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
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2017
3.669
3.674
3.648
3.674
660,041
+0.01(+0.14%)
Mar 30, 2017
3.669
3.674
3.654
3.669
789,441
+0.00(+0.00%)
Mar 29, 2017
3.659
3.669
3.648
3.669
855,340
+0.02(+0.41%)
Mar 28, 2017
3.633
3.654
3.623
3.654
825,884
+0.03(+0.69%)
Mar 27, 2017
3.618
3.633
3.608
3.628
706,960
+0.00(+0.00%)
Mar 24, 2017
3.623
3.638
3.618
3.628
639,205
+0.01(+0.14%)
Mar 23, 2017
3.603
3.628
3.598
3.623
556,677
+0.02(+0.56%)
Mar 22, 2017
3.603
3.608
3.588
3.603
562,133
+0.00(+0.00%)
Mar 21, 2017
3.623
3.623
3.588
3.603
925,057
+0.00(+0.00%)
Mar 20, 2017
3.623
3.623
3.603
3.603
531,755
-0.02(-0.55%)
Mar 17, 2017
3.628
3.628
3.608
3.623
533,711
+0.01(+0.14%)
Mar 16, 2017
3.603
3.623
3.603
3.618
781,003
+0.02(+0.42%)
Mar 15, 2017
3.583
3.603
3.578
3.603
557,252
+0.04(+1.12%)
Mar 14, 2017
3.588
3.593
3.563
3.563
596,243
-0.04(-0.97%)
Mar 13, 2017
3.598
3.603
3.590
3.598
272,951
+0.01(+0.28%)
Mar 10, 2017
3.568
3.593
3.563
3.588
954,225
+0.05(+1.41%)
Mar 09, 2017
3.568
3.573
3.533
3.538
874,903
-0.01(-0.28%)
Mar 08, 2017
3.578
3.583
3.543
3.548
800,161
-0.02(-0.56%)
Mar 07, 2017
3.578
3.581
3.563
3.568
581,091
-0.03(-0.70%)
Mar 06, 2017
3.588
3.598
3.578
3.593
632,839
-0.01(-0.14%)
Mar 03, 2017
3.593
3.603
3.573
3.598
885,535
+0.03(+0.84%)
Mar 02, 2017
3.623
3.628
3.568
3.568
924,239
-0.06(-1.65%)
Mar 01, 2017
3.633
3.643
3.628
3.628
701,052
+0.01(+0.29%)
Feb 28, 2017
3.603
3.618
3.598
3.618
973,505
+0.01(+0.41%)
Feb 27, 2017
3.598
3.603
3.588
3.603
692,113
+0.01(+0.28%)
Feb 24, 2017
3.588
3.598
3.573
3.593
802,967
+0.00(+0.14%)
Feb 23, 2017
3.588
3.603
3.578
3.588
624,566
+0.00(+0.00%)
Feb 22, 2017
3.568
3.588
3.563
3.588
500,704
+0.02(+0.70%)
Feb 21, 2017
3.578
3.578
3.558
3.563
1,054,842
-0.02(-0.55%)
Feb 17, 2017
3.583
3.583
3.583
0
-0.00(-0.14%)
Feb 16, 2017
3.593
3.596
3.573
3.588
796,098
+0.00(+0.00%)
Feb 15, 2017
3.573
3.593
3.563
3.588
840,836
+0.02(+0.70%)
Feb 14, 2017
3.548
3.568
3.535
3.563
584,660
+0.02(+0.56%)
Feb 13, 2017
3.544
3.553
3.534
3.544
880,618
+0.01(+0.28%)
Feb 10, 2017
3.519
3.544
3.515
3.534
743,169
+0.01(+0.42%)
Feb 09, 2017
3.514
3.524
3.499
3.519
469,645
+0.01(+0.28%)
Feb 08, 2017
3.499
3.514
3.479
3.509
900,373
+0.01(+0.43%)
Feb 07, 2017
3.494
3.501
3.489
3.494
541,059
+0.00(+0.00%)
Feb 06, 2017
3.489
3.499
3.484
3.494
432,665
+0.00(+0.00%)
Feb 03, 2017
3.489
3.504
3.489
3.494
635,660
+0.01(+0.43%)
Feb 02, 2017
3.489
3.494
3.474
3.479
736,780
-0.01(-0.28%)
Feb 01, 2017
3.494
3.504
3.474
3.489
1,138,170
+0.02(+0.44%)
Jan 31, 2017
3.464
3.474
3.459
3.474
882,845
-0.01(-0.28%)
Jan 30, 2017
3.483
3.483
3.450
3.483
801,961
+0.00(+0.14%)
Jan 27, 2017
3.488
3.488
3.474
3.478
561,073
-0.00(-0.14%)
Jan 26, 2017
3.488
3.498
3.475
3.483
854,363
+0.00(+0.14%)
Jan 25, 2017
3.469
3.488
3.464
3.478
1,103,529
+0.02(+0.71%)
Jan 24, 2017
3.454
3.454
3.444
3.454
569,581
+0.01(+0.43%)
Jan 23, 2017
3.444
3.459
3.439
3.439
625,772
-0.00(-0.14%)
Jan 20, 2017
3.405
3.449
3.400
3.444
2,584,409
+0.04(+1.30%)
Jan 19, 2017
3.434
3.434
3.395
3.400
734,137
-0.02(-0.58%)
Jan 18, 2017
3.439
3.444
3.415
3.419
681,857
-0.00(-0.14%)
Jan 17, 2017
3.415
3.429
3.413
3.424
1,181,325
+0.01(+0.29%)
Jan 13, 2017
3.415
3.415
3.415
0
+0.00(+0.00%)
Jan 12, 2017
3.419
3.429
3.410
3.415
1,357,444
-0.01(-0.43%)
Jan 11, 2017
3.415
3.429
3.405
3.429
875,162
+0.01(+0.43%)
Jan 10, 2017
3.424
3.429
3.410
3.415
1,425,496
+0.00(+0.14%)
Jan 09, 2017
3.424
3.424
3.405
3.410
1,168,754
-0.01(-0.43%)
Jan 06, 2017
3.410
3.429
3.395
3.424
968,750
+0.02(+0.58%)
Jan 05, 2017
3.390
3.415
3.375
3.405
4,031,536
+0.02(+0.73%)
Jan 04, 2017
3.351
3.390
3.351
3.380
3,987,060
+0.03(+1.03%)
Jan 03, 2017
3.346
3.385
3.331
3.346
4,024,932
+0.01(+0.29%)
Dec 30, 2016
3.336
3.336
3.336
0
+0.00(+0.15%)
Dec 29, 2016
3.331
3.351
3.331
3.331
1,069,589
-0.00(-0.15%)
Dec 28, 2016
3.380
3.385
3.336
3.336
1,336,273
-0.03(-0.86%)
Dec 27, 2016
3.360
3.379
3.360
3.365
704,710
+0.00(+0.14%)
Dec 23, 2016
3.360
3.360
3.360
0
-0.02(-0.72%)
Dec 22, 2016
3.389
3.399
3.379
3.384
946,065
-0.00(-0.14%)
Dec 21, 2016
3.375
3.409
3.375
3.389
830,164
+0.01(+0.29%)
Dec 20, 2016
3.379
3.409
3.370
3.379
1,490,661
-0.00(-0.14%)
Dec 19, 2016
3.428
3.428
3.384
3.384
1,469,236
-0.04(-1.14%)
Dec 16, 2016
3.404
3.438
3.397
3.423
1,863,141
+0.00(+0.00%)
Dec 15, 2016
3.433
3.440
3.418
3.423
1,141,574
+0.00(+0.14%)
Dec 14, 2016
3.423
3.443
3.418
3.418
731,014
-0.03(-0.85%)
Dec 13, 2016
3.423
3.453
3.418
3.448
825,144
+0.03(+1.00%)
Dec 12, 2016
3.423
3.423
3.409
3.414
791,487
-0.01(-0.28%)
Dec 09, 2016
3.418
3.423
3.399
3.423
703,779
+0.01(+0.43%)
Dec 08, 2016
3.414
3.418
3.396
3.409
707,788
+0.00(+0.14%)
Dec 07, 2016
3.350
3.409
3.350
3.404
835,631
+0.04(+1.31%)
Dec 06, 2016
3.311
3.365
3.309
3.360
982,884
+0.04(+1.17%)
Dec 05, 2016
3.316
3.336
3.316
3.321
794,682
+0.01(+0.29%)
Dec 02, 2016
3.287
3.316
3.287
3.311
612,083
+0.01(+0.44%)
Dec 01, 2016
3.301
3.340
3.297
3.297
856,820
-0.01(-0.21%)
Nov 30, 2016
3.356
3.371
3.303
3.303
4,054,021
-0.07(-2.14%)
Nov 29, 2016
3.376
3.385
3.363
3.376
819,799
-0.01(-0.43%)
Nov 28, 2016
3.400
3.400
3.371
3.390
903,190
-0.00(-0.14%)
Nov 25, 2016
3.395
3.400
3.385
3.395
430,194
+0.01(+0.43%)
Nov 23, 2016
3.381
3.381
3.381
0
+0.00(+0.00%)
Nov 22, 2016
3.361
3.381
3.347
3.381
673,255
+0.04(+1.15%)
Nov 21, 2016
3.332
3.342
3.327
3.342
904,364
+0.00(+0.14%)
Nov 18, 2016
3.366
3.366
3.327
3.337
715,329
-0.02(-0.72%)
Nov 17, 2016
3.332
3.361
3.332
3.361
640,533
+0.03(+0.87%)
Nov 16, 2016
3.327
3.342
3.318
3.332
683,598
+0.00(+0.00%)
Nov 15, 2016
3.265
3.332
3.250
3.332
650,080
+0.09(+2.67%)
Nov 14, 2016
3.318
3.323
3.231
3.246
1,097,585
-0.07(-2.04%)
Nov 11, 2016
3.323
3.327
3.303
3.313
573,996
-0.02(-0.72%)
Nov 10, 2016
3.313
3.352
3.313
3.337
619,011
+0.03(+1.02%)
Nov 09, 2016
3.260
3.308
3.246
3.303
1,037,408
+0.00(+0.00%)
Nov 08, 2016
3.270
3.313
3.270
3.303
486,870
+0.03(+0.88%)
Nov 07, 2016
3.270
3.278
3.255
3.274
659,387
+0.05(+1.49%)
Nov 04, 2016
3.236
3.255
3.226
3.226
571,726
-0.03(-0.89%)
Nov 03, 2016
3.279
3.299
3.246
3.255
591,164
-0.02(-0.74%)
Nov 02, 2016
3.313
3.343
3.279
3.279
883,049
-0.05(-1.59%)
Nov 01, 2016
3.376
3.376
3.323
3.332
619,996
-0.04(-1.06%)
Oct 31, 2016
3.382
3.387
3.368
3.368
707,319
-0.00(-0.14%)
Oct 28, 2016
3.397
3.397
3.373
3.373
441,382
-0.02(-0.56%)
Oct 27, 2016
3.397
3.399
3.382
3.392
873,952
-0.00(-0.14%)
Oct 26, 2016
3.392
3.397
3.382
3.397
475,969
+0.00(+0.00%)
Oct 25, 2016
3.397
3.397
3.382
3.397
607,468
+0.01(+0.42%)
Oct 24, 2016
3.392
3.411
3.382
3.382
336,626
+0.00(+0.14%)
Oct 21, 2016
3.378
3.378
3.368
3.378
354,786
-0.00(-0.14%)
Oct 20, 2016
3.378
3.382
3.368
3.382
305,489
-0.00(-0.14%)
Oct 19, 2016
3.373
3.397
3.363
3.387
757,837
+0.02(+0.57%)
Oct 18, 2016
3.316
3.368
3.310
3.368
909,659
+0.08(+2.32%)
Oct 17, 2016
3.354
3.358
3.258
3.292
1,846,313
-0.06(-1.71%)
Oct 14, 2016
3.373
3.387
3.349
3.349
428,692
-0.00(-0.14%)
Oct 13, 2016
3.368
3.368
3.344
3.354
416,366
-0.03(-0.99%)
Oct 12, 2016
3.401
3.401
3.378
3.387
703,699
-0.01(-0.42%)
Oct 11, 2016
3.406
3.425
3.397
3.401
730,576
-0.01(-0.42%)
Oct 10, 2016
3.425
3.435
3.406
3.416
359,615
+0.00(+0.00%)
Oct 07, 2016
3.430
3.430
3.392
3.416
657,154
-0.01(-0.42%)
Oct 06, 2016
3.416
3.430
3.411
3.430
590,181
+0.02(+0.56%)
Oct 05, 2016
3.425
3.435
3.406
3.411
478,367
+0.00(+0.14%)
Oct 04, 2016
3.425
3.425
3.397
3.406
581,209
-0.01(-0.42%)
Oct 03, 2016
3.440
3.444
3.411
3.420
446,436
-0.01(-0.19%)
Sep 30, 2016
3.413
3.444
3.404
3.427
767,625
+0.02(+0.69%)
Sep 29, 2016
3.418
3.422
3.394
3.404
640,099
-0.03(-0.83%)
Sep 28, 2016
3.432
3.432
3.404
3.432
434,479
+0.01(+0.41%)
Sep 27, 2016
3.399
3.418
3.375
3.418
365,862
+0.01(+0.42%)
Sep 26, 2016
3.422
3.427
3.394
3.404
623,006
-0.03(-0.83%)
Sep 23, 2016
3.422
3.437
3.413
3.432
566,053
-0.00(-0.14%)
Sep 22, 2016
3.418
3.437
3.418
3.437
608,700
+0.04(+1.25%)
Sep 21, 2016
3.375
3.394
3.366
3.394
666,926
+0.04(+1.13%)
Sep 20, 2016
3.375
3.381
3.356
3.356
406,974
+0.00(+0.14%)
Sep 19, 2016
3.366
3.375
3.352
3.352
665,710
-0.01(-0.42%)
Sep 16, 2016
3.366
3.371
3.354
3.366
492,620
+0.00(+0.00%)
Sep 15, 2016
3.347
3.366
3.337
3.366
516,625
+0.02(+0.56%)
Sep 14, 2016
3.356
3.370
3.333
3.347
385,794
-0.01(-0.42%)
Sep 13, 2016
3.394
3.399
3.347
3.361
673,726
-0.06(-1.66%)
Sep 12, 2016
3.399
3.422
3.386
3.418
617,949
+0.02(+0.56%)
Sep 09, 2016
3.432
3.432
3.389
3.399
741,222
-0.04(-1.23%)
Sep 08, 2016
3.422
3.441
3.422
3.441
615,536
+0.01(+0.41%)
Sep 07, 2016
3.422
3.432
3.415
3.427
655,694
+0.00(+0.14%)
Sep 06, 2016
3.413
3.422
3.413
3.422
611,893
+0.01(+0.28%)
Sep 02, 2016
3.413
3.413
3.413
3.413
418,591
+0.01(+0.42%)
Sep 01, 2016
3.408
3.411
3.380
3.399
593,041
+0.00(+0.08%)
Aug 31, 2016
3.401
3.410
3.391
3.396
905,779
-0.00(-0.14%)
Aug 30, 2016
3.387
3.410
3.382
3.401
747,967
+0.00(+0.14%)
Aug 29, 2016
3.373
3.405
3.373
3.396
700,766
+0.02(+0.55%)
Aug 26, 2016
3.373
3.391
3.368
3.377
663,403
+0.00(+0.14%)
Aug 25, 2016
3.391
3.391
3.368
3.373
486,268
-0.02(-0.55%)
Aug 24, 2016
3.410
3.410
3.382
3.391
590,054
-0.02(-0.55%)
Aug 23, 2016
3.405
3.419
3.391
3.410
907,132
+0.02(+0.69%)
Aug 22, 2016
3.368
3.391
3.359
3.387
696,842
+0.02(+0.55%)
Aug 19, 2016
3.349
3.373
3.345
3.368
461,568
+0.02(+0.56%)
Aug 18, 2016
3.340
3.354
3.340
3.349
416,940
+0.01(+0.28%)
Aug 17, 2016
3.345
3.345
3.321
3.340
434,494
-0.01(-0.28%)
Aug 16, 2016
3.317
3.349
3.312
3.349
493,281
+0.02(+0.70%)
Aug 15, 2016
3.321
3.335
3.321
3.326
690,158
+0.01(+0.42%)
Aug 12, 2016
3.335
3.340
3.312
3.312
702,423
-0.01(-0.42%)
Aug 11, 2016
3.326
3.340
3.317
3.326
695,161
-0.01(-0.42%)
Aug 10, 2016
3.317
3.340
3.312
3.340
659,239
+0.02(+0.70%)
Aug 09, 2016
3.312
3.335
3.308
3.317
493,849
+0.02(+0.57%)
Aug 08, 2016
3.312
3.312
3.289
3.298
917,487
+0.00(+0.14%)
Aug 05, 2016
3.284
3.312
3.284
3.293
868,295
+0.01(+0.43%)
Aug 04, 2016
3.298
3.312
3.270
3.279
552,403
-0.01(-0.28%)
Aug 03, 2016
3.298
3.298
3.232
3.289
594,939
-0.01(-0.42%)
Aug 02, 2016
3.345
3.345
3.298
3.303
767,827
-0.06(-1.67%)
Aug 01, 2016
3.391
3.391
3.340
3.359
612,055
-0.03(-0.75%)
Jul 29, 2016
3.351
3.384
3.347
3.384
1,132,179
+0.03(+0.97%)
Jul 28, 2016
3.328
3.351
3.324
3.351
705,059
+0.02(+0.55%)
Jul 27, 2016
3.324
3.333
3.310
3.333
831,388
+0.02(+0.56%)
Jul 26, 2016
3.287
3.319
3.280
3.315
1,050,330
+0.03(+0.99%)
Jul 25, 2016
3.273
3.282
3.254
3.282
661,221
-0.00(-0.14%)
Jul 22, 2016
3.259
3.287
3.254
3.287
638,209
+0.04(+1.14%)
Jul 21, 2016
3.245
3.250
3.241
3.250
686,669
-0.01(-0.42%)
Jul 20, 2016
3.254
3.264
3.245
3.264
624,626
+0.02(+0.71%)
Jul 19, 2016
3.250
3.250
3.229
3.241
744,382
+0.00(+0.00%)
Jul 18, 2016
3.241
3.250
3.232
3.241
724,651
+0.01(+0.43%)
Jul 15, 2016
3.264
3.264
3.217
3.227
667,034
-0.02(-0.71%)
Jul 14, 2016
3.236
3.254
3.213
3.250
1,719,581
+0.06(+1.74%)
Jul 13, 2016
3.180
3.213
3.171
3.194
1,486,772
+0.04(+1.17%)
Jul 12, 2016
3.162
3.176
3.148
3.157
2,405,278
+0.03(+1.04%)
Jul 11, 2016
3.120
3.148
3.120
3.125
1,234,885
+0.01(+0.30%)
Jul 08, 2016
3.139
3.106
3.111
3.116
605,241
+0.01(+0.30%)
Jul 07, 2016
3.139
3.139
3.102
3.106
507,367
-0.01(-0.44%)
Jul 06, 2016
3.116
3.125
3.097
3.120
473,993
-0.01(-0.30%)
Jul 05, 2016
3.153
3.153
3.116
3.130
348,790
-0.02(-0.73%)
Jul 01, 2016
3.180
3.153
3.153
3.153
729,869
-0.02(-0.50%)
Jun 30, 2016
3.146
3.168
3.132
3.168
1,461,819
+0.04(+1.17%)
Jun 29, 2016
3.118
3.132
3.091
3.132
960,866
+0.06(+2.09%)
Jun 28, 2016
3.013
3.077
3.012
3.068
936,685
+0.09(+3.07%)
Jun 27, 2016
3.086
3.095
2.972
2.976
2,135,530
-0.16(-5.10%)
Jun 24, 2016
3.068
3.159
3.059
3.136
2,071,087
-0.06(-2.00%)
Jun 23, 2016
3.196
3.205
3.182
3.200
703,778
+0.02(+0.72%)
Jun 22, 2016
3.187
3.191
3.164
3.178
504,307
+0.00(+0.00%)
Jun 21, 2016
3.132
3.178
3.132
3.178
582,461
+0.04(+1.31%)
Jun 20, 2016
3.164
3.168
3.130
3.136
798,493
+0.04(+1.18%)
Jun 17, 2016
3.077
3.100
3.077
3.100
585,164
+0.04(+1.19%)
Jun 16, 2016
3.063
3.082
3.054
3.063
1,022,624
-0.00(-0.15%)
Jun 15, 2016
3.104
3.109
3.059
3.068
1,243,359
+0.00(+0.00%)
Jun 14, 2016
3.136
3.136
3.063
3.068
892,250
-0.07(-2.19%)
Jun 13, 2016
3.155
3.164
3.132
3.136
435,150
-0.03(-0.87%)
Jun 10, 2016
3.205
3.205
3.159
3.164
765,110
-0.05(-1.56%)
Jun 09, 2016
3.210
3.228
3.205
3.214
633,608
+0.00(+0.14%)
Jun 08, 2016
3.196
3.214
3.196
3.210
533,080
+0.01(+0.29%)
Jun 07, 2016
3.182
3.200
3.182
3.200
510,276
+0.02(+0.57%)
Jun 06, 2016
3.178
3.182
3.168
3.182
735,213
+0.00(+0.00%)
Jun 03, 2016
3.155
3.182
3.150
3.182
615,409
+0.02(+0.72%)
Jun 02, 2016
3.150
3.159
3.141
3.159
925,141
+0.00(+0.00%)
Jun 01, 2016
3.150
3.164
3.150
3.159
557,430
+0.01(+0.23%)
May 31, 2016
3.179
3.180
3.152
3.152
816,499
-0.01(-0.43%)
May 27, 2016
3.170
3.166
3.166
3.166
758,038
-0.01(-0.28%)
May 26, 2016
3.166
3.184
3.156
3.175
413,940
+0.02(+0.57%)
May 25, 2016
3.134
3.156
3.129
3.156
483,406
+0.04(+1.16%)
May 24, 2016
3.116
3.134
3.116
3.120
758,100
+0.01(+0.29%)
May 23, 2016
3.116
3.134
3.107
3.111
741,920
+0.01(+0.29%)
May 20, 2016
3.116
3.125
3.098
3.102
674,696
+0.00(+0.00%)
May 19, 2016
3.111
3.120
3.089
3.102
638,262
-0.01(-0.29%)
May 18, 2016
3.116
3.129
3.089
3.111
870,689
-0.00(-0.15%)
May 17, 2016
3.138
3.138
3.107
3.116
842,681
-0.00(-0.15%)
May 16, 2016
3.107
3.120
3.093
3.120
593,523
+0.02(+0.73%)
May 13, 2016
3.111
3.120
3.089
3.098
481,283
-0.02(-0.58%)
May 12, 2016
3.129
3.129
3.107
3.116
385,157
-0.01(-0.29%)
May 11, 2016
3.120
3.134
3.116
3.125
678,092
-0.00(-0.14%)
May 10, 2016
3.080
3.129
3.066
3.129
578,296
+0.06(+1.91%)
May 09, 2016
3.062
3.084
3.062
3.071
667,562
-0.02(-0.73%)
May 06, 2016
3.080
3.093
3.057
3.093
373,415
+0.01(+0.44%)
May 05, 2016
3.125
3.136
3.066
3.080
1,232,973
-0.05(-1.45%)
May 04, 2016
3.125
3.125
3.111
3.125
447,287
-0.03(-0.86%)
May 03, 2016
3.156
3.161
3.102
3.152
576,180
-0.03(-0.99%)
May 02, 2016
3.206
3.206
3.179
3.184
631,310
-0.02(-0.62%)
Apr 29, 2016
3.190
3.205
3.168
3.204
843,097
+0.00(+0.00%)
Apr 28, 2016
3.204
3.226
3.195
3.204
521,760
-0.03(-0.83%)
Apr 27, 2016
3.195
3.230
3.181
3.230
964,285
+0.04(+1.12%)
Apr 26, 2016
3.159
3.199
3.154
3.195
941,785
+0.03(+0.99%)
Apr 25, 2016
3.150
3.163
3.145
3.163
359,179
+0.00(+0.14%)
Apr 22, 2016
3.154
3.159
3.141
3.159
513,019
+0.00(+0.14%)
Apr 21, 2016
3.168
3.172
3.136
3.154
558,245
-0.00(-0.14%)
Apr 20, 2016
3.132
3.163
3.127
3.159
415,610
+0.02(+0.71%)
Apr 19, 2016
3.145
3.154
3.127
3.136
543,045
+0.00(+0.00%)
Apr 18, 2016
3.087
3.136
3.065
3.136
740,077
+0.03(+1.01%)
Apr 15, 2016
3.096
3.110
3.087
3.105
407,968
-0.00(-0.14%)
Apr 14, 2016
3.096
3.110
3.092
3.110
290,170
+0.01(+0.43%)
Apr 13, 2016
3.069
3.101
3.069
3.096
431,496
+0.03(+0.87%)
Apr 12, 2016
3.034
3.074
3.034
3.069
479,308
+0.05(+1.63%)
Apr 11, 2016
3.025
3.060
3.007
3.020
567,708
+0.02(+0.60%)
Apr 08, 2016
3.011
3.029
2.998
3.002
227,564
+0.01(+0.30%)
Apr 07, 2016
3.016
3.025
2.984
2.993
923,165
-0.03(-1.04%)
Apr 06, 2016
3.007
3.025
3.002
3.025
418,886
+0.00(+0.15%)
Apr 05, 2016
3.029
3.038
3.016
3.020
449,381
-0.04(-1.32%)
Apr 04, 2016
3.114
3.123
3.056
3.060
535,546
-0.04(-1.30%)
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.