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 (%)
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%)
Mar 01, 2018
4.094
4.122
4.039
4.039
1,339,308
-0.09(-2.12%)
Feb 28, 2018
4.171
4.176
4.121
4.127
671,755
-0.03(-0.79%)
Feb 27, 2018
4.176
4.198
4.154
4.160
411,212
-0.02(-0.39%)
Feb 26, 2018
4.171
4.198
4.160
4.176
659,850
+0.02(+0.53%)
Feb 23, 2018
4.127
4.160
4.122
4.154
407,316
+0.04(+0.93%)
Feb 22, 2018
4.149
4.149
4.116
4.116
430,432
-0.01(-0.26%)
Feb 21, 2018
4.116
4.176
4.112
4.127
619,748
+0.01(+0.27%)
Feb 20, 2018
4.182
4.182
4.116
4.116
528,432
-0.07(-1.70%)
Feb 16, 2018
4.187
4.187
4.187
0
+0.02(+0.39%)
Feb 15, 2018
4.160
4.171
4.127
4.171
692,638
+0.04(+1.06%)
Feb 14, 2018
4.051
4.132
4.042
4.127
482,666
+0.07(+1.61%)
Feb 13, 2018
4.040
4.072
4.029
4.061
377,418
+0.02(+0.40%)
Feb 12, 2018
4.023
4.072
4.018
4.045
549,639
+0.04(+1.09%)
Feb 09, 2018
4.029
4.029
3.898
4.001
1,039,459
+0.01(+0.14%)
Feb 08, 2018
4.111
4.111
3.990
3.996
925,899
-0.11(-2.66%)
Feb 07, 2018
4.061
4.143
4.061
4.105
726,112
+0.03(+0.80%)
Feb 06, 2018
3.919
4.100
3.854
4.072
1,283,627
+0.11(+2.90%)
Feb 05, 2018
4.149
4.158
3.821
3.958
1,390,969
-0.21(-5.11%)
Feb 02, 2018
4.252
4.252
4.171
4.171
1,009,402
-0.10(-2.30%)
Feb 01, 2018
4.274
4.285
4.258
4.269
694,388
-0.02(-0.37%)
Jan 31, 2018
4.301
4.301
4.268
4.285
771,435
-0.01(-0.13%)
Jan 30, 2018
4.350
4.350
4.263
4.290
1,456,387
-0.09(-1.98%)
Jan 29, 2018
4.355
4.388
4.344
4.377
676,180
+0.00(+0.00%)
Jan 26, 2018
4.398
4.404
4.366
4.377
694,938
-0.01(-0.25%)
Jan 25, 2018
4.398
4.409
4.384
4.388
488,472
-0.01(-0.25%)
Jan 24, 2018
4.388
4.398
4.377
4.398
554,195
+0.02(+0.37%)
Jan 23, 2018
4.361
4.388
4.344
4.382
534,868
+0.02(+0.50%)
Jan 22, 2018
4.333
4.361
4.328
4.361
598,751
+0.03(+0.62%)
Jan 19, 2018
4.306
4.344
4.296
4.333
565,761
+0.03(+0.63%)
Jan 18, 2018
4.317
4.323
4.301
4.306
455,292
-0.02(-0.50%)
Jan 17, 2018
4.344
4.344
4.290
4.328
1,251,213
-0.01(-0.13%)
Jan 16, 2018
4.344
4.350
4.319
4.333
667,662
+0.00(+0.00%)
Jan 12, 2018
4.333
4.333
4.333
0
+0.01(+0.13%)
Jan 11, 2018
4.306
4.328
4.300
4.328
522,093
+0.03(+0.63%)
Jan 10, 2018
4.296
4.301
4.274
4.301
524,011
+0.01(+0.13%)
Jan 09, 2018
4.290
4.301
4.268
4.296
632,767
+0.01(+0.25%)
Jan 08, 2018
4.285
4.285
4.263
4.285
499,462
+0.01(+0.13%)
Jan 05, 2018
4.274
4.279
4.252
4.279
552,945
+0.01(+0.13%)
Jan 04, 2018
4.241
4.274
4.231
4.274
625,253
+0.04(+1.02%)
Jan 03, 2018
4.214
4.241
4.214
4.231
560,900
+0.01(+0.13%)
Jan 02, 2018
4.220
4.225
4.203
4.225
596,421
+0.03(+0.65%)
Dec 29, 2017
4.198
4.198
4.198
0
-0.01(-0.26%)
Dec 28, 2017
4.203
4.225
4.203
4.209
804,518
-0.00(-0.12%)
Dec 27, 2017
4.203
4.230
4.203
4.214
552,745
+0.01(+0.13%)
Dec 26, 2017
4.235
4.251
4.198
4.208
597,712
-0.04(-1.01%)
Dec 22, 2017
4.230
4.257
4.230
4.251
518,778
+0.03(+0.64%)
Dec 21, 2017
4.230
4.235
4.219
4.224
614,228
+0.00(+0.00%)
Dec 20, 2017
4.230
4.235
4.214
4.224
482,540
-0.01(-0.13%)
Dec 19, 2017
4.208
4.230
4.203
4.230
596,541
+0.02(+0.38%)
Dec 18, 2017
4.235
4.251
4.208
4.214
876,498
-0.02(-0.38%)
Dec 15, 2017
4.257
4.269
4.192
4.230
1,125,254
-0.03(-0.63%)
Dec 14, 2017
4.230
4.267
4.203
4.257
961,456
+0.03(+0.76%)
Dec 13, 2017
4.219
4.224
4.204
4.224
341,563
+0.01(+0.26%)
Dec 12, 2017
4.192
4.222
4.165
4.214
424,748
+0.02(+0.51%)
Dec 11, 2017
4.155
4.198
4.149
4.192
638,055
+0.05(+1.30%)
Dec 08, 2017
4.165
4.169
4.122
4.138
615,227
-0.01(-0.26%)
Dec 07, 2017
4.176
4.187
4.133
4.149
1,000,487
-0.02(-0.52%)
Dec 06, 2017
4.181
4.181
4.155
4.171
672,667
-0.01(-0.26%)
Dec 05, 2017
4.203
4.203
4.181
4.181
492,008
-0.02(-0.51%)
Dec 04, 2017
4.219
4.219
4.198
4.203
384,182
+0.00(+0.00%)
Dec 01, 2017
4.203
4.208
4.181
4.203
459,493
-0.02(-0.37%)
Nov 30, 2017
4.213
4.224
4.192
4.219
1,265,104
+0.01(+0.13%)
Nov 29, 2017
4.213
4.224
4.203
4.213
595,477
+0.01(+0.13%)
Nov 28, 2017
4.219
4.219
4.197
4.208
414,723
+0.01(+0.13%)
Nov 27, 2017
4.203
4.213
4.192
4.203
578,848
+0.00(+0.00%)
Nov 24, 2017
4.235
4.240
4.203
4.203
366,146
+0.01(+0.13%)
Nov 22, 2017
4.203
4.208
4.187
4.197
372,197
+0.01(+0.25%)
Nov 21, 2017
4.187
4.192
4.171
4.187
413,279
+0.02(+0.51%)
Nov 20, 2017
4.149
4.165
4.136
4.165
489,114
+0.03(+0.77%)
Nov 17, 2017
4.139
4.139
4.112
4.133
534,036
+0.01(+0.13%)
Nov 16, 2017
4.091
4.128
4.085
4.128
638,901
+0.06(+1.57%)
Nov 15, 2017
4.064
4.077
4.027
4.064
1,686,422
-0.03(-0.65%)
Nov 14, 2017
4.144
4.145
4.080
4.091
1,297,358
-0.07(-1.67%)
Nov 13, 2017
4.192
4.197
4.128
4.160
1,204,418
-0.04(-0.89%)
Nov 10, 2017
4.219
4.229
4.197
4.197
423,172
-0.02(-0.51%)
Nov 09, 2017
4.224
4.229
4.192
4.219
753,131
-0.03(-0.63%)
Nov 08, 2017
4.240
4.251
4.224
4.245
390,038
+0.00(+0.00%)
Nov 07, 2017
4.245
4.267
4.235
4.245
487,668
+0.00(+0.00%)
Nov 06, 2017
4.267
4.267
4.229
4.245
792,850
-0.02(-0.50%)
Nov 03, 2017
4.256
4.267
4.256
4.267
366,400
+0.00(+0.00%)
Nov 02, 2017
4.288
4.288
4.256
4.267
525,975
-0.02(-0.37%)
Nov 01, 2017
4.304
4.304
4.267
4.283
531,319
+0.01(+0.14%)
Oct 31, 2017
4.271
4.293
4.266
4.277
390,317
+0.01(+0.25%)
Oct 30, 2017
4.261
4.287
4.256
4.266
580,575
+0.01(+0.12%)
Oct 27, 2017
4.277
4.277
4.240
4.261
504,425
+0.01(+0.12%)
Oct 26, 2017
4.298
4.298
4.245
4.256
423,595
-0.02(-0.37%)
Oct 25, 2017
4.308
4.314
4.248
4.271
788,486
-0.03(-0.74%)
Oct 24, 2017
4.319
4.319
4.293
4.303
615,526
+0.00(+0.00%)
Oct 23, 2017
4.303
4.314
4.287
4.303
589,444
+0.01(+0.25%)
Oct 20, 2017
4.287
4.303
4.277
4.293
634,553
+0.02(+0.50%)
Oct 19, 2017
4.261
4.282
4.250
4.271
368,282
+0.00(+0.00%)
Oct 18, 2017
4.256
4.271
4.240
4.271
640,665
+0.01(+0.25%)
Oct 17, 2017
4.271
4.277
4.250
4.261
542,309
-0.01(-0.25%)
Oct 16, 2017
4.282
4.282
4.256
4.271
510,565
+0.01(+0.12%)
Oct 13, 2017
4.256
4.266
4.245
4.266
304,945
+0.02(+0.37%)
Oct 12, 2017
4.224
4.256
4.224
4.250
430,338
+0.02(+0.50%)
Oct 11, 2017
4.234
4.240
4.218
4.229
877,313
+0.00(+0.00%)
Oct 10, 2017
4.261
4.261
4.224
4.229
1,025,854
-0.02(-0.50%)
Oct 09, 2017
4.250
4.250
4.234
4.250
347,239
+0.01(+0.25%)
Oct 06, 2017
4.261
4.266
4.229
4.240
498,037
-0.01(-0.25%)
Oct 05, 2017
4.256
4.277
4.250
4.250
468,300
-0.01(-0.12%)
Oct 04, 2017
4.271
4.271
4.250
4.256
442,660
-0.01(-0.25%)
Oct 03, 2017
4.261
4.277
4.240
4.266
499,711
+0.01(+0.14%)
Oct 02, 2017
4.266
4.281
4.218
4.260
1,260,922
+0.00(+0.00%)
Sep 29, 2017
4.250
4.276
4.239
4.260
909,412
+0.03(+0.75%)
Sep 28, 2017
4.250
4.260
4.224
4.229
673,469
-0.02(-0.49%)
Sep 27, 2017
4.234
4.250
4.218
4.250
555,047
+0.03(+0.62%)
Sep 26, 2017
4.218
4.250
4.213
4.224
919,981
+0.01(+0.25%)
Sep 25, 2017
4.224
4.255
4.213
4.213
745,620
-0.02(-0.37%)
Sep 22, 2017
4.245
4.255
4.224
4.229
657,526
+0.00(+0.00%)
Sep 21, 2017
4.213
4.245
4.213
4.229
687,042
+0.01(+0.25%)
Sep 20, 2017
4.197
4.229
4.187
4.218
635,877
+0.03(+0.75%)
Sep 19, 2017
4.160
4.197
4.160
4.187
564,900
+0.03(+0.63%)
Sep 18, 2017
4.166
4.187
4.155
4.160
913,667
+0.00(+0.00%)
Sep 15, 2017
4.171
4.171
4.150
4.160
733,456
-0.01(-0.13%)
Sep 14, 2017
4.139
4.192
4.134
4.166
1,178,282
+0.04(+0.89%)
Sep 13, 2017
4.134
4.160
4.129
4.129
688,255
-0.01(-0.25%)
Sep 12, 2017
4.118
4.150
4.108
4.139
712,903
+0.04(+1.03%)
Sep 11, 2017
4.097
4.108
4.087
4.097
794,987
+0.02(+0.52%)
Sep 08, 2017
4.097
4.097
4.076
4.076
529,108
-0.02(-0.51%)
Sep 07, 2017
4.092
4.108
4.082
4.097
388,126
+0.01(+0.26%)
Sep 06, 2017
4.076
4.097
4.071
4.087
404,259
+0.02(+0.39%)
Sep 05, 2017
4.092
4.103
4.061
4.071
473,191
-0.03(-0.77%)
Sep 01, 2017
4.097
4.121
4.092
4.103
528,274
+0.02(+0.40%)
Aug 31, 2017
4.092
4.112
4.066
4.086
754,967
-0.01(-0.13%)
Aug 30, 2017
4.055
4.092
4.045
4.092
659,068
+0.04(+0.90%)
Aug 29, 2017
4.055
4.060
4.032
4.055
457,185
-0.01(-0.26%)
Aug 28, 2017
4.066
4.081
4.060
4.066
814,854
-0.01(-0.13%)
Aug 25, 2017
4.029
4.081
4.016
4.071
1,314,714
+0.05(+1.30%)
Aug 24, 2017
4.019
4.024
4.003
4.019
933,764
+0.02(+0.52%)
Aug 23, 2017
3.946
4.010
3.946
3.998
873,524
+0.05(+1.19%)
Aug 22, 2017
3.925
3.961
3.925
3.951
348,002
+0.03(+0.80%)
Aug 21, 2017
3.930
3.935
3.909
3.920
407,590
-0.01(-0.13%)
Aug 18, 2017
3.894
3.930
3.894
3.925
427,294
+0.01(+0.13%)
Aug 17, 2017
3.967
3.969
3.904
3.920
655,302
-0.06(-1.44%)
Aug 16, 2017
3.951
3.982
3.951
3.977
716,573
+0.04(+1.06%)
Aug 15, 2017
3.930
3.951
3.930
3.935
483,334
-0.01(-0.13%)
Aug 14, 2017
3.946
3.951
3.920
3.940
576,624
+0.03(+0.80%)
Aug 11, 2017
3.852
3.920
3.805
3.909
1,209,284
+0.03(+0.67%)
Aug 10, 2017
3.977
3.987
3.868
3.883
1,288,403
-0.11(-2.87%)
Aug 09, 2017
4.019
4.029
3.987
3.998
999,350
-0.03(-0.78%)
Aug 08, 2017
4.013
4.040
4.006
4.029
821,266
+0.02(+0.39%)
Aug 07, 2017
4.008
4.019
3.998
4.013
601,101
+0.02(+0.39%)
Aug 04, 2017
3.987
4.019
3.982
3.998
555,102
+0.02(+0.39%)
Aug 03, 2017
4.013
4.019
3.972
3.982
694,601
-0.03(-0.78%)
Aug 02, 2017
4.019
4.019
3.982
4.013
819,586
+0.00(+0.00%)
Aug 01, 2017
4.045
4.045
3.977
4.013
930,355
+0.02(+0.40%)
Jul 31, 2017
4.018
4.028
3.977
3.997
852,292
-0.01(-0.13%)
Jul 28, 2017
3.982
4.002
3.966
4.002
666,246
+0.02(+0.52%)
Jul 27, 2017
4.028
4.028
3.956
3.982
675,696
-0.03(-0.65%)
Jul 26, 2017
4.023
4.028
3.964
4.008
966,178
+0.01(+0.13%)
Jul 25, 2017
3.966
4.013
3.966
4.002
1,468,625
+0.05(+1.18%)
Jul 24, 2017
3.956
3.956
3.930
3.956
722,154
+0.01(+0.26%)
Jul 21, 2017
3.935
3.956
3.925
3.946
537,218
+0.01(+0.13%)
Jul 20, 2017
3.956
3.961
3.925
3.940
881,284
-0.01(-0.13%)
Jul 19, 2017
3.930
3.956
3.930
3.946
652,870
+0.03(+0.66%)
Jul 18, 2017
3.915
3.925
3.904
3.920
800,433
+0.01(+0.13%)
Jul 17, 2017
3.946
3.951
3.899
3.915
999,461
-0.02(-0.53%)
Jul 14, 2017
3.940
3.940
3.915
3.935
796,534
+0.00(+0.00%)
Jul 13, 2017
3.925
3.935
3.917
3.935
447,627
+0.02(+0.40%)
Jul 12, 2017
3.909
3.930
3.904
3.920
688,761
+0.04(+0.93%)
Jul 11, 2017
3.884
3.899
3.878
3.884
567,357
-0.01(-0.27%)
Jul 10, 2017
3.884
3.904
3.881
3.894
540,521
-0.01(-0.13%)
Jul 07, 2017
3.904
3.904
3.884
3.899
581,031
+0.03(+0.67%)
Jul 06, 2017
3.909
3.909
3.873
3.873
528,174
-0.02(-0.40%)
Jul 05, 2017
3.909
3.909
3.878
3.889
685,891
-0.02(-0.40%)
Jul 03, 2017
3.894
3.909
3.868
3.904
439,835
+0.03(+0.68%)
Jun 30, 2017
3.888
3.893
3.888
3.878
1,009,629
+0.02(+0.40%)
Jun 29, 2017
3.898
3.898
3.842
3.862
628,134
-0.03(-0.66%)
Jun 28, 2017
3.878
3.898
3.878
3.888
683,180
+0.01(+0.26%)
Jun 27, 2017
3.888
3.888
3.857
3.878
645,308
-0.01(-0.13%)
Jun 26, 2017
3.852
3.888
3.847
3.883
925,260
+0.04(+1.07%)
Jun 23, 2017
3.862
3.862
3.801
3.842
1,039,357
+0.04(+0.94%)
Jun 22, 2017
3.842
3.847
3.801
3.806
642,922
-0.03(-0.80%)
Jun 21, 2017
3.868
3.868
3.821
3.837
633,921
-0.02(-0.53%)
Jun 20, 2017
3.883
3.883
3.847
3.857
481,529
-0.02(-0.53%)
Jun 19, 2017
3.873
3.878
3.868
3.878
402,434
+0.03(+0.67%)
Jun 16, 2017
3.832
3.862
3.830
3.852
848,706
+0.03(+0.81%)
Jun 15, 2017
3.842
3.842
3.811
3.821
833,226
-0.03(-0.80%)
Jun 14, 2017
3.852
3.852
3.837
3.852
580,363
+0.02(+0.40%)
Jun 13, 2017
3.837
3.847
3.816
3.837
593,986
+0.02(+0.54%)
Jun 12, 2017
3.832
3.837
3.806
3.816
549,646
+0.00(+0.00%)
Jun 09, 2017
3.832
3.842
3.811
3.816
400,576
+0.00(+0.00%)
Jun 08, 2017
3.832
3.832
3.806
3.816
462,222
+0.00(+0.00%)
Jun 07, 2017
3.806
3.816
3.801
3.816
447,152
+0.01(+0.27%)
Jun 06, 2017
3.837
3.837
3.765
3.806
888,073
-0.02(-0.54%)
Jun 05, 2017
3.816
3.837
3.811
3.827
610,703
+0.01(+0.13%)
Jun 02, 2017
3.837
3.837
3.806
3.821
1,112,987
-0.02(-0.40%)
Jun 01, 2017
3.862
3.873
3.821
3.837
1,349,892
-0.02(-0.52%)
May 31, 2017
3.857
3.885
3.831
3.857
1,078,037
+0.01(+0.13%)
May 30, 2017
3.877
3.887
3.847
3.852
1,002,348
-0.03(-0.66%)
May 26, 2017
3.892
3.892
3.862
3.877
1,101,667
-0.02(-0.39%)
May 25, 2017
3.862
3.898
3.847
3.892
1,235,162
+0.04(+1.06%)
May 24, 2017
3.836
3.852
3.826
3.852
1,086,099
+0.02(+0.40%)
May 23, 2017
3.842
3.847
3.831
3.836
767,692
+0.01(+0.13%)
May 22, 2017
3.816
3.831
3.811
3.831
988,932
+0.03(+0.80%)
May 19, 2017
3.780
3.811
3.750
3.801
1,058,341
+0.07(+1.77%)
May 18, 2017
3.714
3.747
3.714
3.735
620,551
+0.01(+0.14%)
May 17, 2017
3.775
3.775
3.730
3.730
864,201
-0.06(-1.48%)
May 16, 2017
3.780
3.793
3.770
3.786
652,085
+0.02(+0.54%)
May 15, 2017
3.765
3.770
3.745
3.765
883,451
+0.02(+0.54%)
May 12, 2017
3.765
3.765
3.719
3.745
770,669
-0.02(-0.54%)
May 11, 2017
3.780
3.783
3.751
3.765
761,489
-0.02(-0.40%)
May 10, 2017
3.786
3.786
3.770
3.780
506,413
+0.00(+0.00%)
May 09, 2017
3.780
3.790
3.765
3.780
517,962
+0.00(+0.00%)
May 08, 2017
3.765
3.780
3.755
3.780
634,427
+0.01(+0.27%)
May 05, 2017
3.770
3.775
3.755
3.770
643,664
+0.02(+0.41%)
May 04, 2017
3.775
3.780
3.745
3.755
623,134
-0.01(-0.27%)
May 03, 2017
3.765
3.780
3.760
3.765
579,070
+0.00(+0.00%)
May 02, 2017
3.806
3.806
3.755
3.765
1,033,459
-0.03(-0.67%)
May 01, 2017
3.806
3.806
3.780
3.791
818,361
+0.01(+0.15%)
Apr 28, 2017
3.770
3.785
3.765
3.785
649,902
+0.02(+0.54%)
Apr 27, 2017
3.760
3.770
3.750
3.765
651,774
+0.01(+0.27%)
Apr 26, 2017
3.760
3.765
3.750
3.755
958,350
-0.01(-0.27%)
Apr 25, 2017
3.730
3.765
3.724
3.765
1,029,358
+0.05(+1.36%)
Apr 24, 2017
3.699
3.724
3.694
3.714
944,753
+0.04(+0.96%)
Apr 21, 2017
3.684
3.694
3.674
3.679
823,249
-0.01(-0.14%)
Apr 20, 2017
3.684
3.694
3.654
3.684
856,954
+0.02(+0.55%)
Apr 19, 2017
3.674
3.679
3.659
3.664
645,138
-0.01(-0.27%)
Apr 18, 2017
3.674
3.674
3.654
3.674
549,260
+0.00(+0.00%)
Apr 17, 2017
3.684
3.684
3.669
3.674
542,846
-0.01(-0.27%)
Apr 13, 2017
3.684
3.699
3.674
3.684
942,248
+0.01(+0.27%)
Apr 12, 2017
3.689
3.695
3.674
3.674
970,322
-0.02(-0.55%)
Apr 11, 2017
3.694
3.694
3.669
3.694
443,045
+0.01(+0.27%)
Apr 10, 2017
3.664
3.689
3.659
3.684
604,375
+0.02(+0.41%)
Apr 07, 2017
3.664
3.679
3.664
3.669
489,460
-0.01(-0.27%)
Apr 06, 2017
3.664
3.679
3.654
3.679
498,501
+0.03(+0.69%)
Apr 05, 2017
3.664
3.674
3.649
3.654
528,524
+0.01(+0.14%)
Apr 04, 2017
3.644
3.659
3.639
3.649
787,844
+0.01(+0.28%)
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.