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
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
(NY:
EXG
)
8.390
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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, 2022
8.089
8.097
7.924
7.974
1,132,973
-0.07(-0.82%)
Mar 30, 2022
8.064
8.089
7.950
8.039
534,503
-0.02(-0.31%)
Mar 29, 2022
7.974
8.089
7.974
8.064
895,198
+0.13(+1.66%)
Mar 28, 2022
7.867
7.941
7.859
7.933
674,177
+0.03(+0.42%)
Mar 25, 2022
7.801
7.900
7.752
7.900
625,260
+0.12(+1.58%)
Mar 24, 2022
7.719
7.777
7.670
7.777
462,358
+0.11(+1.39%)
Mar 23, 2022
7.760
7.799
7.670
7.670
588,127
-0.15(-1.90%)
Mar 22, 2022
7.827
7.876
7.819
7.819
640,162
+0.03(+0.42%)
Mar 21, 2022
7.851
7.904
7.753
7.786
533,550
-0.04(-0.52%)
Mar 18, 2022
7.778
7.827
7.725
7.827
509,503
+0.05(+0.63%)
Mar 17, 2022
7.574
7.778
7.566
7.778
552,707
+0.20(+2.58%)
Mar 16, 2022
7.427
7.590
7.419
7.582
695,449
+0.24(+3.22%)
Mar 15, 2022
7.199
7.354
7.199
7.346
616,094
+0.18(+2.50%)
Mar 14, 2022
7.378
7.391
7.142
7.166
907,163
-0.18(-2.44%)
Mar 11, 2022
7.435
7.452
7.334
7.346
397,939
-0.07(-0.99%)
Mar 10, 2022
7.386
7.419
7.313
7.419
610,603
+0.02(+0.22%)
Mar 09, 2022
7.289
7.435
7.272
7.403
858,509
+0.24(+3.30%)
Mar 08, 2022
7.232
7.338
7.142
7.166
1,267,283
-0.05(-0.68%)
Mar 07, 2022
7.435
7.441
7.215
7.215
1,495,908
-0.27(-3.59%)
Mar 04, 2022
7.533
7.543
7.403
7.484
821,862
-0.12(-1.61%)
Mar 03, 2022
7.688
7.688
7.517
7.607
756,071
-0.04(-0.53%)
Mar 02, 2022
7.533
7.647
7.501
7.647
763,733
+0.15(+2.07%)
Mar 01, 2022
7.558
7.590
7.419
7.492
899,982
-0.09(-1.18%)
Feb 28, 2022
7.574
7.647
7.472
7.582
1,143,702
-0.05(-0.64%)
Feb 25, 2022
7.525
7.631
7.497
7.631
1,081,161
+0.18(+2.41%)
Feb 24, 2022
7.158
7.460
7.117
7.452
1,707,302
+0.11(+1.56%)
Feb 23, 2022
7.476
7.501
7.338
7.338
1,054,401
-0.07(-0.88%)
Feb 22, 2022
7.509
7.578
7.297
7.403
1,344,950
-0.19(-2.47%)
Feb 18, 2022
7.590
0
-0.06(-0.75%)
Feb 17, 2022
7.713
7.753
7.623
7.647
617,581
-0.12(-1.48%)
Feb 16, 2022
7.730
7.791
7.660
7.762
787,254
+0.05(+0.63%)
Feb 15, 2022
7.698
7.758
7.690
7.714
578,092
+0.11(+1.38%)
Feb 14, 2022
7.730
7.730
7.584
7.609
952,181
-0.08(-1.05%)
Feb 11, 2022
7.827
7.884
7.665
7.690
1,096,357
-0.12(-1.55%)
Feb 10, 2022
7.884
7.957
7.795
7.811
1,128,475
-0.13(-1.63%)
Feb 09, 2022
7.835
7.965
7.835
7.941
1,092,096
+0.16(+2.08%)
Feb 08, 2022
7.698
7.811
7.677
7.779
904,605
+0.08(+1.05%)
Feb 07, 2022
7.754
7.803
7.681
7.698
1,512,612
-0.07(-0.94%)
Feb 04, 2022
7.924
7.965
7.746
7.771
4,374,320
-0.27(-3.32%)
Feb 03, 2022
8.135
8.001
8.038
899,516
-0.19(-2.26%)
Feb 02, 2022
8.200
8.272
8.163
8.224
663,006
+0.09(+1.09%)
Feb 01, 2022
8.094
8.248
8.013
8.135
821,881
+0.04(+0.50%)
Jan 31, 2022
7.932
8.094
8.094
864,544
+0.22(+2.77%)
Jan 28, 2022
7.811
7.884
7.690
7.876
833,650
+0.11(+1.35%)
Jan 27, 2022
7.803
7.916
7.738
7.771
954,555
+0.01(+0.10%)
Jan 26, 2022
7.860
7.892
7.633
7.762
1,153,953
+0.09(+1.16%)
Jan 25, 2022
7.592
7.746
7.431
7.673
1,441,132
+0.02(+0.32%)
Jan 24, 2022
7.495
7.681
7.066
7.649
4,653,121
+0.05(+0.64%)
Jan 21, 2022
8.297
8.321
7.576
7.601
5,188,757
-0.73(-8.76%)
Jan 20, 2022
8.475
8.515
8.322
8.330
536,411
-0.09(-1.05%)
Jan 19, 2022
8.451
8.504
8.378
8.418
683,720
-0.01(-0.10%)
Jan 18, 2022
8.507
8.507
8.394
8.426
885,977
-0.14(-1.60%)
Jan 14, 2022
8.563
0
+0.01(+0.09%)
Jan 13, 2022
8.619
8.627
8.519
8.555
562,256
-0.03(-0.37%)
Jan 12, 2022
8.555
8.619
8.527
8.587
574,080
+0.06(+0.66%)
Jan 11, 2022
8.426
8.539
8.386
8.531
623,593
+0.13(+1.53%)
Jan 10, 2022
8.394
8.418
8.298
8.402
555,462
-0.02(-0.29%)
Jan 07, 2022
8.434
8.458
8.378
8.426
603,977
+0.01(+0.10%)
Jan 06, 2022
8.402
8.442
8.298
8.418
913,969
+0.00(+0.00%)
Jan 05, 2022
8.579
8.595
8.402
8.418
637,172
-0.18(-2.06%)
Jan 04, 2022
8.571
8.611
8.515
8.595
692,928
+0.02(+0.28%)
Jan 03, 2022
8.571
8.595
8.515
8.571
606,493
-0.01(-0.09%)
Dec 31, 2021
8.515
8.587
8.503
8.579
806,938
+0.08(+0.95%)
Dec 30, 2021
8.491
8.531
8.478
8.499
481,402
+0.02(+0.19%)
Dec 29, 2021
8.438
8.491
8.438
8.483
466,792
+0.04(+0.48%)
Dec 28, 2021
8.451
8.491
8.426
8.442
551,869
-0.01(-0.10%)
Dec 27, 2021
8.426
8.451
8.406
8.451
407,327
+0.05(+0.57%)
Dec 23, 2021
8.346
8.426
8.327
8.402
535,843
+0.06(+0.77%)
Dec 22, 2021
8.274
8.378
8.250
8.338
400,628
+0.09(+1.06%)
Dec 21, 2021
8.187
8.266
8.159
8.250
495,803
+0.14(+1.67%)
Dec 20, 2021
8.187
8.194
8.051
8.115
851,020
-0.18(-2.12%)
Dec 17, 2021
8.290
8.306
8.171
8.290
779,224
-0.02(-0.19%)
Dec 16, 2021
8.410
8.418
8.306
8.306
617,136
-0.08(-0.95%)
Dec 15, 2021
8.338
8.394
8.314
8.386
570,545
+0.06(+0.67%)
Dec 14, 2021
8.330
8.386
8.298
8.330
697,976
-0.04(-0.48%)
Dec 13, 2021
8.338
8.378
8.284
8.370
702,032
+0.04(+0.48%)
Dec 10, 2021
8.418
8.434
8.298
8.330
626,127
-0.07(-0.86%)
Dec 09, 2021
8.410
8.438
8.373
8.402
368,332
-0.04(-0.47%)
Dec 08, 2021
8.346
8.442
8.322
8.442
566,192
+0.15(+1.83%)
Dec 07, 2021
8.282
8.358
8.234
8.290
536,798
+0.11(+1.37%)
Dec 06, 2021
8.087
8.179
8.031
8.179
580,347
+0.14(+1.69%)
Dec 03, 2021
8.210
8.214
8.035
8.043
803,906
-0.14(-1.66%)
Dec 02, 2021
8.123
8.210
8.117
8.179
718,785
+0.07(+0.89%)
Dec 01, 2021
8.115
8.238
8.107
8.107
1,308,325
+0.03(+0.40%)
Nov 30, 2021
8.139
8.187
8.067
8.075
866,271
-0.07(-0.88%)
Nov 29, 2021
8.147
8.202
8.107
8.147
921,591
+0.04(+0.49%)
Nov 26, 2021
8.131
8.163
8.067
8.107
687,546
-0.16(-1.93%)
Nov 24, 2021
8.163
8.266
8.155
8.266
589,008
+0.06(+0.68%)
Nov 23, 2021
8.258
8.282
8.179
8.210
682,639
-0.10(-1.25%)
Nov 22, 2021
8.402
8.410
8.290
8.314
790,280
-0.05(-0.58%)
Nov 19, 2021
8.419
8.427
8.363
8.363
527,329
-0.06(-0.66%)
Nov 18, 2021
8.403
8.435
8.411
8.419
624,873
+0.02(+0.28%)
Nov 17, 2021
8.371
8.399
8.347
8.395
479,596
-0.01(-0.09%)
Nov 16, 2021
8.323
8.418
8.323
8.403
532,913
+0.06(+0.76%)
Nov 15, 2021
8.411
8.442
8.323
8.339
874,490
-0.08(-0.94%)
Nov 12, 2021
8.435
8.442
8.363
8.419
834,718
-0.02(-0.19%)
Nov 11, 2021
8.442
8.474
8.411
8.435
470,406
+0.00(+0.00%)
Nov 10, 2021
8.466
8.435
459,564
-0.04(-0.47%)
Nov 09, 2021
8.490
8.513
8.419
8.474
540,306
-0.02(-0.19%)
Nov 08, 2021
8.490
8.514
8.446
8.490
497,354
+0.01(+0.09%)
Nov 05, 2021
8.474
8.498
8.435
8.482
608,387
+0.02(+0.19%)
Nov 04, 2021
8.450
8.486
8.435
8.466
580,910
+0.02(+0.19%)
Nov 03, 2021
8.419
8.458
8.395
8.450
497,089
+0.02(+0.28%)
Nov 02, 2021
8.435
8.442
8.411
8.427
492,262
-0.02(-0.19%)
Nov 01, 2021
8.435
8.417
8.395
8.442
523,590
+0.04(+0.47%)
Oct 29, 2021
8.379
8.419
8.364
8.403
643,308
+0.02(+0.19%)
Oct 28, 2021
8.363
8.387
8.335
8.387
427,581
+0.05(+0.57%)
Oct 27, 2021
8.371
8.395
8.331
8.339
651,057
-0.05(-0.57%)
Oct 26, 2021
8.379
8.387
716,643
+0.06(+0.67%)
Oct 25, 2021
8.315
8.339
8.260
8.331
395,781
+0.02(+0.19%)
Oct 22, 2021
8.355
8.371
8.244
8.315
588,399
-0.01(-0.10%)
Oct 21, 2021
8.387
8.391
8.308
8.323
561,923
-0.06(-0.67%)
Oct 20, 2021
8.364
8.396
8.325
8.380
836,206
+0.00(+0.00%)
Oct 19, 2021
8.317
8.407
8.317
8.380
661,282
+0.10(+1.24%)
Oct 18, 2021
8.262
8.356
8.238
8.277
806,959
+0.01(+0.10%)
Oct 15, 2021
8.206
8.293
8.206
8.269
537,018
+0.12(+1.45%)
Oct 14, 2021
8.175
8.246
8.112
8.151
764,061
+0.04(+0.49%)
Oct 13, 2021
8.112
8.143
8.080
8.112
552,522
+0.04(+0.49%)
Oct 12, 2021
8.128
8.128
8.065
8.072
496,888
-0.01(-0.10%)
Oct 11, 2021
8.065
8.159
8.057
8.080
551,582
+0.03(+0.39%)
Oct 08, 2021
8.049
8.088
8.017
8.049
482,928
+0.03(+0.39%)
Oct 07, 2021
7.986
8.080
7.986
8.017
596,440
+0.08(+0.99%)
Oct 06, 2021
7.899
7.970
7.875
7.938
674,829
-0.04(-0.49%)
Oct 05, 2021
7.915
8.001
7.899
7.978
968,248
+0.07(+0.90%)
Oct 04, 2021
7.962
7.986
7.860
7.907
912,051
-0.07(-0.89%)
Oct 01, 2021
7.986
8.009
7.876
7.978
979,092
+0.10(+1.30%)
Sep 30, 2021
8.049
8.057
7.844
7.875
2,252,942
-0.12(-1.48%)
Sep 29, 2021
8.025
8.080
7.978
7.994
1,548,926
-0.03(-0.39%)
Sep 28, 2021
8.151
8.159
8.009
8.025
1,174,938
-0.17(-2.12%)
Sep 27, 2021
8.238
8.242
8.199
8.199
405,845
-0.07(-0.86%)
Sep 24, 2021
8.254
8.277
8.230
8.269
474,301
+0.02(+0.19%)
Sep 23, 2021
8.269
8.317
8.199
8.254
852,262
+0.00(+0.00%)
Sep 22, 2021
8.230
8.301
8.214
8.254
562,786
+0.04(+0.47%)
Sep 21, 2021
8.176
8.270
8.156
8.215
734,248
+0.06(+0.77%)
Sep 20, 2021
8.207
8.207
8.019
8.152
1,224,503
-0.15(-1.79%)
Sep 17, 2021
8.309
8.333
8.262
8.301
637,727
-0.01(-0.09%)
Sep 16, 2021
8.380
8.403
8.297
8.309
793,870
-0.10(-1.21%)
Sep 15, 2021
8.270
8.411
8.262
8.411
652,800
+0.14(+1.70%)
Sep 14, 2021
8.309
8.340
8.270
8.270
703,893
-0.03(-0.38%)
Sep 13, 2021
8.356
8.364
8.293
8.301
597,438
-0.02(-0.28%)
Sep 10, 2021
8.372
8.403
8.317
8.325
390,440
-0.02(-0.19%)
Sep 09, 2021
8.411
8.427
8.317
8.340
654,087
-0.05(-0.56%)
Sep 08, 2021
8.427
8.434
8.380
8.387
627,871
-0.05(-0.56%)
Sep 07, 2021
8.434
8.450
8.380
8.434
548,769
-0.02(-0.19%)
Sep 03, 2021
8.387
8.452
8.387
8.450
474,477
+0.05(+0.56%)
Sep 02, 2021
8.395
8.434
8.387
8.403
356,087
+0.02(+0.28%)
Sep 01, 2021
8.419
8.450
8.380
8.380
696,460
-0.04(-0.47%)
Aug 31, 2021
8.395
8.419
8.364
8.419
598,106
+0.05(+0.56%)
Aug 30, 2021
8.395
8.395
8.344
8.372
565,443
+0.00(+0.00%)
Aug 27, 2021
8.309
8.395
8.309
8.372
498,401
+0.09(+1.04%)
Aug 26, 2021
8.325
8.348
8.246
8.286
464,108
-0.02(-0.28%)
Aug 25, 2021
8.317
8.364
8.293
8.309
449,309
-0.02(-0.28%)
Aug 24, 2021
8.356
8.364
8.293
8.333
539,307
+0.02(+0.19%)
Aug 23, 2021
8.325
8.356
8.309
8.317
754,258
+0.04(+0.46%)
Aug 20, 2021
8.271
8.341
8.271
8.279
626,870
-0.02(-0.19%)
Aug 19, 2021
8.263
8.310
8.263
8.294
638,897
-0.01(-0.09%)
Aug 18, 2021
8.302
8.363
8.286
8.302
666,510
-0.02(-0.19%)
Aug 17, 2021
8.388
8.403
8.286
8.318
1,026,098
-0.09(-1.11%)
Aug 16, 2021
8.333
8.411
8.310
8.411
705,402
+0.07(+0.84%)
Aug 13, 2021
8.294
8.341
8.286
8.341
636,975
+0.07(+0.85%)
Aug 12, 2021
8.279
8.302
8.216
8.271
837,289
+0.00(+0.00%)
Aug 11, 2021
8.263
8.302
8.240
8.271
1,106,189
+0.05(+0.66%)
Aug 10, 2021
8.154
8.237
8.139
8.216
1,006,538
+0.09(+1.15%)
Aug 09, 2021
8.092
8.131
8.037
8.123
1,083,270
+0.01(+0.10%)
Aug 06, 2021
8.045
8.123
8.037
8.115
816,514
+0.08(+0.97%)
Aug 05, 2021
7.967
8.037
7.960
8.037
601,793
+0.08(+0.98%)
Aug 04, 2021
7.929
7.968
7.913
7.960
421,783
+0.00(+0.00%)
Aug 03, 2021
7.929
7.960
7.889
7.960
475,477
+0.07(+0.89%)
Aug 02, 2021
7.952
7.983
7.874
7.890
958,446
-0.04(-0.49%)
Jul 30, 2021
7.956
7.956
7.890
7.929
476,045
-0.02(-0.29%)
Jul 29, 2021
7.944
7.967
7.921
7.952
483,559
+0.02(+0.29%)
Jul 28, 2021
7.897
7.944
7.874
7.929
474,792
+0.03(+0.39%)
Jul 27, 2021
7.882
7.905
7.866
7.897
376,521
+0.00(+0.00%)
Jul 26, 2021
7.960
7.967
7.897
7.897
486,087
-0.06(-0.78%)
Jul 23, 2021
7.913
7.975
7.905
7.960
396,009
+0.09(+1.09%)
Jul 22, 2021
7.905
7.929
7.866
7.874
428,678
-0.03(-0.38%)
Jul 21, 2021
7.896
7.916
7.873
7.904
447,910
+0.03(+0.39%)
Jul 20, 2021
7.772
7.873
7.749
7.873
758,763
+0.12(+1.60%)
Jul 19, 2021
7.765
7.765
7.626
7.749
1,406,069
-0.06(-0.79%)
Jul 16, 2021
7.873
7.873
7.796
7.811
486,210
-0.02(-0.30%)
Jul 15, 2021
7.904
7.912
7.827
7.834
512,293
-0.08(-0.98%)
Jul 14, 2021
7.904
7.919
7.873
7.912
567,082
+0.02(+0.29%)
Jul 13, 2021
7.858
7.904
7.850
7.888
448,500
+0.03(+0.39%)
Jul 12, 2021
7.881
7.896
7.842
7.858
680,560
-0.02(-0.20%)
Jul 09, 2021
7.803
7.873
7.803
7.873
421,445
+0.09(+1.09%)
Jul 08, 2021
7.827
7.827
7.678
7.788
979,557
-0.09(-1.18%)
Jul 07, 2021
7.881
7.901
7.827
7.881
580,419
+0.02(+0.20%)
Jul 06, 2021
7.927
7.927
7.850
7.865
435,163
-0.03(-0.39%)
Jul 02, 2021
7.912
7.919
7.850
7.896
428,770
+0.01(+0.10%)
Jul 01, 2021
7.912
7.919
7.858
7.888
550,159
+0.00(+0.00%)
Jun 30, 2021
7.881
7.919
7.873
7.888
748,757
+0.00(+0.00%)
Jun 29, 2021
7.919
7.919
7.842
7.888
629,308
-0.03(-0.39%)
Jun 28, 2021
7.827
7.935
7.811
7.919
564,555
+0.10(+1.29%)
Jun 25, 2021
7.873
7.873
7.796
7.819
664,403
-0.02(-0.30%)
Jun 24, 2021
7.850
7.888
7.834
7.842
451,147
+0.04(+0.50%)
Jun 23, 2021
7.850
7.850
7.796
7.803
552,030
-0.04(-0.49%)
Jun 22, 2021
7.788
7.865
7.772
7.842
683,430
+0.08(+1.01%)
Jun 21, 2021
7.748
7.764
7.710
7.764
878,208
+0.08(+1.00%)
Jun 18, 2021
7.840
7.840
7.656
7.687
1,439,700
-0.17(-2.15%)
Jun 17, 2021
7.925
7.933
7.840
7.856
709,165
-0.05(-0.68%)
Jun 16, 2021
7.933
7.933
7.863
7.910
578,283
+0.01(+0.10%)
Jun 15, 2021
7.925
7.940
7.889
7.902
546,846
+0.01(+0.10%)
Jun 14, 2021
7.956
7.956
7.889
7.894
663,789
-0.02(-0.29%)
Jun 11, 2021
7.910
7.925
7.894
7.917
591,521
+0.04(+0.49%)
Jun 10, 2021
7.840
7.902
7.833
7.879
867,340
+0.04(+0.49%)
Jun 09, 2021
7.848
7.879
7.825
7.840
726,826
+0.02(+0.29%)
Jun 08, 2021
7.825
7.871
7.810
7.817
819,395
+0.04(+0.49%)
Jun 07, 2021
7.817
7.825
7.771
7.779
1,051,757
-0.04(-0.49%)
Jun 04, 2021
7.840
7.871
7.817
7.817
528,207
-0.02(-0.29%)
Jun 03, 2021
7.840
7.848
7.810
7.840
656,505
-0.03(-0.39%)
Jun 02, 2021
7.848
7.879
7.833
7.871
714,642
+0.02(+0.29%)
Jun 01, 2021
7.817
7.863
7.814
7.848
763,226
+0.04(+0.49%)
May 28, 2021
7.794
7.833
7.771
7.810
728,851
+0.08(+1.09%)
May 27, 2021
7.794
7.825
7.725
7.725
778,945
-0.07(-0.89%)
May 26, 2021
7.733
7.802
7.733
7.794
592,676
+0.06(+0.80%)
May 25, 2021
7.725
7.756
7.704
7.733
557,384
+0.01(+0.10%)
May 24, 2021
7.687
7.764
7.687
7.725
807,701
+0.05(+0.70%)
May 21, 2021
7.679
7.702
7.671
7.671
551,681
+0.00(+0.00%)
May 20, 2021
7.617
7.679
7.610
7.671
497,875
+0.09(+1.13%)
May 19, 2021
7.517
7.608
7.494
7.585
1,099,109
-0.02(-0.20%)
May 18, 2021
7.517
7.608
7.509
7.601
994,367
+0.10(+1.32%)
May 17, 2021
7.410
7.509
7.395
7.501
1,076,649
+0.09(+1.24%)
May 14, 2021
7.372
7.440
7.372
7.410
809,936
+0.09(+1.25%)
May 13, 2021
7.318
7.372
7.310
7.318
1,046,122
+0.02(+0.31%)
May 12, 2021
7.372
7.402
7.280
7.295
1,431,619
-0.11(-1.44%)
May 11, 2021
7.372
7.410
7.337
7.402
1,108,374
-0.02(-0.31%)
May 10, 2021
7.509
7.524
7.417
7.425
1,054,777
-0.05(-0.61%)
May 07, 2021
7.448
7.517
7.438
7.471
1,253,117
+0.05(+0.72%)
May 06, 2021
7.402
7.425
7.356
7.417
658,612
+0.02(+0.31%)
May 05, 2021
7.387
7.395
7.341
7.395
640,029
+0.03(+0.41%)
May 04, 2021
7.333
7.372
7.280
7.364
1,504,396
+0.00(+0.00%)
May 03, 2021
7.387
7.387
7.333
7.364
624,137
+0.02(+0.21%)
Apr 30, 2021
7.364
7.387
7.341
7.349
893,054
-0.03(-0.41%)
Apr 29, 2021
7.364
7.387
7.314
7.379
847,330
+0.05(+0.62%)
Apr 28, 2021
7.318
7.349
7.310
7.333
681,940
+0.03(+0.42%)
Apr 27, 2021
7.272
7.318
7.265
7.303
670,421
+0.02(+0.31%)
Apr 26, 2021
7.295
7.318
7.272
7.280
623,518
-0.02(-0.21%)
Apr 23, 2021
7.257
7.326
7.242
7.295
1,088,368
+0.06(+0.84%)
Apr 22, 2021
7.265
7.272
7.211
7.234
646,160
-0.02(-0.30%)
Apr 21, 2021
7.195
7.271
7.172
7.256
681,267
+0.05(+0.74%)
Apr 20, 2021
7.203
7.210
7.142
7.203
789,884
+0.01(+0.11%)
Apr 19, 2021
7.218
7.248
7.172
7.195
785,884
-0.03(-0.42%)
Apr 16, 2021
7.263
7.279
7.203
7.225
1,494,782
-0.02(-0.31%)
Apr 15, 2021
7.248
7.263
7.225
7.248
1,190,542
+0.03(+0.42%)
Apr 14, 2021
7.271
7.286
7.203
7.218
896,102
-0.04(-0.52%)
Apr 13, 2021
7.241
7.271
7.218
7.256
1,188,343
+0.05(+0.74%)
Apr 12, 2021
7.248
7.263
7.203
7.203
842,741
-0.04(-0.52%)
Apr 09, 2021
7.210
7.248
7.199
7.241
543,497
+0.04(+0.53%)
Apr 08, 2021
7.150
7.225
7.150
7.203
881,269
+0.05(+0.74%)
Apr 07, 2021
7.134
7.165
7.121
7.150
615,672
+0.02(+0.32%)
Apr 06, 2021
7.096
7.150
7.096
7.127
742,146
+0.02(+0.32%)
Apr 05, 2021
7.119
7.134
7.089
7.104
1,414,579
+0.01(+0.11%)
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.