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
)
5.110
+0.050 (+0.99%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2019
3.976
3.994
3.957
3.976
331,485
-0.01(-0.15%)
Feb 27, 2019
3.964
3.988
3.951
3.982
427,070
+0.01(+0.31%)
Feb 26, 2019
3.957
3.976
3.957
3.970
514,766
+0.01(+0.31%)
Feb 25, 2019
3.976
3.977
3.951
3.957
569,390
+0.01(+0.15%)
Feb 22, 2019
3.957
3.964
3.939
3.951
490,060
+0.00(+0.00%)
Feb 21, 2019
3.951
3.951
3.933
3.951
328,054
-0.01(-0.15%)
Feb 20, 2019
3.939
3.957
3.927
3.957
395,925
+0.02(+0.62%)
Feb 19, 2019
3.909
3.939
3.909
3.933
481,917
+0.02(+0.46%)
Feb 15, 2019
3.927
3.933
3.903
3.915
532,466
+0.02(+0.47%)
Feb 14, 2019
3.879
3.909
3.873
3.897
274,852
+0.00(+0.00%)
Feb 13, 2019
3.897
3.921
3.891
3.897
394,914
+0.00(+0.00%)
Feb 12, 2019
3.879
3.909
3.872
3.897
355,313
+0.04(+0.94%)
Feb 11, 2019
3.854
3.873
3.836
3.861
313,783
+0.02(+0.47%)
Feb 08, 2019
3.830
3.861
3.830
3.842
245,360
+0.00(+0.00%)
Feb 07, 2019
3.867
3.897
3.842
3.842
492,719
-0.03(-0.78%)
Feb 06, 2019
3.885
3.903
3.873
3.873
475,292
-0.01(-0.31%)
Feb 05, 2019
3.879
3.900
3.879
3.885
569,778
+0.01(+0.16%)
Feb 04, 2019
3.879
3.903
3.879
3.879
634,682
+0.01(+0.16%)
Feb 01, 2019
3.897
3.933
3.867
3.873
516,460
-0.05(-1.37%)
Jan 31, 2019
3.927
3.945
3.891
3.927
624,102
+0.03(+0.77%)
Jan 30, 2019
3.873
3.903
3.861
3.897
630,752
+0.04(+1.09%)
Jan 29, 2019
3.849
3.867
3.843
3.855
1,113,769
+0.02(+0.47%)
Jan 28, 2019
3.807
3.843
3.805
3.837
1,142,334
+0.01(+0.31%)
Jan 25, 2019
3.819
3.843
3.816
3.825
524,321
+0.01(+0.32%)
Jan 24, 2019
3.849
3.849
3.807
3.813
378,117
-0.02(-0.63%)
Jan 23, 2019
3.819
3.843
3.813
3.837
753,133
+0.04(+1.11%)
Jan 22, 2019
3.873
3.873
3.788
3.795
536,899
-0.08(-2.02%)
Jan 18, 2019
3.813
3.885
3.813
3.873
1,230,689
+0.07(+1.90%)
Jan 17, 2019
3.758
3.804
3.758
3.800
387,583
+0.02(+0.64%)
Jan 16, 2019
3.740
3.788
3.740
3.776
520,562
+0.04(+0.96%)
Jan 15, 2019
3.710
3.752
3.707
3.740
556,953
+0.04(+1.14%)
Jan 14, 2019
3.716
3.722
3.692
3.698
658,296
-0.02(-0.65%)
Jan 11, 2019
3.716
3.740
3.704
3.722
681,384
+0.01(+0.16%)
Jan 10, 2019
3.704
3.728
3.674
3.716
353,040
+0.00(+0.00%)
Jan 09, 2019
3.734
3.734
3.686
3.716
497,733
+0.03(+0.81%)
Jan 08, 2019
3.674
3.710
3.650
3.686
858,824
+0.04(+0.99%)
Jan 07, 2019
3.626
3.662
3.620
3.650
835,494
+0.05(+1.33%)
Jan 04, 2019
3.542
3.608
3.542
3.602
874,923
+0.07(+2.04%)
Jan 03, 2019
3.548
3.566
3.518
3.530
607,354
-0.04(-1.01%)
Jan 02, 2019
3.512
3.572
3.488
3.566
375,127
+0.05(+1.37%)
Dec 31, 2018
3.512
3.536
3.494
3.518
1,416,899
+0.02(+0.51%)
Dec 28, 2018
3.494
3.536
3.458
3.500
1,845,617
+0.04(+1.06%)
Dec 27, 2018
3.452
3.470
3.416
3.464
1,412,332
+0.00(+0.00%)
Dec 26, 2018
3.315
3.476
3.309
3.464
2,147,220
+0.15(+4.48%)
Dec 24, 2018
3.345
3.363
3.303
3.315
1,286,791
-0.05(-1.59%)
Dec 21, 2018
3.410
3.434
3.363
3.369
1,115,948
-0.05(-1.56%)
Dec 20, 2018
3.535
3.545
3.370
3.422
1,824,349
-0.12(-3.36%)
Dec 19, 2018
3.565
3.612
3.535
3.541
928,699
-0.02(-0.67%)
Dec 18, 2018
3.571
3.618
3.559
3.565
1,405,672
+0.00(+0.00%)
Dec 17, 2018
3.678
3.681
3.547
3.565
1,519,504
-0.11(-3.07%)
Dec 14, 2018
3.654
3.707
3.654
3.678
1,079,423
-0.02(-0.64%)
Dec 13, 2018
3.695
3.731
3.689
3.701
614,688
+0.00(+0.00%)
Dec 12, 2018
3.719
3.737
3.701
3.701
875,921
-0.01(-0.16%)
Dec 11, 2018
3.761
3.762
3.689
3.707
746,892
-0.01(-0.16%)
Dec 10, 2018
3.755
3.755
3.695
3.713
938,120
-0.06(-1.57%)
Dec 07, 2018
3.796
3.823
3.761
3.773
590,796
-0.03(-0.78%)
Dec 06, 2018
3.820
3.820
3.761
3.802
808,434
-0.09(-2.29%)
Dec 04, 2018
3.945
3.951
3.874
3.891
1,202,800
-0.07(-1.80%)
Dec 03, 2018
3.969
3.984
3.951
3.963
568,502
+0.04(+0.92%)
Nov 30, 2018
3.926
3.950
3.921
3.926
321,227
-0.02(-0.45%)
Nov 29, 2018
3.926
3.944
3.897
3.944
481,584
+0.00(+0.00%)
Nov 28, 2018
3.856
3.947
3.844
3.944
858,051
+0.09(+2.29%)
Nov 27, 2018
3.838
3.862
3.826
3.856
544,769
+0.01(+0.15%)
Nov 26, 2018
3.815
3.850
3.812
3.850
454,425
+0.05(+1.24%)
Nov 23, 2018
3.791
3.809
3.785
3.803
278,929
+0.01(+0.31%)
Nov 21, 2018
3.791
3.791
3.791
0
+0.01(+0.31%)
Nov 20, 2018
3.803
3.809
3.773
3.779
679,433
-0.04(-0.93%)
Nov 19, 2018
3.832
3.850
3.803
3.815
393,927
-0.02(-0.61%)
Nov 16, 2018
3.832
3.868
3.832
3.838
468,675
-0.01(-0.15%)
Nov 15, 2018
3.838
3.844
3.815
3.844
610,655
-0.01(-0.31%)
Nov 14, 2018
3.885
3.907
3.832
3.856
451,654
-0.02(-0.46%)
Nov 13, 2018
3.891
3.897
3.856
3.874
507,146
+0.00(+0.00%)
Nov 12, 2018
3.938
3.938
3.874
3.874
267,870
-0.06(-1.64%)
Nov 09, 2018
3.950
3.959
3.921
3.938
533,736
-0.01(-0.30%)
Nov 08, 2018
3.974
3.974
3.944
3.950
323,471
-0.02(-0.45%)
Nov 07, 2018
3.944
3.968
3.932
3.968
539,617
+0.06(+1.51%)
Nov 06, 2018
3.868
3.909
3.856
3.909
413,817
+0.05(+1.37%)
Nov 05, 2018
3.856
3.866
3.832
3.856
481,140
+0.01(+0.15%)
Nov 02, 2018
3.885
3.897
3.844
3.850
353,162
-0.02(-0.61%)
Nov 01, 2018
3.850
3.885
3.837
3.874
529,019
+0.03(+0.78%)
Oct 31, 2018
3.814
3.854
3.814
3.843
457,215
+0.05(+1.23%)
Oct 30, 2018
3.808
3.826
3.768
3.797
443,040
+0.01(+0.15%)
Oct 29, 2018
3.849
3.867
3.779
3.791
513,820
-0.03(-0.76%)
Oct 26, 2018
3.832
3.832
3.762
3.820
651,028
-0.04(-0.91%)
Oct 25, 2018
3.832
3.873
3.826
3.855
1,239,389
+0.01(+0.15%)
Oct 24, 2018
3.931
3.948
3.838
3.849
689,714
-0.08(-1.93%)
Oct 23, 2018
3.966
3.966
3.908
3.925
457,734
-0.06(-1.46%)
Oct 22, 2018
4.018
4.024
3.981
3.983
485,944
-0.02(-0.58%)
Oct 19, 2018
4.001
4.007
3.983
4.007
273,305
+0.02(+0.44%)
Oct 18, 2018
4.007
4.018
3.960
3.989
595,076
-0.02(-0.58%)
Oct 17, 2018
4.024
4.024
3.989
4.013
310,443
-0.01(-0.29%)
Oct 16, 2018
3.972
4.036
3.972
4.024
610,290
+0.06(+1.47%)
Oct 15, 2018
3.972
3.995
3.954
3.966
420,967
+0.02(+0.44%)
Oct 12, 2018
3.943
3.960
3.919
3.948
445,964
+0.04(+1.04%)
Oct 11, 2018
3.960
4.001
3.908
3.908
785,630
-0.08(-1.90%)
Oct 10, 2018
4.100
4.112
3.978
3.983
1,021,084
-0.12(-2.84%)
Oct 09, 2018
4.094
4.129
4.094
4.100
319,285
-0.01(-0.14%)
Oct 08, 2018
4.106
4.118
4.077
4.106
473,803
+0.01(+0.14%)
Oct 05, 2018
4.129
4.153
4.077
4.100
905,130
-0.04(-0.99%)
Oct 04, 2018
4.217
4.234
4.141
4.141
717,153
-0.08(-1.80%)
Oct 03, 2018
4.258
4.258
4.217
4.217
276,386
-0.02(-0.55%)
Oct 02, 2018
4.246
4.252
4.228
4.240
385,197
+0.01(+0.14%)
Oct 01, 2018
4.246
4.269
4.234
4.234
336,213
+0.00(+0.01%)
Sep 28, 2018
4.251
4.257
4.234
4.234
631,429
-0.02(-0.41%)
Sep 27, 2018
4.234
4.263
4.234
4.251
386,475
+0.02(+0.55%)
Sep 26, 2018
4.280
4.287
4.228
4.228
677,570
-0.05(-1.22%)
Sep 25, 2018
4.274
4.309
4.263
4.280
560,854
+0.01(+0.14%)
Sep 24, 2018
4.286
4.286
4.245
4.274
441,146
-0.01(-0.27%)
Sep 21, 2018
4.263
4.286
4.239
4.286
439,510
+0.03(+0.82%)
Sep 20, 2018
4.216
4.257
4.216
4.251
356,235
+0.05(+1.24%)
Sep 19, 2018
4.211
4.216
4.193
4.199
375,750
+0.00(+0.00%)
Sep 18, 2018
4.193
4.222
4.193
4.199
519,692
+0.03(+0.69%)
Sep 17, 2018
4.199
4.205
4.170
4.170
509,598
-0.01(-0.14%)
Sep 14, 2018
4.211
4.211
4.176
4.176
293,237
-0.02(-0.55%)
Sep 13, 2018
4.193
4.211
4.173
4.199
415,999
+0.04(+0.97%)
Sep 12, 2018
4.176
4.187
4.158
4.158
428,970
-0.01(-0.14%)
Sep 11, 2018
4.135
4.181
4.135
4.164
451,323
+0.02(+0.42%)
Sep 10, 2018
4.164
4.166
4.135
4.147
481,585
-0.01(-0.14%)
Sep 07, 2018
4.147
4.170
4.147
4.153
606,358
+0.00(+0.00%)
Sep 06, 2018
4.216
4.216
4.141
4.153
1,454,321
-0.06(-1.51%)
Sep 05, 2018
4.216
4.232
4.211
4.216
363,758
-0.01(-0.14%)
Sep 04, 2018
4.251
4.257
4.216
4.222
519,595
-0.03(-0.80%)
Aug 31, 2018
4.256
4.256
4.256
0
-0.01(-0.13%)
Aug 30, 2018
4.250
4.279
4.250
4.262
520,411
-0.01(-0.13%)
Aug 29, 2018
4.239
4.273
4.233
4.268
471,369
+0.02(+0.40%)
Aug 28, 2018
4.245
4.268
4.205
4.250
1,060,654
+0.01(+0.27%)
Aug 27, 2018
4.348
4.348
4.199
4.239
3,026,977
-0.09(-2.12%)
Aug 24, 2018
4.331
4.348
4.314
4.331
276,143
+0.02(+0.40%)
Aug 23, 2018
4.319
4.337
4.308
4.314
309,803
-0.02(-0.40%)
Aug 22, 2018
4.325
4.342
4.325
4.331
333,430
+0.01(+0.27%)
Aug 21, 2018
4.319
4.325
4.313
4.319
236,130
+0.00(+0.00%)
Aug 20, 2018
4.319
4.325
4.314
4.319
248,418
+0.01(+0.13%)
Aug 17, 2018
4.273
4.319
4.256
4.314
470,872
+0.06(+1.48%)
Aug 16, 2018
4.245
4.291
4.239
4.250
472,079
+0.01(+0.27%)
Aug 15, 2018
4.268
4.268
4.216
4.239
466,465
-0.01(-0.27%)
Aug 14, 2018
4.262
4.262
4.239
4.250
349,714
-0.01(-0.27%)
Aug 13, 2018
4.285
4.296
4.250
4.262
342,337
-0.02(-0.54%)
Aug 10, 2018
4.319
4.319
4.273
4.285
274,051
-0.04(-0.93%)
Aug 09, 2018
4.314
4.325
4.308
4.325
349,240
+0.02(+0.40%)
Aug 08, 2018
4.308
4.308
4.296
4.308
277,433
+0.02(+0.40%)
Aug 07, 2018
4.308
4.308
4.285
4.291
389,877
-0.01(-0.13%)
Aug 06, 2018
4.285
4.302
4.273
4.296
422,124
+0.00(+0.00%)
Aug 03, 2018
4.348
4.365
4.268
4.296
928,670
-0.06(-1.45%)
Aug 02, 2018
4.348
4.365
4.342
4.359
248,962
-0.02(-0.39%)
Aug 01, 2018
4.382
4.388
4.359
4.377
536,482
-0.01(-0.12%)
Jul 31, 2018
4.376
4.402
4.370
4.382
431,623
+0.00(+0.00%)
Jul 30, 2018
4.359
4.382
4.342
4.382
575,616
+0.05(+1.05%)
Jul 27, 2018
4.325
4.359
4.308
4.336
443,002
+0.01(+0.13%)
Jul 26, 2018
4.302
4.331
4.302
4.331
333,757
+0.02(+0.40%)
Jul 25, 2018
4.296
4.325
4.279
4.314
378,403
+0.01(+0.26%)
Jul 24, 2018
4.285
4.319
4.285
4.302
280,927
+0.02(+0.53%)
Jul 23, 2018
4.257
4.279
4.245
4.279
442,778
+0.02(+0.40%)
Jul 20, 2018
4.245
4.265
4.245
4.262
243,127
+0.02(+0.40%)
Jul 19, 2018
4.234
4.262
4.226
4.245
382,417
+0.01(+0.27%)
Jul 18, 2018
4.211
4.251
4.211
4.234
551,160
+0.01(+0.27%)
Jul 17, 2018
4.194
4.223
4.188
4.223
475,906
+0.04(+0.95%)
Jul 16, 2018
4.205
4.205
4.183
4.183
362,246
+0.00(+0.00%)
Jul 13, 2018
4.188
4.188
4.171
4.183
496,130
+0.00(+0.00%)
Jul 12, 2018
4.194
4.211
4.183
4.183
284,605
+0.00(+0.00%)
Jul 11, 2018
4.183
4.208
4.166
4.183
325,804
-0.01(-0.14%)
Jul 10, 2018
4.183
4.205
4.183
4.188
305,782
+0.01(+0.27%)
Jul 09, 2018
4.188
4.188
4.177
4.177
371,157
+0.00(+0.00%)
Jul 06, 2018
4.143
4.188
4.143
4.177
454,144
+0.02(+0.55%)
Jul 05, 2018
4.171
4.188
4.154
4.154
793,045
+0.01(+0.14%)
Jul 03, 2018
4.149
4.149
4.149
0
+0.01(+0.14%)
Jul 02, 2018
4.143
4.154
4.131
4.143
310,115
-0.01(-0.12%)
Jun 29, 2018
4.165
4.165
4.148
4.148
474,958
+0.02(+0.41%)
Jun 28, 2018
4.142
4.142
4.108
4.131
1,018,310
+0.01(+0.27%)
Jun 27, 2018
4.131
4.165
4.120
4.120
480,130
-0.01(-0.27%)
Jun 26, 2018
4.142
4.154
4.125
4.131
483,717
+0.00(+0.00%)
Jun 25, 2018
4.148
4.154
4.125
4.131
711,191
-0.02(-0.41%)
Jun 22, 2018
4.154
4.154
4.120
4.148
276,928
+0.02(+0.41%)
Jun 21, 2018
4.125
4.137
4.114
4.131
365,763
+0.01(+0.27%)
Jun 20, 2018
4.125
4.142
4.114
4.120
337,378
+0.01(+0.14%)
Jun 19, 2018
4.103
4.120
4.103
4.114
332,328
-0.02(-0.41%)
Jun 18, 2018
4.108
4.137
4.108
4.131
564,429
+0.00(+0.00%)
Jun 15, 2018
4.142
4.114
4.131
546,699
+0.02(+0.41%)
Jun 14, 2018
4.120
4.142
4.114
4.114
647,700
-0.02(-0.55%)
Jun 13, 2018
4.159
4.182
4.131
4.137
854,076
-0.02(-0.54%)
Jun 12, 2018
4.131
4.159
4.125
4.159
541,665
+0.05(+1.10%)
Jun 11, 2018
4.103
4.131
4.097
4.114
445,001
+0.01(+0.28%)
Jun 08, 2018
4.103
4.114
4.092
4.103
319,995
-0.01(-0.14%)
Jun 07, 2018
4.103
4.114
4.092
4.108
384,335
+0.01(+0.14%)
Jun 06, 2018
4.103
4.103
534,233
+0.02(+0.55%)
Jun 05, 2018
4.063
4.080
4.052
4.080
568,219
+0.02(+0.56%)
Jun 04, 2018
4.092
4.092
4.058
4.058
539,313
-0.02(-0.55%)
Jun 01, 2018
4.063
4.086
4.063
4.080
331,259
+0.03(+0.71%)
May 31, 2018
4.074
4.074
4.046
4.051
514,555
-0.02(-0.55%)
May 30, 2018
4.063
4.079
4.035
4.074
478,479
+0.04(+1.11%)
May 29, 2018
4.085
4.085
4.012
4.029
607,912
-0.06(-1.50%)
May 25, 2018
4.091
4.091
4.091
0
-0.03(-0.68%)
May 24, 2018
4.096
4.124
4.079
4.119
1,880,496
+0.02(+0.55%)
May 23, 2018
4.096
4.102
4.068
4.096
428,564
-0.01(-0.14%)
May 22, 2018
4.096
4.110
4.091
4.102
456,152
+0.01(+0.27%)
May 21, 2018
4.096
4.097
4.074
4.091
374,280
+0.02(+0.55%)
May 18, 2018
4.091
4.091
4.051
4.068
602,496
-0.01(-0.14%)
May 17, 2018
4.085
4.102
4.068
4.074
455,612
-0.02(-0.55%)
May 16, 2018
4.107
4.124
4.091
4.096
432,202
-0.02(-0.41%)
May 15, 2018
4.096
4.119
4.085
4.113
501,437
+0.01(+0.27%)
May 14, 2018
4.096
4.130
4.096
4.102
348,463
+0.01(+0.14%)
May 11, 2018
4.096
4.113
4.091
4.096
355,790
+0.01(+0.14%)
May 10, 2018
4.068
4.091
4.052
4.091
380,349
+0.04(+0.97%)
May 09, 2018
4.040
4.057
4.040
4.051
347,475
+0.01(+0.28%)
May 08, 2018
4.057
4.057
4.029
4.040
459,701
-0.01(-0.14%)
May 07, 2018
4.051
4.057
4.031
4.046
600,862
+0.00(+0.00%)
May 04, 2018
4.012
4.051
4.012
4.046
438,008
+0.03(+0.70%)
May 03, 2018
4.057
4.057
3.993
4.018
678,235
-0.03(-0.83%)
May 02, 2018
4.063
4.079
4.046
4.051
269,474
-0.01(-0.28%)
May 01, 2018
4.079
4.091
4.051
4.063
786,233
-0.03(-0.81%)
Apr 30, 2018
4.090
4.101
4.079
4.096
636,569
+0.01(+0.14%)
Apr 27, 2018
4.101
4.101
4.068
4.090
405,916
+0.00(+0.00%)
Apr 26, 2018
4.068
4.090
4.062
4.090
434,431
+0.03(+0.68%)
Apr 25, 2018
4.046
4.062
4.018
4.062
660,489
+0.01(+0.27%)
Apr 24, 2018
4.062
4.073
4.026
4.051
349,403
+0.01(+0.14%)
Apr 23, 2018
4.068
4.068
4.040
4.046
503,545
+0.01(+0.14%)
Apr 20, 2018
4.073
4.073
4.040
4.040
358,209
-0.03(-0.68%)
Apr 19, 2018
4.073
4.079
4.046
4.068
543,248
-0.01(-0.14%)
Apr 18, 2018
4.085
4.085
4.068
4.073
441,763
+0.00(+0.00%)
Apr 17, 2018
4.085
4.096
4.062
4.073
983,371
+0.02(+0.41%)
Apr 16, 2018
4.046
4.068
4.035
4.057
804,923
+0.03(+0.69%)
Apr 13, 2018
4.046
4.048
4.018
4.029
361,380
+0.00(+0.00%)
Apr 12, 2018
4.029
4.046
4.012
4.029
443,526
+0.02(+0.41%)
Apr 11, 2018
4.007
4.035
4.001
4.012
603,342
+0.00(+0.00%)
Apr 10, 2018
3.979
4.035
3.979
4.012
773,633
+0.06(+1.40%)
Apr 09, 2018
3.962
4.046
3.951
3.957
1,071,549
+0.01(+0.14%)
Apr 06, 2018
4.007
4.018
3.929
3.951
959,829
-0.06(-1.38%)
Apr 05, 2018
3.990
4.012
3.979
4.007
640,193
+0.03(+0.70%)
Apr 04, 2018
3.929
3.985
3.907
3.979
781,862
+0.03(+0.70%)
Apr 03, 2018
3.957
3.979
3.929
3.951
808,916
+0.00(+0.00%)
Apr 02, 2018
4.040
4.051
3.924
3.951
830,535
-0.07(-1.64%)
Mar 29, 2018
4.017
4.017
4.017
0
+0.04(+0.97%)
Mar 28, 2018
3.957
3.993
3.951
3.979
685,216
+0.03(+0.84%)
Mar 27, 2018
3.979
4.006
3.929
3.946
751,076
-0.01(-0.28%)
Mar 26, 2018
3.951
3.978
3.929
3.957
813,588
+0.03(+0.84%)
Mar 23, 2018
4.012
4.012
3.918
3.924
715,182
-0.08(-1.93%)
Mar 22, 2018
4.023
4.039
4.001
4.001
410,060
-0.04(-1.09%)
Mar 21, 2018
4.050
4.067
4.039
4.045
504,854
-0.01(-0.27%)
Mar 20, 2018
4.061
4.072
4.056
4.056
505,021
-0.01(-0.14%)
Mar 19, 2018
4.078
4.078
4.036
4.061
585,329
-0.01(-0.27%)
Mar 16, 2018
4.089
4.100
4.072
4.072
1,332,212
-0.02(-0.40%)
Mar 15, 2018
4.083
4.105
4.072
4.089
462,917
+0.02(+0.41%)
Mar 14, 2018
4.116
4.122
4.072
4.072
495,219
-0.04(-0.94%)
Mar 13, 2018
4.160
4.160
4.099
4.111
721,730
-0.03(-0.66%)
Mar 12, 2018
4.138
4.149
4.131
4.138
429,541
+0.01(+0.27%)
Mar 09, 2018
4.138
4.144
4.116
4.127
843,070
+0.02(+0.40%)
Mar 08, 2018
4.094
4.116
4.094
4.111
376,647
+0.03(+0.81%)
Mar 07, 2018
4.061
4.078
395,147
-0.01(-0.27%)
Mar 06, 2018
4.100
4.111
4.078
4.089
375,263
+0.01(+0.27%)
Mar 05, 2018
4.039
4.086
4.023
4.078
715,218
+0.02(+0.54%)
Mar 02, 2018
4.023
4.061
4.017
4.056
462,283
+0.02(+0.41%)
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.