Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macquarie/First Trust Global Infrastructure/Utilities Divd & Incm Fd (NY: MFD )

7.490 -0.198 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.815 5.844 5.738 5.783 76,467 -0.05(-0.94%)
Apr 28, 2016 5.802 5.852 5.802 5.838 20,671 +0.03(+0.47%)
Apr 27, 2016 5.788 5.834 5.786 5.811 35,694 +0.05(+0.81%)
Apr 26, 2016 5.729 5.788 5.720 5.764 28,499 +0.05(+0.93%)
Apr 25, 2016 5.665 5.715 5.665 5.711 37,810 +0.02(+0.40%)
Apr 22, 2016 5.624 5.692 5.624 5.688 30,248 +0.06(+1.11%)
Apr 21, 2016 5.629 5.652 5.624 5.626 17,787 -0.02(-0.30%)
Apr 20, 2016 5.620 5.674 5.620 5.642 34,709 +0.00(+0.08%)
Apr 19, 2016 5.615 5.642 5.615 5.638 43,966 +0.04(+0.65%)
Apr 18, 2016 5.529 5.615 5.529 5.601 77,271 +0.05(+0.82%)
Apr 15, 2016 5.542 5.565 5.524 5.556 33,606 -0.02(-0.33%)
Apr 14, 2016 5.574 5.588 5.563 5.574 16,148 -0.02(-0.33%)
Apr 13, 2016 5.633 5.633 5.592 5.592 40,247 +0.01(+0.24%)
Apr 12, 2016 5.524 5.601 5.524 5.579 46,774 +0.05(+0.82%)
Apr 11, 2016 5.579 5.588 5.524 5.533 38,542 -0.01(-0.25%)
Apr 08, 2016 5.479 5.551 5.469 5.547 41,856 +0.11(+2.09%)
Apr 07, 2016 5.441 5.443 5.424 5.433 15,752 -0.03(-0.58%)
Apr 06, 2016 5.465 5.469 5.433 5.465 42,671 +0.04(+0.67%)
Apr 05, 2016 5.456 5.474 5.429 5.429 14,867 -0.08(-1.49%)
Apr 04, 2016 5.551 5.570 5.474 5.510 39,449 -0.03(-0.57%)
Apr 01, 2016 5.529 5.542 5.510 5.542 41,656 -0.04(-0.65%)
Mar 31, 2016 5.544 5.588 5.529 5.579 18,868 +0.05(+0.91%)
Mar 30, 2016 5.538 5.560 5.515 5.529 39,124 +0.04(+0.75%)
Mar 29, 2016 5.469 5.505 5.424 5.488 36,061 +0.05(+0.85%)
Mar 28, 2016 5.538 5.548 5.429 5.442 60,872 -0.12(-2.22%)
Mar 24, 2016 5.556 5.565 5.565 5.565 36,041 +0.01(+0.25%)
Mar 23, 2016 5.574 5.588 5.533 5.551 39,878 -0.01(-0.16%)
Mar 22, 2016 5.601 5.601 5.524 5.560 39,098 -0.06(-1.05%)
Mar 21, 2016 5.620 5.633 5.588 5.620 63,331 +0.00(+0.00%)
Mar 18, 2016 5.597 5.688 5.588 5.620 60,356 +0.03(+0.60%)
Mar 17, 2016 5.551 5.597 5.538 5.586 32,246 +0.07(+1.20%)
Mar 16, 2016 5.429 5.529 5.429 5.520 27,857 +0.06(+1.17%)
Mar 15, 2016 5.497 5.497 5.442 5.456 36,465 -0.07(-1.24%)
Mar 14, 2016 5.538 5.538 5.483 5.524 84,794 +0.01(+0.14%)
Mar 11, 2016 5.456 5.565 5.415 5.516 90,896 +0.07(+1.36%)
Mar 10, 2016 5.442 5.474 5.401 5.442 99,854 +0.00(+0.00%)
Mar 09, 2016 5.424 5.451 5.424 5.442 41,060 +0.03(+0.50%)
Mar 08, 2016 5.383 5.431 5.383 5.415 26,382 -0.02(-0.33%)
Mar 07, 2016 5.442 5.442 5.401 5.433 42,939 +0.01(+0.17%)
Mar 04, 2016 5.347 5.447 5.347 5.424 69,135 +0.11(+2.05%)
Mar 03, 2016 5.265 5.315 5.224 5.315 70,293 +0.07(+1.24%)
Mar 02, 2016 5.142 5.256 5.142 5.250 43,194 +0.05(+1.02%)
Mar 01, 2016 5.083 5.201 5.083 5.196 72,678 +0.10(+1.96%)
Feb 29, 2016 5.033 5.096 4.985 5.096 92,037 +0.08(+1.54%)
Feb 26, 2016 5.001 5.019 4.983 5.019 43,324 +0.03(+0.55%)
Feb 25, 2016 4.969 4.996 4.892 4.992 49,345 +0.05(+1.11%)
Feb 24, 2016 4.887 4.937 4.869 4.937 50,706 -0.02(-0.37%)
Feb 23, 2016 4.969 4.969 4.955 4.955 35,292 -0.03(-0.63%)
Feb 22, 2016 4.942 4.987 4.932 4.987 78,893 +0.12(+2.52%)
Feb 19, 2016 4.909 4.909 4.864 4.864 42,034 -0.04(-0.81%)
Feb 18, 2016 4.860 4.953 4.847 4.904 61,367 +0.04(+0.91%)
Feb 17, 2016 4.745 4.869 4.745 4.860 54,298 +0.15(+3.10%)
Feb 16, 2016 4.656 4.736 4.656 4.714 98,818 +0.04(+0.85%)
Feb 12, 2016 4.612 4.674 4.674 4.674 70,942 +0.04(+0.96%)
Feb 11, 2016 4.762 4.776 4.608 4.630 108,537 -0.19(-3.94%)
Feb 10, 2016 4.780 4.846 4.776 4.820 71,466 +0.03(+0.64%)
Feb 09, 2016 4.838 4.863 4.771 4.789 66,665 -0.14(-2.79%)
Feb 08, 2016 4.971 5.024 4.878 4.927 78,445 -0.13(-2.53%)
Feb 05, 2016 5.139 5.139 5.028 5.055 30,489 -0.07(-1.30%)
Feb 04, 2016 5.094 5.152 5.068 5.121 117,753 +0.06(+1.22%)
Feb 03, 2016 5.028 5.068 4.984 5.059 48,252 +0.07(+1.33%)
Feb 02, 2016 5.024 5.046 4.979 4.993 120,946 -0.10(-1.91%)
Feb 01, 2016 4.997 5.090 4.980 5.090 77,451 +0.04(+0.88%)
Jan 29, 2016 4.913 5.050 4.913 5.046 70,655 +0.14(+2.89%)
Jan 28, 2016 4.785 4.909 4.767 4.904 80,838 +0.15(+3.26%)
Jan 27, 2016 4.718 4.789 4.714 4.749 90,610 +0.04(+0.85%)
Jan 26, 2016 4.639 4.727 4.639 4.709 47,429 +0.06(+1.24%)
Jan 25, 2016 4.639 4.709 4.639 4.652 33,948 -0.01(-0.19%)
Jan 22, 2016 4.537 4.661 4.529 4.661 65,823 +0.21(+4.67%)
Jan 21, 2016 4.404 4.475 4.382 4.453 70,359 +0.07(+1.51%)
Jan 20, 2016 4.603 4.607 4.382 4.386 132,974 -0.26(-5.62%)
Jan 19, 2016 4.701 4.736 4.639 4.647 62,406 -0.04(-0.89%)
Jan 15, 2016 4.670 4.689 4.689 4.689 100,313 -0.09(-1.91%)
Jan 14, 2016 4.771 4.785 4.724 4.780 68,626 +0.01(+0.19%)
Jan 13, 2016 4.917 4.917 4.789 4.771 120,857 -0.12(-2.53%)
Jan 12, 2016 4.971 4.993 4.855 4.895 86,715 -0.06(-1.25%)
Jan 11, 2016 5.063 5.063 4.931 4.957 78,633 -0.08(-1.67%)
Jan 08, 2016 5.059 5.099 5.041 5.041 43,455 -0.01(-0.26%)
Jan 07, 2016 5.121 5.130 5.050 5.055 80,138 -0.12(-2.23%)
Jan 06, 2016 5.139 5.196 5.139 5.170 42,436 -0.05(-0.93%)
Jan 05, 2016 5.143 5.227 5.143 5.218 42,269 +0.06(+1.11%)
Jan 04, 2016 5.112 5.165 5.112 5.161 47,949 +0.02(+0.34%)
Dec 31, 2015 5.179 5.143 5.143 5.143 113,869 -0.06(-1.19%)
Dec 30, 2015 5.245 5.280 5.201 5.205 126,571 -0.04(-0.68%)
Dec 29, 2015 5.267 5.311 5.236 5.241 108,795 +0.00(+0.00%)
Dec 28, 2015 5.214 5.280 5.214 5.241 108,128 -0.03(-0.50%)
Dec 24, 2015 5.263 5.267 5.267 5.267 44,734 +0.02(+0.42%)
Dec 23, 2015 5.170 5.245 5.161 5.245 102,708 +0.12(+2.42%)
Dec 22, 2015 5.024 5.156 5.024 5.121 146,971 +0.12(+2.39%)
Dec 21, 2015 5.010 5.032 4.966 5.002 111,838 +0.00(+0.00%)
Dec 18, 2015 4.971 5.028 4.971 5.002 59,600 -0.00(-0.09%)
Dec 17, 2015 5.028 5.068 4.979 5.006 265,099 -0.05(-1.05%)
Dec 16, 2015 4.922 5.086 4.922 5.059 101,088 +0.14(+2.88%)
Dec 15, 2015 4.917 5.006 4.900 4.917 145,997 -0.00(-0.09%)
Dec 14, 2015 4.993 4.995 4.891 4.922 124,475 -0.10(-2.03%)
Dec 11, 2015 5.032 5.050 5.024 5.024 72,874 -0.05(-0.96%)
Dec 10, 2015 5.112 5.134 5.072 5.072 60,951 -0.06(-1.12%)
Dec 09, 2015 5.174 5.218 5.086 5.130 94,532 -0.04(-0.69%)
Dec 08, 2015 5.201 5.205 5.117 5.165 115,656 -0.06(-1.10%)
Dec 07, 2015 5.369 5.434 5.223 5.223 79,819 -0.15(-2.88%)
Dec 04, 2015 5.395 5.395 5.364 5.378 55,470 -0.02(-0.41%)
Dec 03, 2015 5.444 5.444 5.389 5.400 45,791 -0.01(-0.25%)
Dec 02, 2015 5.453 5.470 5.412 5.413 85,133 -0.08(-1.37%)
Dec 01, 2015 5.488 5.493 5.444 5.488 88,414 +0.06(+1.06%)
Nov 30, 2015 5.382 5.431 5.378 5.431 25,516 +0.05(+0.90%)
Nov 27, 2015 5.400 5.418 5.364 5.382 22,853 -0.04(-0.73%)
Nov 25, 2015 5.404 5.422 5.422 5.422 39,764 +0.03(+0.57%)
Nov 24, 2015 5.400 5.440 5.391 5.391 78,719 -0.04(-0.81%)
Nov 23, 2015 5.537 5.537 5.435 5.435 90,341 -0.10(-1.84%)
Nov 20, 2015 5.541 5.555 5.533 5.537 39,915 +0.00(+0.00%)
Nov 19, 2015 5.516 5.537 5.490 5.537 22,568 +0.04(+0.70%)
Nov 18, 2015 5.460 5.516 5.460 5.498 50,619 +0.04(+0.71%)
Nov 17, 2015 5.481 5.481 5.460 5.460 43,821 -0.01(-0.24%)
Nov 16, 2015 5.412 5.472 5.356 5.472 74,058 +0.06(+1.11%)
Nov 13, 2015 5.442 5.442 5.391 5.412 74,975 -0.03(-0.47%)
Nov 12, 2015 5.494 5.510 5.438 5.438 47,379 -0.09(-1.56%)
Nov 11, 2015 5.563 5.570 5.524 5.524 20,939 -0.02(-0.31%)
Nov 10, 2015 5.533 5.567 5.516 5.541 42,576 +0.00(+0.00%)
Nov 09, 2015 5.593 5.611 5.541 5.541 33,655 -0.07(-1.23%)
Nov 06, 2015 5.675 5.683 5.563 5.610 31,463 -0.08(-1.44%)
Nov 05, 2015 5.679 5.709 5.665 5.692 65,455 -0.01(-0.23%)
Nov 04, 2015 5.722 5.757 5.675 5.705 45,491 -0.04(-0.75%)
Nov 03, 2015 5.662 5.752 5.658 5.748 43,440 +0.08(+1.37%)
Nov 02, 2015 5.701 5.701 5.666 5.671 41,949 +0.01(+0.11%)
Oct 30, 2015 5.662 5.672 5.649 5.664 9,183 +0.02(+0.35%)
Oct 29, 2015 5.702 5.702 5.623 5.645 60,908 -0.01(-0.15%)
Oct 28, 2015 5.705 5.705 5.645 5.653 46,039 -0.05(-0.91%)
Oct 27, 2015 5.718 5.718 5.668 5.705 47,368 -0.02(-0.30%)
Oct 26, 2015 5.752 5.791 5.718 5.722 33,247 -0.05(-0.89%)
Oct 23, 2015 5.813 5.830 5.765 5.773 37,081 -0.00(-0.08%)
Oct 22, 2015 5.778 5.813 5.778 5.778 89,110 +0.00(+0.00%)
Oct 21, 2015 5.804 5.813 5.757 5.778 36,322 -0.02(-0.37%)
Oct 20, 2015 5.795 5.830 5.792 5.800 46,682 +0.00(+0.00%)
Oct 19, 2015 5.791 5.813 5.791 5.800 24,491 -0.02(-0.37%)
Oct 16, 2015 5.800 5.834 5.800 5.821 15,814 +0.02(+0.30%)
Oct 15, 2015 5.847 5.847 5.761 5.804 29,268 -0.02(-0.30%)
Oct 14, 2015 5.795 5.821 5.770 5.821 18,155 +0.00(+0.07%)
Oct 13, 2015 5.907 5.950 5.813 5.817 37,186 -0.16(-2.67%)
Oct 12, 2015 5.886 5.996 5.886 5.976 38,047 +0.12(+1.98%)
Oct 09, 2015 5.808 5.860 5.774 5.860 106,355 +0.09(+1.49%)
Oct 08, 2015 5.673 5.774 5.673 5.774 62,455 +0.06(+1.13%)
Oct 07, 2015 5.696 5.714 5.673 5.709 41,255 +0.04(+0.76%)
Oct 06, 2015 5.554 5.687 5.512 5.666 95,985 +0.09(+1.54%)
Oct 05, 2015 5.481 5.580 5.481 5.580 55,139 +0.12(+2.21%)
Oct 02, 2015 5.348 5.468 5.348 5.460 62,306 +0.08(+1.53%)
Oct 01, 2015 5.442 5.442 5.361 5.377 63,528 -0.03(-0.57%)
Sep 30, 2015 5.408 5.429 5.365 5.408 112,777 +0.02(+0.35%)
Sep 29, 2015 5.361 5.516 5.296 5.389 255,759 +0.02(+0.37%)
Sep 28, 2015 5.477 5.485 5.365 5.369 104,407 -0.11(-1.97%)
Sep 25, 2015 5.404 5.507 5.404 5.477 161,174 +0.08(+1.44%)
Sep 24, 2015 5.373 5.404 5.373 5.399 25,496 -0.02(-0.40%)
Sep 23, 2015 5.425 5.467 5.417 5.421 66,614 +0.00(+0.08%)
Sep 22, 2015 5.485 5.559 5.417 5.417 137,786 -0.09(-1.72%)
Sep 21, 2015 5.528 5.533 5.507 5.511 85,952 +0.00(+0.08%)
Sep 18, 2015 5.460 5.520 5.460 5.507 23,000 +0.00(+0.00%)
Sep 17, 2015 5.472 5.528 5.455 5.507 30,483 +0.03(+0.63%)
Sep 16, 2015 5.438 5.490 5.438 5.472 42,058 +0.02(+0.32%)
Sep 15, 2015 5.447 5.477 5.447 5.455 47,402 -0.01(-0.17%)
Sep 14, 2015 5.503 5.511 5.464 5.465 59,092 -0.08(-1.46%)
Sep 11, 2015 5.533 5.546 5.520 5.546 40,556 -0.01(-0.16%)
Sep 10, 2015 5.550 5.563 5.533 5.554 18,378 +0.01(+0.16%)
Sep 09, 2015 5.589 5.615 5.533 5.546 39,236 -0.01(-0.16%)
Sep 08, 2015 5.619 5.619 5.537 5.554 30,313 +0.03(+0.55%)
Sep 04, 2015 5.498 5.524 5.524 5.524 37,392 -0.01(-0.23%)
Sep 03, 2015 5.589 5.606 5.533 5.537 76,000 -0.06(-1.15%)
Sep 02, 2015 5.610 5.615 5.541 5.602 58,063 +0.02(+0.31%)
Sep 01, 2015 5.554 5.627 5.554 5.584 70,084 -0.08(-1.37%)
Aug 31, 2015 5.696 5.696 5.645 5.662 131,538 +0.00(+0.08%)
Aug 28, 2015 5.606 5.658 5.584 5.658 58,344 +0.07(+1.23%)
Aug 27, 2015 5.464 5.589 5.386 5.589 113,876 +0.11(+2.04%)
Aug 26, 2015 5.498 5.567 5.351 5.477 128,403 +0.13(+2.42%)
Aug 25, 2015 5.382 5.464 5.348 5.348 145,597 +0.02(+0.32%)
Aug 24, 2015 5.106 5.494 5.007 5.330 243,306 -0.36(-6.35%)
Aug 21, 2015 5.761 5.791 5.692 5.692 139,145 -0.10(-1.71%)
Aug 20, 2015 5.841 5.846 5.789 5.791 110,402 -0.06(-1.08%)
Aug 19, 2015 5.904 5.920 5.854 5.854 79,974 -0.07(-1.13%)
Aug 18, 2015 5.946 5.946 5.909 5.921 43,169 -0.02(-0.38%)
Aug 17, 2015 5.867 5.946 5.867 5.944 65,934 +0.03(+0.45%)
Aug 14, 2015 5.867 5.917 5.867 5.917 32,508 +0.05(+0.93%)
Aug 13, 2015 5.879 5.900 5.841 5.862 48,872 -0.02(-0.36%)
Aug 12, 2015 5.850 5.913 5.850 5.883 117,725 +0.02(+0.29%)
Aug 11, 2015 5.883 5.900 5.854 5.867 71,203 -0.03(-0.50%)
Aug 10, 2015 5.917 5.963 5.879 5.896 54,727 -0.00(-0.07%)
Aug 07, 2015 5.858 5.934 5.858 5.900 71,565 +0.00(+0.00%)
Aug 06, 2015 5.883 5.900 5.841 5.900 59,812 +0.04(+0.64%)
Aug 05, 2015 5.930 6.005 5.862 5.862 47,773 -0.03(-0.43%)
Aug 04, 2015 5.930 5.984 5.888 5.888 91,856 -0.03(-0.50%)
Aug 03, 2015 6.047 6.106 5.862 5.917 145,308 -0.11(-1.82%)
Jul 31, 2015 6.026 6.093 6.026 6.027 56,300 +0.02(+0.36%)
Jul 30, 2015 5.930 6.026 5.930 6.005 33,580 +0.04(+0.63%)
Jul 29, 2015 5.867 5.967 5.867 5.967 37,500 +0.08(+1.35%)
Jul 28, 2015 5.825 5.904 5.791 5.888 52,549 +0.04(+0.72%)
Jul 27, 2015 5.875 5.917 5.762 5.846 67,561 -0.10(-1.62%)
Jul 24, 2015 5.934 6.005 5.917 5.942 61,897 -0.02(-0.28%)
Jul 23, 2015 6.001 6.013 5.942 5.959 96,167 -0.05(-0.84%)
Jul 22, 2015 6.013 6.069 5.980 6.009 39,104 -0.04(-0.62%)
Jul 21, 2015 6.106 6.127 6.030 6.047 74,277 -0.09(-1.44%)
Jul 20, 2015 6.177 6.177 6.093 6.135 63,289 -0.05(-0.75%)
Jul 17, 2015 6.236 6.257 6.173 6.181 29,622 -0.05(-0.87%)
Jul 16, 2015 6.236 6.276 6.190 6.236 69,785 -0.02(-0.27%)
Jul 15, 2015 6.232 6.280 6.202 6.253 60,596 +0.00(+0.07%)
Jul 14, 2015 6.299 6.341 6.190 6.249 47,418 -0.05(-0.73%)
Jul 13, 2015 6.194 6.335 6.118 6.295 169,877 +0.08(+1.35%)
Jul 10, 2015 6.186 6.269 6.169 6.211 87,230 +0.03(+0.48%)
Jul 09, 2015 6.290 6.332 6.085 6.181 80,937 -0.03(-0.54%)
Jul 08, 2015 6.177 6.223 6.160 6.215 28,233 -0.01(-0.20%)
Jul 07, 2015 6.307 6.307 6.160 6.228 111,277 -0.10(-1.66%)
Jul 06, 2015 6.303 6.341 6.295 6.332 25,271 -0.03(-0.53%)
Jul 02, 2015 6.337 6.366 6.366 6.366 40,272 +0.01(+0.20%)
Jul 01, 2015 6.484 6.488 6.349 6.353 134,814 -0.12(-1.88%)
Jun 30, 2015 6.559 6.568 6.463 6.475 69,608 -0.09(-1.34%)
Jun 29, 2015 6.626 6.656 6.521 6.563 49,306 -0.08(-1.14%)
Jun 26, 2015 6.681 6.749 6.618 6.639 24,868 -0.07(-1.06%)
Jun 25, 2015 6.731 6.748 6.693 6.710 47,178 +0.02(+0.31%)
Jun 24, 2015 6.777 6.790 6.675 6.689 38,277 -0.13(-1.91%)
Jun 23, 2015 6.878 6.886 6.811 6.819 34,886 -0.02(-0.31%)
Jun 22, 2015 6.895 6.899 6.815 6.840 36,161 -0.00(-0.06%)
Jun 19, 2015 6.849 6.878 6.817 6.844 25,717 -0.02(-0.24%)
Jun 18, 2015 6.861 6.903 6.773 6.861 33,104 +0.02(+0.24%)
Jun 17, 2015 6.819 6.857 6.795 6.844 42,178 +0.03(+0.49%)
Jun 16, 2015 6.777 6.840 6.777 6.811 34,295 +0.06(+0.87%)
Jun 15, 2015 6.668 6.712 6.668 6.752 38,508 +0.04(+0.56%)
Jun 12, 2015 6.739 6.765 6.689 6.714 40,858 -0.08(-1.17%)
Jun 11, 2015 6.752 6.813 6.735 6.794 30,347 +0.05(+0.68%)
Jun 10, 2015 6.765 6.790 6.731 6.748 22,588 +0.06(+0.88%)
Jun 09, 2015 6.664 6.706 6.660 6.689 47,628 +0.03(+0.39%)
Jun 08, 2015 6.731 6.752 6.651 6.663 65,069 -0.06(-0.89%)
Jun 05, 2015 6.760 6.760 6.706 6.723 52,022 -0.05(-0.81%)
Jun 04, 2015 6.849 6.895 6.777 6.777 60,892 -0.07(-0.98%)
Jun 03, 2015 7.016 7.027 6.843 6.844 93,514 -0.14(-2.04%)
Jun 02, 2015 7.058 7.058 6.974 6.987 45,014 -0.07(-0.95%)
Jun 01, 2015 7.113 7.113 7.008 7.054 95,321 -0.05(-0.71%)
May 29, 2015 7.205 7.218 7.105 7.105 76,664 -0.06(-0.82%)
May 28, 2015 7.054 7.180 7.033 7.163 65,917 +0.08(+1.19%)
May 27, 2015 7.008 7.105 7.000 7.079 61,947 +0.10(+1.38%)
May 26, 2015 7.100 7.105 6.983 6.983 24,396 -0.11(-1.59%)
May 22, 2015 7.084 7.096 7.096 7.096 33,361 +0.01(+0.14%)
May 21, 2015 7.054 7.100 7.016 7.086 45,140 +0.07(+0.99%)
May 20, 2015 7.086 7.086 7.016 7.016 32,159 -0.04(-0.58%)
May 19, 2015 7.086 7.099 6.959 7.058 30,717 -0.00(-0.06%)
May 18, 2015 7.144 7.144 6.967 7.062 54,330 -0.11(-1.49%)
May 15, 2015 7.037 7.201 7.029 7.169 112,271 +0.14(+1.99%)
May 14, 2015 7.004 7.029 6.984 7.029 55,444 +0.09(+1.36%)
May 13, 2015 6.947 6.958 6.906 6.934 55,855 +0.01(+0.12%)
May 12, 2015 6.856 6.926 6.807 6.926 42,355 +0.09(+1.26%)
May 11, 2015 6.844 6.881 6.823 6.840 52,824 +0.02(+0.36%)
May 08, 2015 6.889 6.889 6.782 6.815 59,312 +0.01(+0.18%)
May 07, 2015 6.807 6.914 6.786 6.803 30,987 -0.02(-0.36%)
May 06, 2015 6.905 6.905 6.815 6.828 29,547 -0.06(-0.83%)
May 05, 2015 6.971 7.016 6.864 6.885 72,917 -0.12(-1.64%)
May 04, 2015 7.004 7.025 6.984 7.000 27,021 +0.03(+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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.