7.106 7.128 19,631 -0.01(-0.10%)
Apr 14, 2021 7.128 7.172 7.113 7.135 29,780 +0.02(+0.31%)
Apr 13, 2021 7.217 7.224 7.113 7.113 53,385 -0.05(-0.72%)
Apr 12, 2021 7.039 7.165 7.017 7.165 58,596 +0.13(+1.90%)
Apr 09, 2021 6.965 7.032 6.965 7.032 28,207 +0.07(+0.96%)
Apr 08, 2021 6.943 6.972 6.928 6.965 17,044 +0.02(+0.32%)
Apr 07, 2021 6.943 6.976 6.920 6.943 19,890 +0.02(+0.32%)
Apr 06, 2021 6.943 6.972 6.920 6.920 16,281 -0.03(-0.43%)
Apr 05, 2021 6.920 6.972 6.891 6.950 34,055 +0.08(+1.19%)
Apr 01, 2021 6.839 6.943 6.839 6.869 47,641 +0.02(+0.32%)
Mar 31, 2021 6.832 6.876 6.824 6.846 10,890 -0.02(-0.32%)
Mar 30, 2021 6.787 6.869 6.787 6.869 54,268 +0.08(+1.20%)
Mar 29, 2021 6.743 6.802 6.743 6.787 44,679 +0.03(+0.44%)
Mar 26, 2021 6.743 6.787 6.742 6.757 8,502 +0.07(+1.11%)
Mar 25, 2021 6.743 6.757 6.565 6.683 100,552 -0.06(-0.88%)
Mar 24, 2021 6.750 6.794 6.706 6.743 28,460 +0.04(+0.55%)
Mar 23, 2021 6.750 6.757 6.706 6.706 29,052 -0.01(-0.22%)
Mar 22, 2021 6.720 6.783 6.683 6.720 39,947 +0.01(+0.22%)
Mar 19, 2021 6.735 6.746 6.706 6.706 16,870 -0.02(-0.33%)
Mar 18, 2021 6.691 6.757 6.676 6.728 20,588 -0.03(-0.44%)
Mar 17, 2021 6.706 6.772 6.706 6.757 18,487 +0.02(+0.25%)
Mar 16, 2021 6.802 6.809 6.720 6.740 20,199 -0.02(-0.36%)
Mar 15, 2021 6.839 6.839 6.750 6.765 81,020 -0.07(-1.07%)
Mar 12, 2021 6.824 6.854 6.787 6.838 23,888 +0.01(+0.21%)
Mar 11, 2021 6.883 6.906 6.787 6.824 38,959 -0.01(-0.11%)
Mar 10, 2021 6.817 6.854 6.802 6.832 29,070 -0.01(-0.22%)
Mar 09, 2021 6.809 6.854 6.809 6.846 31,921 +0.01(+0.11%)
Mar 08, 2021 6.772 6.846 6.707 6.839 29,546 +0.06(+0.87%)
Mar 05, 2021 6.794 6.824 6.729 6.780 15,115 +0.01(+0.22%)
Mar 04, 2021 6.743 6.787 6.720 6.765 12,717 -0.01(-0.11%)
Mar 03, 2021 6.817 6.817 6.713 6.772 13,041 -0.04(-0.54%)
Mar 02, 2021 6.780 6.846 6.683 6.809 21,831 +0.04(+0.55%)
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.