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
Voya Global Equity Dividend and Premium Opportunity Fund
(NY:
IGD
)
5.135
+0.035 (+0.69%)
Streaming Delayed Price
Updated: 12:18 PM EDT, Jun 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:
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 29, 2016
2.852
2.870
2.843
2.848
880,563
-0.00(-0.15%)
Feb 26, 2016
2.861
2.861
2.835
2.852
455,298
+0.02(+0.62%)
Feb 25, 2016
2.804
2.835
2.804
2.835
391,780
+0.03(+1.25%)
Feb 24, 2016
2.778
2.806
2.760
2.800
498,607
-0.00(-0.16%)
Feb 23, 2016
2.839
2.839
2.804
2.804
529,296
-0.04(-1.38%)
Feb 22, 2016
2.808
2.843
2.804
2.843
1,418,137
+0.06(+2.04%)
Feb 19, 2016
2.782
2.813
2.769
2.787
601,182
-0.02(-0.62%)
Feb 18, 2016
2.817
2.830
2.800
2.804
727,263
-0.00(-0.16%)
Feb 17, 2016
2.738
2.817
2.734
2.808
1,017,951
+0.09(+3.38%)
Feb 16, 2016
2.725
2.734
2.682
2.717
979,385
+0.04(+1.47%)
Feb 12, 2016
2.642
2.677
2.677
2.677
775,620
+0.03(+1.32%)
Feb 11, 2016
2.633
2.642
2.603
2.642
1,415,161
-0.03(-1.15%)
Feb 10, 2016
2.690
2.706
2.668
2.673
748,815
-0.02(-0.65%)
Feb 09, 2016
2.677
2.699
2.660
2.690
1,036,204
-0.01(-0.49%)
Feb 08, 2016
2.725
2.734
2.673
2.703
1,212,798
-0.07(-2.37%)
Feb 05, 2016
2.787
2.808
2.756
2.769
591,540
-0.05(-1.71%)
Feb 04, 2016
2.782
2.826
2.782
2.817
804,092
+0.02(+0.78%)
Feb 03, 2016
2.804
2.808
2.756
2.795
787,420
+0.00(+0.00%)
Feb 02, 2016
2.817
2.817
2.778
2.795
595,495
-0.05(-1.69%)
Feb 01, 2016
2.817
2.852
2.813
2.843
680,479
+0.01(+0.40%)
Jan 29, 2016
2.802
2.845
2.802
2.832
1,137,279
+0.05(+1.71%)
Jan 28, 2016
2.785
2.789
2.750
2.785
847,245
+0.03(+1.26%)
Jan 27, 2016
2.754
2.776
2.728
2.750
1,040,780
+0.00(+0.00%)
Jan 26, 2016
2.702
2.759
2.702
2.750
996,615
+0.05(+1.92%)
Jan 25, 2016
2.715
2.728
2.694
2.698
906,468
-0.03(-1.11%)
Jan 22, 2016
2.685
2.737
2.685
2.728
796,955
+0.06(+2.44%)
Jan 21, 2016
2.646
2.676
2.633
2.663
1,349,631
+0.04(+1.48%)
Jan 20, 2016
2.659
2.659
2.566
2.625
1,981,683
-0.08(-3.04%)
Jan 19, 2016
2.746
2.763
2.689
2.707
1,285,051
-0.02(-0.79%)
Jan 15, 2016
2.763
2.728
2.728
2.728
1,335,398
-0.07(-2.47%)
Jan 14, 2016
2.750
2.802
2.741
2.797
1,415,386
+0.05(+1.73%)
Jan 13, 2016
2.828
2.832
2.750
2.750
1,157,717
-0.06(-2.00%)
Jan 12, 2016
2.841
2.845
2.780
2.806
1,579,799
-0.00(-0.15%)
Jan 11, 2016
2.867
2.882
2.793
2.810
1,581,920
-0.05(-1.81%)
Jan 08, 2016
2.901
2.919
2.858
2.862
1,615,587
-0.05(-1.78%)
Jan 07, 2016
2.957
2.960
2.901
2.914
1,499,853
-0.08(-2.74%)
Jan 06, 2016
2.970
2.996
2.966
2.996
806,325
-0.02(-0.72%)
Jan 05, 2016
3.009
3.026
2.988
3.018
987,748
+0.00(+0.00%)
Jan 04, 2016
3.001
3.018
2.966
3.018
981,050
-0.01(-0.29%)
Dec 31, 2015
3.048
3.027
3.027
3.027
849,715
-0.03(-1.13%)
Dec 30, 2015
3.079
3.083
3.061
3.061
620,389
-0.02(-0.56%)
Dec 29, 2015
3.070
3.092
3.070
3.079
926,867
+0.02(+0.79%)
Dec 28, 2015
3.076
3.076
3.042
3.054
938,968
-0.03(-0.83%)
Dec 24, 2015
3.080
3.080
3.080
3.080
482,727
+0.01(+0.28%)
Dec 23, 2015
3.020
3.071
3.020
3.071
683,550
+0.06(+2.13%)
Dec 22, 2015
2.973
3.016
2.973
3.007
1,135,500
+0.03(+1.01%)
Dec 21, 2015
2.986
3.003
2.973
2.977
997,143
+0.00(+0.00%)
Dec 18, 2015
2.982
2.994
2.969
2.977
743,519
-0.02(-0.71%)
Dec 17, 2015
3.007
3.024
2.994
2.999
804,592
-0.01(-0.28%)
Dec 16, 2015
2.977
3.016
2.965
3.007
1,070,455
+0.05(+1.74%)
Dec 15, 2015
2.965
2.965
2.939
2.956
1,018,951
+0.03(+1.02%)
Dec 14, 2015
2.939
2.949
2.888
2.926
1,593,745
-0.01(-0.44%)
Dec 11, 2015
2.977
2.982
2.939
2.939
987,580
-0.07(-2.28%)
Dec 10, 2015
3.012
3.029
2.994
3.007
645,835
+0.00(+0.14%)
Dec 09, 2015
3.016
3.046
2.994
3.003
772,326
-0.01(-0.43%)
Dec 08, 2015
3.003
3.029
2.999
3.016
939,216
-0.03(-0.84%)
Dec 07, 2015
3.071
3.076
3.029
3.042
1,062,649
-0.03(-1.11%)
Dec 04, 2015
3.054
3.093
3.050
3.076
866,199
+0.02(+0.56%)
Dec 03, 2015
3.084
3.093
3.050
3.059
773,850
-0.03(-0.83%)
Dec 02, 2015
3.106
3.119
3.084
3.084
811,523
-0.03(-0.96%)
Dec 01, 2015
3.080
3.123
3.080
3.114
672,026
+0.04(+1.20%)
Nov 30, 2015
3.090
3.099
3.077
3.077
1,175,492
-0.02(-0.55%)
Nov 27, 2015
3.082
3.094
3.082
3.094
338,688
+0.00(+0.14%)
Nov 25, 2015
3.103
3.090
3.090
3.090
364,511
-0.02(-0.55%)
Nov 24, 2015
3.099
3.107
3.082
3.107
480,659
+0.00(+0.00%)
Nov 23, 2015
3.116
3.120
3.094
3.107
793,263
-0.01(-0.27%)
Nov 20, 2015
3.132
3.137
3.103
3.116
456,752
-0.00(-0.14%)
Nov 19, 2015
3.111
3.128
3.111
3.120
330,893
+0.01(+0.27%)
Nov 18, 2015
3.086
3.116
3.086
3.111
518,190
+0.02(+0.69%)
Nov 17, 2015
3.065
3.107
3.065
3.090
745,167
+0.02(+0.55%)
Nov 16, 2015
3.082
3.090
3.052
3.073
837,585
+0.00(+0.14%)
Nov 13, 2015
3.103
3.103
3.061
3.069
460,480
-0.03(-1.09%)
Nov 12, 2015
3.137
3.137
3.099
3.103
428,134
-0.04(-1.35%)
Nov 11, 2015
3.128
3.154
3.120
3.145
678,858
+0.02(+0.54%)
Nov 10, 2015
3.128
3.137
3.111
3.128
502,922
+0.00(+0.00%)
Nov 09, 2015
3.183
3.183
3.128
3.128
847,087
-0.06(-1.99%)
Nov 06, 2015
3.200
3.200
3.175
3.192
479,971
-0.01(-0.40%)
Nov 05, 2015
3.213
3.221
3.183
3.204
510,455
-0.02(-0.53%)
Nov 04, 2015
3.221
3.221
3.196
3.221
560,991
+0.02(+0.53%)
Nov 03, 2015
3.187
3.204
3.158
3.204
913,190
+0.02(+0.53%)
Nov 02, 2015
3.183
3.192
3.171
3.187
660,255
+0.02(+0.48%)
Oct 30, 2015
3.147
3.172
3.143
3.172
895,051
+0.03(+0.80%)
Oct 29, 2015
3.181
3.181
3.147
3.147
652,537
-0.03(-0.92%)
Oct 28, 2015
3.168
3.193
3.151
3.176
456,079
+0.03(+0.80%)
Oct 27, 2015
3.185
3.185
3.151
3.151
514,506
-0.05(-1.57%)
Oct 26, 2015
3.227
3.227
3.197
3.202
424,728
-0.02(-0.65%)
Oct 23, 2015
3.206
3.234
3.206
3.223
471,836
+0.03(+0.79%)
Oct 22, 2015
3.176
3.202
3.164
3.197
562,251
+0.03(+1.06%)
Oct 21, 2015
3.185
3.189
3.151
3.164
678,248
-0.01(-0.40%)
Oct 20, 2015
3.185
3.189
3.168
3.176
602,279
-0.00(-0.13%)
Oct 19, 2015
3.155
3.189
3.147
3.181
745,198
+0.02(+0.66%)
Oct 16, 2015
3.126
3.168
3.122
3.160
738,948
+0.03(+0.80%)
Oct 15, 2015
3.114
3.139
3.105
3.135
826,357
+0.05(+1.49%)
Oct 14, 2015
3.101
3.114
3.080
3.088
801,412
-0.00(-0.14%)
Oct 13, 2015
3.080
3.109
3.076
3.093
539,018
-0.03(-1.07%)
Oct 12, 2015
3.097
3.126
3.093
3.126
642,539
+0.02(+0.67%)
Oct 09, 2015
3.105
3.122
3.097
3.105
717,813
-0.00(-0.13%)
Oct 08, 2015
3.063
3.109
3.059
3.109
406,959
+0.04(+1.23%)
Oct 07, 2015
3.051
3.076
3.047
3.072
509,841
+0.03(+1.10%)
Oct 06, 2015
2.979
3.038
2.979
3.038
662,558
+0.05(+1.68%)
Oct 05, 2015
2.925
2.988
2.921
2.988
562,180
+0.07(+2.44%)
Oct 02, 2015
2.850
2.917
2.850
2.917
487,054
+0.03(+1.16%)
Oct 01, 2015
2.875
2.900
2.866
2.883
669,535
+0.00(+0.09%)
Sep 30, 2015
2.868
2.893
2.864
2.881
808,929
+0.03(+1.16%)
Sep 29, 2015
2.885
2.910
2.835
2.847
938,146
-0.05(-1.58%)
Sep 28, 2015
2.926
2.930
2.876
2.893
695,602
-0.05(-1.55%)
Sep 25, 2015
2.963
2.976
2.934
2.939
366,035
-0.02(-0.56%)
Sep 24, 2015
2.943
2.955
2.918
2.955
1,346,042
+0.01(+0.42%)
Sep 23, 2015
2.963
2.980
2.943
2.943
503,551
-0.02(-0.70%)
Sep 22, 2015
2.951
2.980
2.939
2.963
600,605
-0.03(-0.97%)
Sep 21, 2015
3.013
3.022
2.993
2.993
512,630
-0.02(-0.69%)
Sep 18, 2015
2.993
3.018
2.993
3.013
558,807
-0.02(-0.82%)
Sep 17, 2015
3.026
3.063
3.026
3.038
554,090
+0.00(+0.14%)
Sep 16, 2015
2.997
3.034
2.988
3.034
1,352,493
+0.05(+1.67%)
Sep 15, 2015
2.980
2.984
2.963
2.984
942,074
+0.02(+0.56%)
Sep 14, 2015
2.972
2.976
2.959
2.968
567,008
-0.00(-0.14%)
Sep 11, 2015
2.963
2.976
2.955
2.972
339,604
-0.01(-0.28%)
Sep 10, 2015
2.976
2.997
2.966
2.980
774,589
+0.00(+0.14%)
Sep 09, 2015
3.009
3.017
2.968
2.976
730,292
-0.00(-0.14%)
Sep 08, 2015
2.976
2.988
2.955
2.980
730,866
+0.05(+1.55%)
Sep 04, 2015
2.930
2.934
2.934
2.934
502,082
-0.03(-1.12%)
Sep 03, 2015
2.972
2.997
2.955
2.968
467,870
+0.01(+0.28%)
Sep 02, 2015
2.947
2.972
2.943
2.959
858,105
+0.02(+0.85%)
Sep 01, 2015
2.897
2.955
2.896
2.934
1,114,208
-0.01(-0.20%)
Aug 31, 2015
2.969
2.974
2.940
2.940
961,455
-0.04(-1.38%)
Aug 28, 2015
2.973
2.998
2.965
2.981
1,042,844
-0.02(-0.82%)
Aug 27, 2015
2.969
3.024
2.965
3.006
728,857
+0.05(+1.81%)
Aug 26, 2015
2.924
2.961
2.907
2.953
932,507
+0.05(+1.84%)
Aug 25, 2015
2.932
2.963
2.899
2.899
1,238,798
+0.02(+0.57%)
Aug 24, 2015
2.895
2.948
2.272
2.883
2,625,255
-0.16(-5.38%)
Aug 21, 2015
3.113
3.117
3.026
3.047
1,718,255
-0.08(-2.49%)
Aug 20, 2015
3.170
3.170
3.121
3.125
897,911
-0.06(-1.80%)
Aug 19, 2015
3.199
3.203
3.170
3.182
704,178
-0.03(-0.89%)
Aug 18, 2015
3.211
3.223
3.207
3.211
565,267
-0.01(-0.38%)
Aug 17, 2015
3.236
3.236
3.215
3.223
855,098
-0.01(-0.38%)
Aug 14, 2015
3.215
3.236
3.203
3.236
674,021
+0.02(+0.64%)
Aug 13, 2015
3.231
3.237
3.215
3.215
500,355
-0.02(-0.63%)
Aug 12, 2015
3.227
3.240
3.203
3.236
736,497
+0.00(+0.13%)
Aug 11, 2015
3.231
3.240
3.219
3.231
475,648
-0.02(-0.51%)
Aug 10, 2015
3.227
3.259
3.227
3.248
862,467
+0.03(+0.89%)
Aug 07, 2015
3.240
3.252
3.219
3.219
909,063
-0.02(-0.76%)
Aug 06, 2015
3.268
3.274
3.240
3.244
1,379,129
-0.02(-0.75%)
Aug 05, 2015
3.268
3.285
3.256
3.268
557,429
+0.02(+0.63%)
Aug 04, 2015
3.264
3.272
3.240
3.248
578,796
-0.01(-0.38%)
Aug 03, 2015
3.281
3.293
3.256
3.260
504,040
-0.02(-0.67%)
Jul 31, 2015
3.282
3.294
3.274
3.282
584,001
+0.01(+0.37%)
Jul 30, 2015
3.258
3.278
3.254
3.270
646,255
+0.00(+0.00%)
Jul 29, 2015
3.229
3.270
3.229
3.270
690,790
+0.04(+1.26%)
Jul 28, 2015
3.209
3.238
3.205
3.229
473,520
+0.02(+0.76%)
Jul 27, 2015
3.209
3.217
3.197
3.205
705,235
-0.02(-0.50%)
Jul 24, 2015
3.266
3.270
3.217
3.221
586,000
-0.04(-1.37%)
Jul 23, 2015
3.282
3.286
3.254
3.266
856,140
+0.00(+0.00%)
Jul 22, 2015
3.282
3.290
3.264
3.266
599,099
-0.02(-0.74%)
Jul 21, 2015
3.299
3.299
3.286
3.290
463,385
-0.01(-0.25%)
Jul 20, 2015
3.311
3.315
3.294
3.299
442,993
-0.01(-0.37%)
Jul 17, 2015
3.311
3.323
3.299
3.311
517,467
+0.00(+0.00%)
Jul 16, 2015
3.307
3.323
3.307
3.311
717,879
+0.01(+0.37%)
Jul 15, 2015
3.311
3.327
3.299
3.299
908,338
-0.00(-0.12%)
Jul 14, 2015
3.286
3.311
3.286
3.303
492,859
+0.02(+0.49%)
Jul 13, 2015
3.270
3.294
3.270
3.286
898,597
+0.02(+0.75%)
Jul 10, 2015
3.262
3.270
3.246
3.262
863,589
+0.04(+1.26%)
Jul 09, 2015
3.246
3.250
3.213
3.221
683,902
+0.01(+0.25%)
Jul 08, 2015
3.221
3.234
3.201
3.213
924,061
-0.05(-1.62%)
Jul 07, 2015
3.254
3.266
3.225
3.266
980,528
-0.00(-0.12%)
Jul 06, 2015
3.254
3.272
3.246
3.270
690,953
-0.02(-0.62%)
Jul 02, 2015
3.307
3.290
3.290
3.290
1,059,762
-0.02(-0.49%)
Jul 01, 2015
3.319
3.328
3.303
3.307
540,464
-0.01(-0.37%)
Jun 30, 2015
3.347
3.347
3.319
3.319
1,124,069
-0.01(-0.24%)
Jun 29, 2015
3.372
3.372
3.327
3.327
926,377
-0.06(-1.92%)
Jun 26, 2015
3.392
3.404
3.388
3.392
463,102
+0.00(+0.00%)
Jun 25, 2015
3.404
3.420
3.392
3.392
324,961
-0.02(-0.48%)
Jun 24, 2015
3.412
3.424
3.400
3.408
420,924
-0.01(-0.24%)
Jun 23, 2015
3.404
3.424
3.404
3.416
452,167
+0.01(+0.36%)
Jun 22, 2015
3.404
3.424
3.404
3.404
371,992
+0.01(+0.36%)
Jun 19, 2015
3.396
3.404
3.388
3.392
421,504
-0.01(-0.36%)
Jun 18, 2015
3.396
3.412
3.376
3.404
776,349
+0.01(+0.24%)
Jun 17, 2015
3.392
3.404
3.384
3.396
480,287
-0.00(-0.12%)
Jun 16, 2015
3.380
3.400
3.376
3.400
722,059
+0.01(+0.36%)
Jun 15, 2015
3.384
3.388
3.388
3.388
576,515
+0.00(+0.00%)
Jun 12, 2015
3.396
3.400
3.388
3.388
395,241
-0.02(-0.60%)
Jun 11, 2015
3.404
3.412
3.400
3.408
319,159
+0.01(+0.36%)
Jun 10, 2015
3.368
3.400
3.368
3.396
581,082
+0.02(+0.72%)
Jun 09, 2015
3.376
3.380
3.364
3.372
534,319
-0.00(-0.12%)
Jun 08, 2015
3.380
3.384
3.368
3.376
626,902
-0.02(-0.48%)
Jun 05, 2015
3.384
3.392
3.380
3.392
599,126
+0.00(+0.00%)
Jun 04, 2015
3.408
3.416
3.384
3.392
808,191
-0.02(-0.48%)
Jun 03, 2015
3.420
3.420
3.400
3.408
491,003
-0.00(-0.12%)
Jun 02, 2015
3.412
3.412
3.392
3.412
550,188
+0.00(+0.12%)
Jun 01, 2015
3.408
3.416
3.397
3.408
670,752
-0.03(-0.83%)
May 29, 2015
3.461
3.465
3.437
3.437
659,460
-0.02(-0.59%)
May 28, 2015
3.465
3.469
3.453
3.457
836,301
-0.01(-0.35%)
May 27, 2015
3.449
3.469
3.443
3.469
536,077
+0.02(+0.59%)
May 26, 2015
3.469
3.477
3.429
3.449
644,828
-0.03(-0.82%)
May 22, 2015
3.489
3.477
3.477
3.477
683,614
-0.01(-0.35%)
May 21, 2015
3.473
3.489
3.473
3.489
815,310
+0.01(+0.23%)
May 20, 2015
3.461
3.481
3.453
3.481
816,551
+0.01(+0.35%)
May 19, 2015
3.469
3.473
3.453
3.469
651,034
+0.00(+0.00%)
May 18, 2015
3.453
3.473
3.453
3.469
784,140
+0.02(+0.47%)
May 15, 2015
3.473
3.473
3.441
3.453
1,038,338
-0.01(-0.35%)
May 14, 2015
3.433
3.465
3.433
3.465
1,043,500
+0.04(+1.31%)
May 13, 2015
3.412
3.429
3.410
3.420
741,861
+0.00(+0.12%)
May 12, 2015
3.404
3.420
3.396
3.416
560,615
+0.01(+0.24%)
May 11, 2015
3.412
3.429
3.408
3.408
777,272
-0.02(-0.59%)
May 08, 2015
3.412
3.437
3.412
3.429
990,204
+0.02(+0.72%)
May 07, 2015
3.400
3.408
3.388
3.404
528,918
+0.01(+0.36%)
May 06, 2015
3.433
3.441
3.392
3.392
737,892
-0.04(-1.18%)
May 05, 2015
3.449
3.453
3.420
3.433
653,257
-0.01(-0.35%)
May 04, 2015
3.465
3.465
3.445
3.445
712,931
-0.01(-0.24%)
May 01, 2015
3.461
3.469
3.447
3.453
955,487
-0.02(-0.70%)
Apr 30, 2015
3.489
3.498
3.473
3.477
1,085,034
-0.02(-0.58%)
Apr 29, 2015
3.473
3.502
3.473
3.498
756,574
+0.00(+0.12%)
Apr 28, 2015
3.477
3.494
3.465
3.494
922,168
+0.02(+0.47%)
Apr 27, 2015
3.473
3.489
3.473
3.477
855,446
+0.00(+0.12%)
Apr 24, 2015
3.457
3.476
3.457
3.473
660,314
+0.02(+0.47%)
Apr 23, 2015
3.449
3.457
3.441
3.457
861,248
+0.00(+0.12%)
Apr 22, 2015
3.441
3.453
3.429
3.453
807,211
+0.03(+0.83%)
Apr 21, 2015
3.433
3.445
3.424
3.424
589,991
-0.00(-0.12%)
Apr 20, 2015
3.429
3.441
3.424
3.429
504,205
+0.02(+0.48%)
Apr 17, 2015
3.408
3.420
3.396
3.412
677,352
-0.02(-0.47%)
Apr 16, 2015
3.408
3.429
3.404
3.429
474,114
+0.01(+0.36%)
Apr 15, 2015
3.392
3.416
3.392
3.416
746,587
+0.02(+0.72%)
Apr 14, 2015
3.376
3.392
3.364
3.392
573,123
+0.02(+0.48%)
Apr 13, 2015
3.400
3.408
3.364
3.376
640,286
-0.02(-0.72%)
Apr 10, 2015
3.412
3.412
3.392
3.400
564,035
-0.00(-0.12%)
Apr 09, 2015
3.404
3.408
3.384
3.404
431,927
+0.00(+0.12%)
Apr 08, 2015
3.376
3.400
3.372
3.400
481,772
+0.02(+0.72%)
Apr 07, 2015
3.368
3.388
3.364
3.376
518,638
+0.01(+0.24%)
Apr 06, 2015
3.331
3.380
3.323
3.368
838,985
+0.01(+0.36%)
Apr 02, 2015
3.351
3.355
3.355
3.355
449,506
+0.01(+0.24%)
Apr 01, 2015
3.364
3.364
3.335
3.347
673,413
-0.03(-0.96%)
Mar 31, 2015
3.388
3.416
3.380
3.380
1,722,837
-0.02(-0.60%)
Mar 30, 2015
3.396
3.416
3.396
3.400
565,034
+0.00(+0.12%)
Mar 27, 2015
3.384
3.396
3.377
3.396
527,656
-0.00(-0.12%)
Mar 26, 2015
3.388
3.404
3.372
3.400
1,049,593
+0.01(+0.24%)
Mar 25, 2015
3.408
3.412
3.389
3.392
731,012
-0.01(-0.36%)
Mar 24, 2015
3.392
3.412
3.384
3.404
635,114
+0.01(+0.36%)
Mar 23, 2015
3.396
3.404
3.388
3.392
687,179
-0.00(-0.12%)
Mar 20, 2015
3.408
3.408
3.384
3.396
604,663
+0.01(+0.24%)
Mar 19, 2015
3.376
3.388
3.372
3.388
445,292
+0.00(+0.00%)
Mar 18, 2015
3.339
3.396
3.331
3.388
802,108
+0.04(+1.21%)
Mar 17, 2015
3.343
3.351
3.331
3.347
729,914
-0.00(-0.12%)
Mar 16, 2015
3.355
3.364
3.347
3.351
918,045
+0.02(+0.61%)
Mar 13, 2015
3.368
3.368
3.327
3.331
658,820
-0.03(-0.97%)
Mar 12, 2015
3.359
3.392
3.343
3.364
433,045
+0.02(+0.49%)
Mar 11, 2015
3.359
3.364
3.341
3.347
674,021
-0.01(-0.24%)
Mar 10, 2015
3.376
3.384
3.347
3.355
771,667
-0.04(-1.31%)
Mar 09, 2015
3.392
3.401
3.388
3.400
410,584
+0.00(+0.12%)
Mar 06, 2015
3.416
3.424
3.386
3.396
777,063
-0.03(-0.95%)
Mar 05, 2015
3.416
3.433
3.416
3.429
539,366
+0.01(+0.36%)
Mar 04, 2015
3.412
3.420
3.396
3.416
405,988
-0.01(-0.24%)
Mar 03, 2015
3.429
3.429
3.404
3.424
628,302
-0.02(-0.47%)
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.