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
)
5.060
-0.050 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2020
3.126
3.173
3.072
3.072
1,248,917
-0.03(-0.87%)
Mar 30, 2020
3.092
3.140
3.032
3.099
465,432
+0.01(+0.22%)
Mar 27, 2020
3.032
3.153
2.991
3.092
399,111
-0.03(-1.08%)
Mar 26, 2020
2.991
3.133
2.991
3.126
804,315
+0.13(+4.50%)
Mar 25, 2020
2.816
3.025
2.810
2.991
912,872
+0.21(+7.51%)
Mar 24, 2020
2.668
2.816
2.655
2.783
923,588
+0.19(+7.27%)
Mar 23, 2020
2.695
2.723
2.554
2.594
1,860,087
-0.13(-4.94%)
Mar 20, 2020
2.756
2.897
2.715
2.729
906,721
+0.02(+0.75%)
Mar 19, 2020
2.715
2.772
2.675
2.708
1,165,498
-0.02(-0.74%)
Mar 18, 2020
2.776
2.904
2.682
2.729
2,383,792
-0.28(-9.40%)
Mar 17, 2020
2.803
3.059
2.803
3.012
2,469,443
+0.18(+6.18%)
Mar 16, 2020
2.702
2.991
2.702
2.836
1,446,296
-0.29(-9.27%)
Mar 13, 2020
3.032
3.126
2.917
3.126
1,565,278
+0.17(+5.69%)
Mar 12, 2020
3.099
3.106
2.715
2.958
2,626,270
-0.37(-11.13%)
Mar 11, 2020
3.483
3.503
3.301
3.328
1,612,614
-0.21(-5.91%)
Mar 10, 2020
3.578
3.605
3.423
3.537
1,220,717
+0.05(+1.35%)
Mar 09, 2020
3.618
3.618
3.473
3.490
1,405,892
-0.28(-7.33%)
Mar 06, 2020
3.760
3.773
3.706
3.766
901,823
-0.07(-1.93%)
Mar 05, 2020
3.854
3.879
3.807
3.840
945,435
-0.07(-1.72%)
Mar 04, 2020
3.834
3.908
3.813
3.908
1,115,624
+0.11(+3.02%)
Mar 03, 2020
3.813
3.879
3.746
3.793
1,966,281
+0.00(+0.00%)
Mar 02, 2020
3.692
3.807
3.658
3.793
2,665,352
+0.11(+3.11%)
Feb 28, 2020
3.705
3.739
3.632
3.679
3,215,689
-0.13(-3.51%)
Feb 27, 2020
3.926
3.926
3.799
3.812
2,278,409
-0.17(-4.36%)
Feb 26, 2020
3.973
4.026
3.966
3.986
1,119,188
+0.02(+0.51%)
Feb 25, 2020
4.053
4.067
3.933
3.966
1,602,957
-0.08(-1.98%)
Feb 24, 2020
4.087
4.087
4.013
4.047
989,485
-0.11(-2.58%)
Feb 21, 2020
4.167
4.174
4.147
4.154
819,920
-0.02(-0.48%)
Feb 20, 2020
4.180
4.187
4.154
4.174
664,464
-0.01(-0.32%)
Feb 19, 2020
4.187
4.207
4.174
4.187
1,574,025
+0.01(+0.32%)
Feb 18, 2020
4.200
4.214
4.174
4.174
644,153
-0.03(-0.64%)
Feb 14, 2020
4.207
4.227
4.187
4.200
326,383
+0.01(+0.16%)
Feb 13, 2020
4.207
4.227
4.194
4.194
1,205,584
-0.02(-0.48%)
Feb 12, 2020
4.214
4.227
4.207
4.214
717,244
+0.02(+0.48%)
Feb 11, 2020
4.220
4.234
4.187
4.194
429,459
-0.01(-0.32%)
Feb 10, 2020
4.160
4.207
4.160
4.207
754,105
+0.03(+0.80%)
Feb 07, 2020
4.180
4.194
4.154
4.174
664,129
-0.02(-0.48%)
Feb 06, 2020
4.200
4.200
4.174
4.194
1,106,899
+0.01(+0.16%)
Feb 05, 2020
4.174
4.187
4.174
4.187
652,649
+0.03(+0.64%)
Feb 04, 2020
4.147
4.167
4.147
4.160
627,385
+0.05(+1.14%)
Feb 03, 2020
4.120
4.150
4.113
4.113
1,375,590
+0.01(+0.16%)
Jan 31, 2020
4.147
4.153
4.107
4.107
1,460,911
-0.05(-1.28%)
Jan 30, 2020
4.153
4.167
4.127
4.160
626,787
-0.01(-0.32%)
Jan 29, 2020
4.167
4.180
4.164
4.173
445,498
+0.01(+0.16%)
Jan 28, 2020
4.113
4.173
4.113
4.167
501,757
+0.05(+1.13%)
Jan 27, 2020
4.120
4.140
4.067
4.120
895,733
-0.05(-1.27%)
Jan 24, 2020
4.206
4.220
4.167
4.173
575,455
-0.04(-0.95%)
Jan 23, 2020
4.220
4.220
4.188
4.213
490,401
+0.00(+0.00%)
Jan 22, 2020
4.193
4.226
4.193
4.213
425,879
+0.03(+0.64%)
Jan 21, 2020
4.200
4.213
4.180
4.186
575,835
-0.03(-0.63%)
Jan 17, 2020
4.220
4.233
4.206
4.213
388,854
-0.01(-0.16%)
Jan 16, 2020
4.220
4.226
4.213
4.220
437,698
+0.01(+0.32%)
Jan 15, 2020
4.200
4.220
4.180
4.206
504,031
+0.01(+0.16%)
Jan 14, 2020
4.153
4.200
4.153
4.200
1,093,996
+0.05(+1.12%)
Jan 13, 2020
4.133
4.153
4.127
4.153
691,251
+0.02(+0.48%)
Jan 10, 2020
4.167
4.167
4.120
4.133
639,863
-0.03(-0.64%)
Jan 09, 2020
4.180
4.180
4.160
4.160
540,934
-0.01(-0.16%)
Jan 08, 2020
4.140
4.167
4.120
4.167
749,270
+0.05(+1.13%)
Jan 07, 2020
4.113
4.153
4.110
4.120
1,230,071
+0.01(+0.32%)
Jan 06, 2020
4.093
4.107
4.087
4.107
878,691
+0.01(+0.16%)
Jan 03, 2020
4.113
4.120
4.093
4.100
949,411
-0.03(-0.64%)
Jan 02, 2020
4.113
4.140
4.113
4.127
1,182,572
+0.01(+0.32%)
Dec 31, 2019
4.073
4.127
4.073
4.113
1,585,362
+0.03(+0.65%)
Dec 30, 2019
4.127
4.133
4.073
4.087
1,396,848
-0.05(-1.28%)
Dec 27, 2019
4.193
4.193
4.133
4.140
527,657
-0.04(-0.95%)
Dec 26, 2019
4.180
4.186
4.173
4.180
445,849
+0.01(+0.32%)
Dec 24, 2019
4.153
4.180
4.153
4.166
596,416
+0.01(+0.16%)
Dec 23, 2019
4.153
4.160
4.133
4.160
938,374
+0.01(+0.32%)
Dec 20, 2019
4.140
4.160
4.140
4.147
688,044
+0.01(+0.16%)
Dec 19, 2019
4.127
4.140
4.107
4.140
778,803
+0.01(+0.32%)
Dec 18, 2019
4.127
4.133
4.110
4.127
754,492
+0.00(+0.00%)
Dec 17, 2019
4.107
4.127
4.100
4.127
657,031
+0.03(+0.64%)
Dec 16, 2019
4.087
4.120
4.087
4.100
1,331,589
+0.02(+0.49%)
Dec 13, 2019
4.087
4.100
4.074
4.081
1,496,947
+0.00(+0.00%)
Dec 12, 2019
4.067
4.094
4.054
4.081
972,291
+0.02(+0.49%)
Dec 11, 2019
4.028
4.074
4.014
4.061
1,745,854
+0.04(+0.99%)
Dec 10, 2019
4.028
4.034
4.014
4.021
940,556
-0.01(-0.33%)
Dec 09, 2019
4.048
4.048
4.021
4.034
757,716
-0.01(-0.33%)
Dec 06, 2019
4.014
4.054
4.014
4.048
1,236,753
+0.03(+0.82%)
Dec 05, 2019
4.028
4.028
3.988
4.014
1,519,160
+0.00(+0.00%)
Dec 04, 2019
3.968
4.021
3.968
4.014
841,570
+0.05(+1.16%)
Dec 03, 2019
3.981
3.995
3.948
3.968
956,068
-0.03(-0.66%)
Dec 02, 2019
4.021
4.034
3.988
3.995
1,056,098
-0.03(-0.66%)
Nov 29, 2019
4.015
4.028
3.995
4.021
455,661
+0.01(+0.33%)
Nov 27, 2019
4.001
4.028
3.988
4.008
1,522,023
+0.01(+0.33%)
Nov 26, 2019
4.021
4.028
3.995
3.995
1,288,689
-0.03(-0.65%)
Nov 25, 2019
4.021
4.028
4.008
4.021
845,184
+0.01(+0.16%)
Nov 22, 2019
4.015
4.018
4.001
4.015
604,906
+0.01(+0.16%)
Nov 21, 2019
3.988
4.008
3.982
4.008
656,070
+0.01(+0.16%)
Nov 20, 2019
3.975
4.001
3.975
4.001
784,624
+0.00(+0.00%)
Nov 19, 2019
3.988
4.008
3.988
4.001
613,561
+0.01(+0.16%)
Nov 18, 2019
3.995
4.015
3.982
3.995
1,312,848
-0.01(-0.16%)
Nov 15, 2019
4.008
4.028
3.995
4.001
1,064,684
+0.01(+0.16%)
Nov 14, 2019
3.988
4.001
3.982
3.995
811,451
+0.01(+0.16%)
Nov 13, 2019
3.975
4.001
3.969
3.988
742,983
+0.01(+0.16%)
Nov 12, 2019
3.969
3.995
3.969
3.982
1,093,370
+0.01(+0.33%)
Nov 11, 2019
3.982
3.985
3.962
3.969
684,706
-0.02(-0.49%)
Nov 08, 2019
3.995
3.998
3.975
3.988
674,727
-0.01(-0.33%)
Nov 07, 2019
3.995
4.021
3.988
4.001
654,194
+0.02(+0.49%)
Nov 06, 2019
3.982
4.001
3.962
3.982
925,284
+0.00(+0.00%)
Nov 05, 2019
4.001
4.008
3.982
3.982
999,818
-0.02(-0.49%)
Nov 04, 2019
4.001
4.015
3.988
4.001
1,324,107
+0.01(+0.16%)
Nov 01, 2019
3.995
4.008
3.986
3.995
686,160
+0.02(+0.50%)
Oct 31, 2019
3.988
3.988
3.962
3.975
782,291
-0.02(-0.49%)
Oct 30, 2019
3.969
3.995
3.956
3.995
755,207
+0.02(+0.49%)
Oct 29, 2019
3.949
3.982
3.943
3.975
961,259
+0.03(+0.66%)
Oct 28, 2019
3.949
3.969
3.949
3.949
584,177
+0.00(+0.00%)
Oct 25, 2019
3.949
3.962
3.943
3.949
806,393
+0.00(+0.00%)
Oct 24, 2019
3.969
3.975
3.936
3.949
938,147
-0.02(-0.49%)
Oct 23, 2019
3.917
3.969
3.917
3.969
911,523
+0.04(+1.00%)
Oct 22, 2019
3.936
3.975
3.930
3.930
1,442,041
+0.01(+0.17%)
Oct 21, 2019
3.890
3.943
3.890
3.923
646,667
+0.04(+1.01%)
Oct 18, 2019
3.917
3.923
3.884
3.884
970,740
-0.03(-0.83%)
Oct 17, 2019
3.923
3.943
3.917
3.917
747,978
-0.01(-0.17%)
Oct 16, 2019
3.930
3.952
3.903
3.923
908,165
-0.01(-0.17%)
Oct 15, 2019
3.923
3.962
3.923
3.930
778,695
+0.01(+0.17%)
Oct 14, 2019
3.969
3.969
3.903
3.923
764,403
-0.05(-1.15%)
Oct 11, 2019
3.969
3.995
3.949
3.969
1,164,858
+0.02(+0.50%)
Oct 10, 2019
3.956
3.962
3.930
3.949
1,330,798
+0.00(+0.00%)
Oct 09, 2019
3.943
3.953
3.930
3.949
914,156
+0.01(+0.33%)
Oct 08, 2019
3.897
3.943
3.864
3.936
2,201,609
+0.03(+0.83%)
Oct 07, 2019
3.890
3.910
3.871
3.903
1,082,012
+0.01(+0.34%)
Oct 04, 2019
3.871
3.890
3.851
3.890
700,971
+0.03(+0.67%)
Oct 03, 2019
3.825
3.864
3.799
3.864
1,910,610
+0.03(+0.68%)
Oct 02, 2019
3.851
3.858
3.806
3.838
998,084
-0.03(-0.67%)
Oct 01, 2019
3.897
3.897
3.845
3.864
1,251,962
-0.02(-0.50%)
Sep 30, 2019
3.871
3.903
3.865
3.884
696,194
+0.01(+0.33%)
Sep 27, 2019
3.877
3.910
3.865
3.871
706,447
-0.01(-0.33%)
Sep 26, 2019
3.852
3.890
3.832
3.884
1,287,105
+0.04(+1.01%)
Sep 25, 2019
3.884
3.884
3.806
3.845
2,560,482
-0.05(-1.16%)
Sep 24, 2019
3.871
3.929
3.819
3.890
3,621,706
-0.23(-5.50%)
Sep 23, 2019
4.143
4.143
4.111
4.117
704,379
-0.03(-0.63%)
Sep 20, 2019
4.143
4.159
4.117
4.143
425,598
+0.00(+0.00%)
Sep 19, 2019
4.149
4.149
4.123
4.143
366,317
+0.02(+0.47%)
Sep 18, 2019
4.117
4.130
4.104
4.123
382,249
+0.01(+0.32%)
Sep 17, 2019
4.117
4.130
4.104
4.111
477,086
+0.00(+0.00%)
Sep 16, 2019
4.130
4.136
4.101
4.111
432,851
+0.00(+0.00%)
Sep 13, 2019
4.111
4.130
4.098
4.111
356,236
-0.01(-0.31%)
Sep 12, 2019
4.143
4.149
4.098
4.123
977,685
-0.01(-0.16%)
Sep 11, 2019
4.130
4.136
4.112
4.130
429,158
+0.01(+0.31%)
Sep 10, 2019
4.091
4.123
4.085
4.117
278,210
+0.01(+0.32%)
Sep 09, 2019
4.085
4.111
4.072
4.104
567,191
+0.02(+0.48%)
Sep 06, 2019
4.098
4.098
4.065
4.085
581,626
-0.02(-0.47%)
Sep 05, 2019
4.098
4.117
4.085
4.104
350,755
+0.02(+0.48%)
Sep 04, 2019
4.072
4.104
4.059
4.085
557,710
+0.03(+0.80%)
Sep 03, 2019
4.052
4.078
4.039
4.052
495,893
-0.03(-0.62%)
Aug 30, 2019
4.077
4.090
4.071
4.077
480,257
+0.02(+0.47%)
Aug 29, 2019
4.052
4.097
4.052
4.058
477,682
+0.02(+0.48%)
Aug 28, 2019
4.026
4.045
4.013
4.039
467,819
+0.01(+0.16%)
Aug 27, 2019
4.071
4.077
4.024
4.033
581,921
-0.03(-0.63%)
Aug 26, 2019
4.090
4.122
4.039
4.058
930,080
-0.02(-0.47%)
Aug 23, 2019
4.122
4.135
4.065
4.077
437,519
-0.04(-1.09%)
Aug 22, 2019
4.116
4.142
4.110
4.122
373,532
+0.02(+0.47%)
Aug 21, 2019
4.148
4.154
4.084
4.103
517,846
-0.02(-0.47%)
Aug 20, 2019
4.110
4.135
4.097
4.122
463,475
+0.01(+0.16%)
Aug 19, 2019
4.103
4.122
4.090
4.116
537,428
+0.04(+0.94%)
Aug 16, 2019
4.084
4.097
4.058
4.077
474,018
+0.01(+0.32%)
Aug 15, 2019
4.084
4.090
4.058
4.065
461,371
-0.01(-0.31%)
Aug 14, 2019
4.110
4.116
4.071
4.077
522,956
-0.06(-1.40%)
Aug 13, 2019
4.097
4.167
4.097
4.135
429,294
+0.03(+0.78%)
Aug 12, 2019
4.110
4.122
4.084
4.103
467,036
-0.02(-0.47%)
Aug 09, 2019
4.148
4.148
4.116
4.122
457,484
-0.03(-0.77%)
Aug 08, 2019
4.122
4.154
4.122
4.154
403,227
+0.04(+1.09%)
Aug 07, 2019
4.110
4.110
4.071
4.110
623,344
-0.03(-0.77%)
Aug 06, 2019
4.129
4.161
4.077
4.142
639,149
+0.03(+0.62%)
Aug 05, 2019
4.154
4.154
4.065
4.116
1,178,926
-0.08(-1.98%)
Aug 02, 2019
4.199
4.202
4.154
4.199
790,186
-0.01(-0.30%)
Aug 01, 2019
4.231
4.238
4.206
4.212
743,517
-0.03(-0.74%)
Jul 31, 2019
4.256
4.256
4.212
4.244
709,530
+0.00(+0.00%)
Jul 30, 2019
4.224
4.250
4.205
4.244
1,115,059
+0.00(+0.00%)
Jul 29, 2019
4.224
4.244
4.218
4.244
714,262
+0.03(+0.75%)
Jul 26, 2019
4.231
4.231
4.205
4.212
524,667
-0.01(-0.15%)
Jul 25, 2019
4.231
4.244
4.205
4.218
473,006
-0.01(-0.30%)
Jul 24, 2019
4.237
4.250
4.224
4.231
552,950
-0.01(-0.15%)
Jul 23, 2019
4.237
4.244
4.215
4.237
675,123
+0.03(+0.60%)
Jul 22, 2019
4.244
4.244
4.212
4.212
501,089
-0.04(-0.90%)
Jul 19, 2019
4.244
4.250
4.205
4.250
535,686
+0.02(+0.45%)
Jul 18, 2019
4.205
4.231
4.193
4.231
595,345
+0.03(+0.60%)
Jul 17, 2019
4.218
4.218
4.180
4.205
595,403
-0.01(-0.15%)
Jul 16, 2019
4.193
4.212
4.193
4.212
1,388,696
+0.03(+0.61%)
Jul 15, 2019
4.180
4.186
4.142
4.186
1,902,678
+0.06(+1.54%)
Jul 12, 2019
4.129
4.129
4.104
4.123
309,951
-0.01(-0.15%)
Jul 11, 2019
4.129
4.136
4.104
4.129
361,379
+0.00(+0.00%)
Jul 10, 2019
4.104
4.129
4.104
4.129
386,805
+0.03(+0.62%)
Jul 09, 2019
4.078
4.104
4.072
4.104
632,380
+0.03(+0.62%)
Jul 08, 2019
4.078
4.078
4.053
4.078
372,823
-0.02(-0.46%)
Jul 05, 2019
4.091
4.104
4.072
4.097
235,494
-0.01(-0.31%)
Jul 03, 2019
4.123
4.129
4.078
4.110
303,340
+0.04(+0.94%)
Jul 02, 2019
4.085
4.097
4.059
4.072
533,388
-0.02(-0.47%)
Jul 01, 2019
4.116
4.142
4.072
4.091
602,574
-0.01(-0.29%)
Jun 28, 2019
4.084
4.103
4.072
4.103
372,944
+0.04(+0.93%)
Jun 27, 2019
4.072
4.084
4.053
4.065
640,023
+0.01(+0.15%)
Jun 26, 2019
4.040
4.084
4.040
4.059
382,937
+0.03(+0.62%)
Jun 25, 2019
4.065
4.065
4.015
4.034
564,563
-0.03(-0.62%)
Jun 24, 2019
4.084
4.091
4.040
4.059
625,869
-0.01(-0.15%)
Jun 21, 2019
4.072
4.078
4.040
4.065
396,620
+0.00(+0.00%)
Jun 20, 2019
4.084
4.085
4.040
4.065
535,214
+0.01(+0.15%)
Jun 19, 2019
4.084
4.084
4.018
4.059
743,444
-0.01(-0.31%)
Jun 18, 2019
4.059
4.091
4.046
4.072
655,346
+0.04(+0.94%)
Jun 17, 2019
4.021
4.046
4.009
4.034
591,837
+0.04(+0.94%)
Jun 14, 2019
4.002
4.009
3.977
3.996
442,543
-0.02(-0.47%)
Jun 13, 2019
4.021
4.034
3.996
4.015
435,045
+0.01(+0.16%)
Jun 12, 2019
4.009
4.028
3.990
4.009
375,051
+0.00(+0.00%)
Jun 11, 2019
4.015
4.034
4.002
4.009
385,825
+0.01(+0.31%)
Jun 10, 2019
4.009
4.015
3.984
3.996
578,148
+0.01(+0.16%)
Jun 07, 2019
3.971
4.009
3.971
3.990
500,861
+0.03(+0.80%)
Jun 06, 2019
3.952
3.965
3.934
3.958
706,457
+0.01(+0.16%)
Jun 05, 2019
3.971
3.974
3.927
3.952
644,431
-0.01(-0.16%)
Jun 04, 2019
3.946
3.958
3.921
3.958
643,012
+0.05(+1.29%)
Jun 03, 2019
3.927
3.933
3.883
3.908
566,257
-0.02(-0.46%)
May 31, 2019
3.945
3.976
3.864
3.926
692,850
-0.06(-1.41%)
May 30, 2019
3.982
4.014
3.976
3.982
422,685
+0.00(+0.00%)
May 29, 2019
3.989
4.001
3.976
3.982
408,502
-0.03(-0.78%)
May 28, 2019
4.032
4.063
4.014
4.014
396,214
-0.01(-0.31%)
May 24, 2019
4.014
4.063
4.014
4.026
414,297
+0.02(+0.47%)
May 23, 2019
4.038
4.051
3.957
4.007
732,211
-0.06(-1.38%)
May 22, 2019
4.082
4.095
4.038
4.063
862,051
-0.02(-0.61%)
May 21, 2019
4.070
4.132
4.067
4.088
443,560
+0.03(+0.77%)
May 20, 2019
4.063
4.076
4.051
4.057
339,650
-0.02(-0.46%)
May 17, 2019
4.057
4.076
4.045
4.076
525,173
-0.01(-0.15%)
May 16, 2019
4.038
4.120
4.032
4.082
712,923
+0.04(+1.08%)
May 15, 2019
4.032
4.038
4.007
4.038
682,933
-0.01(-0.15%)
May 14, 2019
4.001
4.057
4.001
4.045
259,358
+0.05(+1.25%)
May 13, 2019
4.020
4.032
3.977
3.995
434,513
-0.06(-1.38%)
May 10, 2019
4.032
4.051
4.014
4.051
406,114
+0.01(+0.15%)
May 09, 2019
4.082
4.082
4.026
4.045
592,579
-0.04(-0.92%)
May 08, 2019
4.082
4.107
4.082
4.082
279,426
-0.01(-0.15%)
May 07, 2019
4.107
4.113
4.070
4.088
487,239
-0.04(-1.06%)
May 06, 2019
4.088
4.157
4.088
4.132
849,744
+0.01(+0.15%)
May 03, 2019
4.113
4.126
4.101
4.126
315,777
+0.02(+0.46%)
May 02, 2019
4.138
4.138
4.095
4.107
492,002
-0.04(-1.05%)
May 01, 2019
4.120
4.163
4.101
4.151
504,268
+0.03(+0.62%)
Apr 30, 2019
4.113
4.131
4.082
4.125
615,890
+0.01(+0.30%)
Apr 29, 2019
4.107
4.113
4.076
4.113
710,494
+0.01(+0.30%)
Apr 26, 2019
4.094
4.107
4.063
4.100
562,399
+0.02(+0.45%)
Apr 25, 2019
4.076
4.113
4.076
4.082
789,055
+0.01(+0.15%)
Apr 24, 2019
4.107
4.107
4.076
4.076
441,385
-0.01(-0.30%)
Apr 23, 2019
4.057
4.113
4.051
4.088
600,571
+0.02(+0.46%)
Apr 22, 2019
4.057
4.076
4.045
4.070
529,544
+0.01(+0.15%)
Apr 18, 2019
4.076
4.076
4.026
4.063
771,295
-0.01(-0.30%)
Apr 17, 2019
4.063
4.076
4.057
4.076
377,104
+0.02(+0.61%)
Apr 16, 2019
4.032
4.057
4.032
4.051
414,728
+0.02(+0.61%)
Apr 15, 2019
4.026
4.032
4.008
4.026
378,108
+0.02(+0.46%)
Apr 12, 2019
4.045
4.051
4.008
4.008
501,836
-0.03(-0.76%)
Apr 11, 2019
4.020
4.057
4.014
4.039
1,040,315
+0.03(+0.77%)
Apr 10, 2019
3.989
4.020
3.983
4.008
599,675
+0.02(+0.46%)
Apr 09, 2019
3.983
4.014
3.981
3.989
473,891
+0.01(+0.16%)
Apr 08, 2019
3.977
3.995
3.965
3.983
363,232
+0.01(+0.31%)
Apr 05, 2019
3.971
4.008
3.970
3.971
359,657
+0.00(+0.00%)
Apr 04, 2019
3.965
3.983
3.958
3.971
363,250
+0.01(+0.16%)
Apr 03, 2019
3.983
3.995
3.965
3.965
492,822
-0.01(-0.31%)
Apr 02, 2019
3.995
4.002
3.977
3.977
376,360
-0.01(-0.31%)
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.