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 28, 2017 6.357 6.385 6.357 6.357 25,360 -0.03(-0.47%)
Apr 27, 2017 6.347 6.397 6.340 6.387 42,455 +0.03(+0.40%)
Apr 26, 2017 6.392 6.407 6.342 6.362 42,174 -0.04(-0.55%)
Apr 25, 2017 6.316 6.417 6.316 6.397 84,134 +0.09(+1.43%)
Apr 24, 2017 6.357 6.367 6.286 6.306 107,362 -0.04(-0.55%)
Apr 21, 2017 6.311 6.357 6.276 6.342 59,408 +0.03(+0.40%)
Apr 20, 2017 6.296 6.322 6.286 6.316 43,915 +0.02(+0.24%)
Apr 19, 2017 6.337 6.342 6.281 6.301 98,297 -0.04(-0.63%)
Apr 18, 2017 6.322 6.347 6.311 6.342 53,316 -0.02(-0.24%)
Apr 17, 2017 6.327 6.357 6.327 6.357 37,762 +0.03(+0.40%)
Apr 13, 2017 6.332 6.345 6.281 6.332 92,040 +0.01(+0.17%)
Apr 12, 2017 6.301 6.352 6.266 6.321 97,192 -0.01(-0.09%)
Apr 11, 2017 6.357 6.357 6.313 6.326 49,480 -0.03(-0.40%)
Apr 10, 2017 6.347 6.357 6.323 6.352 49,951 +0.03(+0.40%)
Apr 07, 2017 6.322 6.332 6.317 6.327 38,107 +0.03(+0.40%)
Apr 06, 2017 6.301 6.357 6.301 6.301 94,335 -0.02(-0.32%)
Apr 05, 2017 6.322 6.341 6.319 6.322 28,121 -0.02(-0.32%)
Apr 04, 2017 6.292 6.342 6.271 6.342 61,139 +0.06(+0.88%)
Apr 03, 2017 6.266 6.301 6.205 6.286 45,209 +0.01(+0.08%)
Mar 31, 2017 6.354 6.357 6.256 6.281 93,467 -0.05(-0.79%)
Mar 30, 2017 6.306 6.346 6.286 6.332 41,941 +0.05(+0.80%)
Mar 29, 2017 6.311 6.357 6.281 6.281 82,683 -0.07(-1.03%)
Mar 28, 2017 6.286 6.357 6.281 6.347 114,245 +0.08(+1.20%)
Mar 27, 2017 6.201 6.281 6.187 6.271 133,417 +0.09(+1.39%)
Mar 24, 2017 6.136 6.186 6.136 6.185 36,312 +0.07(+1.22%)
Mar 23, 2017 6.110 6.137 6.105 6.110 44,739 -0.01(-0.16%)
Mar 22, 2017 6.070 6.136 6.070 6.121 42,680 +0.02(+0.30%)
Mar 21, 2017 6.141 6.160 6.093 6.102 80,653 -0.01(-0.13%)
Mar 20, 2017 6.090 6.131 6.090 6.110 53,189 -0.01(-0.16%)
Mar 17, 2017 6.126 6.126 6.065 6.121 26,736 +0.04(+0.58%)
Mar 16, 2017 6.080 6.115 6.055 6.085 67,258 -0.01(-0.16%)
Mar 15, 2017 6.005 6.095 5.975 6.095 31,151 +0.12(+1.93%)
Mar 14, 2017 5.950 5.988 5.938 5.980 53,555 -0.01(-0.17%)
Mar 13, 2017 5.935 6.005 5.935 5.990 60,490 +0.06(+0.93%)
Mar 10, 2017 5.940 6.019 5.894 5.935 69,087 +0.03(+0.43%)
Mar 09, 2017 5.985 5.985 5.903 5.909 36,505 -0.08(-1.26%)
Mar 08, 2017 6.045 6.048 5.981 5.985 66,898 -0.04(-0.67%)
Mar 07, 2017 5.990 6.040 5.940 6.025 83,541 +0.02(+0.25%)
Mar 06, 2017 5.985 6.043 5.985 6.010 56,612 -0.01(-0.09%)
Mar 03, 2017 5.988 6.035 5.985 6.015 72,174 +0.01(+0.09%)
Mar 02, 2017 6.045 6.085 5.995 6.010 68,369 -0.02(-0.33%)
Mar 01, 2017 6.030 6.121 6.025 6.030 116,392 +0.02(+0.33%)
Feb 28, 2017 6.030 6.114 6.005 6.010 119,318 -0.05(-0.83%)
Feb 27, 2017 6.085 6.131 6.035 6.060 130,468 -0.03(-0.41%)
Feb 24, 2017 6.115 6.146 6.080 6.085 72,785 -0.08(-1.22%)
Feb 23, 2017 6.156 6.181 6.136 6.161 46,116 +0.02(+0.33%)
Feb 22, 2017 6.256 6.256 6.113 6.141 125,013 -0.09(-1.45%)
Feb 21, 2017 6.084 6.280 6.084 6.231 454,455 +0.11(+1.76%)
Feb 17, 2017 6.123 6.123 6.123 0 +0.02(+0.40%)
Feb 16, 2017 6.133 6.172 6.099 6.099 95,015 -0.05(-0.88%)
Feb 15, 2017 6.108 6.207 6.084 6.153 132,377 +0.05(+0.88%)
Feb 14, 2017 6.104 6.104 6.045 6.099 86,284 +0.02(+0.32%)
Feb 13, 2017 6.005 6.099 6.000 6.079 87,327 +0.09(+1.47%)
Feb 10, 2017 5.956 5.991 5.956 5.991 52,527 +0.05(+0.82%)
Feb 09, 2017 5.927 5.956 5.927 5.942 67,294 +0.03(+0.58%)
Feb 08, 2017 5.888 5.937 5.888 5.907 94,261 +0.00(+0.08%)
Feb 07, 2017 5.888 5.902 5.888 5.902 78,881 +0.00(+0.08%)
Feb 06, 2017 5.893 5.915 5.879 5.897 70,280 -0.02(-0.33%)
Feb 03, 2017 5.897 5.932 5.873 5.917 89,498 +0.03(+0.50%)
Feb 02, 2017 5.863 5.893 5.843 5.888 49,878 +0.01(+0.25%)
Feb 01, 2017 5.863 5.878 5.814 5.873 97,320 -0.03(-0.58%)
Jan 31, 2017 5.883 5.907 5.858 5.907 48,946 +0.00(+0.08%)
Jan 30, 2017 5.888 5.907 5.863 5.902 123,236 +0.00(+0.00%)
Jan 27, 2017 5.893 5.946 5.839 5.902 116,053 +0.01(+0.17%)
Jan 26, 2017 5.917 5.927 5.868 5.893 62,712 -0.03(-0.58%)
Jan 25, 2017 5.883 5.937 5.839 5.927 91,106 +0.06(+1.00%)
Jan 24, 2017 5.814 5.868 5.800 5.868 91,886 +0.07(+1.18%)
Jan 23, 2017 5.799 5.819 5.770 5.799 53,803 +0.00(+0.00%)
Jan 20, 2017 5.794 5.849 5.760 5.799 46,898 +0.03(+0.51%)
Jan 19, 2017 5.794 5.794 5.750 5.770 28,768 -0.04(-0.76%)
Jan 18, 2017 5.814 5.821 5.780 5.814 77,314 -0.01(-0.17%)
Jan 17, 2017 5.804 5.824 5.780 5.824 86,343 +0.04(+0.76%)
Jan 13, 2017 5.780 5.780 5.780 0 +0.04(+0.68%)
Jan 12, 2017 5.726 5.775 5.716 5.740 34,302 -0.02(-0.34%)
Jan 11, 2017 5.696 5.770 5.672 5.760 117,207 +0.04(+0.69%)
Jan 10, 2017 5.706 5.731 5.691 5.721 107,417 +0.00(+0.00%)
Jan 09, 2017 5.716 5.731 5.691 5.721 53,300 +0.00(+0.09%)
Jan 06, 2017 5.716 5.731 5.667 5.716 93,972 +0.02(+0.34%)
Jan 05, 2017 5.696 5.726 5.677 5.696 41,939 +0.01(+0.18%)
Jan 04, 2017 5.672 5.696 5.657 5.686 60,967 +0.01(+0.16%)
Jan 03, 2017 5.637 5.691 5.632 5.677 72,842 +0.08(+1.47%)
Dec 30, 2016 5.594 5.594 5.594 0 -0.00(-0.07%)
Dec 29, 2016 5.515 5.603 5.515 5.598 114,048 +0.08(+1.42%)
Dec 28, 2016 5.598 5.598 5.515 5.520 98,920 -0.06(-1.14%)
Dec 27, 2016 5.593 5.628 5.569 5.583 108,602 -0.01(-0.18%)
Dec 23, 2016 5.593 5.593 5.593 0 +0.02(+0.35%)
Dec 22, 2016 5.544 5.574 5.534 5.574 68,272 +0.01(+0.18%)
Dec 21, 2016 5.559 5.593 5.554 5.564 77,159 +0.00(+0.00%)
Dec 20, 2016 5.559 5.579 5.534 5.564 201,634 +0.00(+0.00%)
Dec 19, 2016 5.525 5.569 5.525 5.564 127,536 +0.06(+1.07%)
Dec 16, 2016 5.495 5.515 5.446 5.505 116,206 +0.04(+0.72%)
Dec 15, 2016 5.475 5.515 5.461 5.466 68,939 -0.02(-0.45%)
Dec 14, 2016 5.525 5.581 5.471 5.490 84,728 -0.08(-1.41%)
Dec 13, 2016 5.495 5.574 5.495 5.569 127,330 +0.10(+1.79%)
Dec 12, 2016 5.480 5.490 5.451 5.471 97,767 -0.02(-0.45%)
Dec 09, 2016 5.431 5.515 5.417 5.495 131,303 +0.04(+0.81%)
Dec 08, 2016 5.446 5.451 5.387 5.451 112,507 +0.01(+0.18%)
Dec 07, 2016 5.402 5.446 5.392 5.441 231,412 +0.04(+0.82%)
Dec 06, 2016 5.407 5.423 5.363 5.397 76,877 +0.01(+0.27%)
Dec 05, 2016 5.387 5.387 5.372 5.382 82,800 -0.00(-0.09%)
Dec 02, 2016 5.412 5.431 5.358 5.387 132,670 -0.02(-0.36%)
Dec 01, 2016 5.461 5.486 5.402 5.407 117,180 -0.03(-0.54%)
Nov 30, 2016 5.417 5.466 5.417 5.436 46,749 +0.02(+0.36%)
Nov 29, 2016 5.441 5.443 5.402 5.417 65,855 -0.03(-0.54%)
Nov 28, 2016 5.446 5.520 5.446 5.446 33,962 -0.01(-0.27%)
Nov 25, 2016 5.441 5.461 5.416 5.461 17,196 +0.02(+0.43%)
Nov 23, 2016 5.438 5.438 5.438 0 +0.02(+0.30%)
Nov 22, 2016 5.431 5.441 5.397 5.422 42,442 +0.01(+0.27%)
Nov 21, 2016 5.397 5.412 5.373 5.407 49,888 +0.07(+1.29%)
Nov 18, 2016 5.314 5.357 5.305 5.338 96,984 +0.00(+0.09%)
Nov 17, 2016 5.348 5.348 5.296 5.333 89,467 +0.03(+0.63%)
Nov 16, 2016 5.271 5.309 5.270 5.300 42,641 -0.01(-0.18%)
Nov 15, 2016 5.185 5.314 5.185 5.309 102,400 +0.11(+2.11%)
Nov 14, 2016 5.333 5.343 5.161 5.200 175,424 -0.18(-3.29%)
Nov 11, 2016 5.443 5.443 5.348 5.376 102,842 -0.07(-1.31%)
Nov 10, 2016 5.539 5.539 5.438 5.448 109,650 -0.09(-1.64%)
Nov 09, 2016 5.467 5.543 5.467 5.539 87,465 +0.00(+0.00%)
Nov 08, 2016 5.524 5.577 5.524 5.539 31,723 -0.02(-0.34%)
Nov 07, 2016 5.577 5.577 5.543 5.558 41,081 +0.06(+1.13%)
Nov 04, 2016 5.534 5.553 5.496 5.496 28,919 -0.04(-0.69%)
Nov 03, 2016 5.563 5.563 5.515 5.534 29,811 -0.03(-0.51%)
Nov 02, 2016 5.663 5.672 5.563 5.563 69,390 -0.14(-2.43%)
Nov 01, 2016 5.758 5.758 5.682 5.701 50,660 -0.04(-0.78%)
Oct 31, 2016 5.758 5.758 5.739 5.746 13,665 -0.01(-0.22%)
Oct 28, 2016 5.773 5.796 5.734 5.758 51,071 -0.00(-0.08%)
Oct 27, 2016 5.768 5.792 5.730 5.763 28,481 -0.04(-0.74%)
Oct 26, 2016 5.749 5.811 5.739 5.806 60,877 +0.02(+0.41%)
Oct 25, 2016 5.768 5.796 5.739 5.782 62,640 +0.00(+0.08%)
Oct 24, 2016 5.792 5.796 5.763 5.777 28,676 -0.02(-0.33%)
Oct 21, 2016 5.768 5.796 5.761 5.796 17,531 +0.00(+0.00%)
Oct 20, 2016 5.777 5.803 5.777 5.796 16,026 -0.00(-0.00%)
Oct 19, 2016 5.744 5.810 5.744 5.796 42,220 +0.03(+0.59%)
Oct 18, 2016 5.758 5.764 5.682 5.762 22,885 +0.05(+0.91%)
Oct 17, 2016 5.749 5.777 5.706 5.711 92,600 -0.06(-0.99%)
Oct 14, 2016 5.820 5.839 5.758 5.768 51,909 -0.04(-0.66%)
Oct 13, 2016 5.734 5.825 5.719 5.806 49,917 +0.06(+1.00%)
Oct 12, 2016 5.706 5.758 5.706 5.749 17,676 +0.04(+0.75%)
Oct 11, 2016 5.806 5.806 5.696 5.706 85,069 -0.11(-1.81%)
Oct 10, 2016 5.849 5.849 5.797 5.811 69,681 +0.02(+0.33%)
Oct 07, 2016 5.897 5.959 5.754 5.792 99,424 -0.11(-1.78%)
Oct 06, 2016 5.863 5.897 5.844 5.897 62,659 -0.00(-0.08%)
Oct 05, 2016 5.863 5.916 5.863 5.902 43,826 +0.05(+0.82%)
Oct 04, 2016 5.992 5.992 5.842 5.854 89,905 -0.15(-2.54%)
Oct 03, 2016 6.011 6.011 5.964 6.007 30,609 -0.01(-0.24%)
Sep 30, 2016 6.007 6.041 5.992 6.021 25,186 +0.02(+0.40%)
Sep 29, 2016 6.021 6.023 5.983 5.997 17,848 -0.02(-0.40%)
Sep 28, 2016 5.973 6.035 5.940 6.021 69,619 +0.09(+1.45%)
Sep 27, 2016 5.964 5.968 5.935 5.935 20,832 -0.03(-0.56%)
Sep 26, 2016 5.968 5.983 5.953 5.968 53,031 -0.02(-0.32%)
Sep 23, 2016 5.997 6.011 5.978 5.987 34,211 -0.05(-0.79%)
Sep 22, 2016 6.030 6.050 6.021 6.035 51,754 +0.07(+1.12%)
Sep 21, 2016 5.930 5.992 5.915 5.968 68,571 +0.08(+1.38%)
Sep 20, 2016 5.949 5.949 5.887 5.887 43,173 -0.03(-0.48%)
Sep 19, 2016 5.902 5.964 5.902 5.916 36,241 +0.04(+0.65%)
Sep 16, 2016 5.863 5.906 5.863 5.878 128,514 +0.00(+0.04%)
Sep 15, 2016 5.849 5.911 5.830 5.875 41,564 +0.03(+0.53%)
Sep 14, 2016 5.859 5.922 5.844 5.844 80,109 -0.04(-0.65%)
Sep 13, 2016 5.935 5.944 5.867 5.882 37,166 -0.11(-1.75%)
Sep 12, 2016 5.859 6.050 5.859 5.987 158,948 +0.08(+1.29%)
Sep 09, 2016 6.059 6.059 5.887 5.911 119,953 -0.17(-2.75%)
Sep 08, 2016 6.040 6.085 6.040 6.078 16,683 +0.03(+0.47%)
Sep 07, 2016 6.035 6.069 6.035 6.050 23,333 +0.01(+0.12%)
Sep 06, 2016 6.007 6.059 6.007 6.043 68,349 +0.06(+1.00%)
Sep 02, 2016 5.940 5.983 5.983 5.983 94,456 +0.08(+1.38%)
Sep 01, 2016 5.868 5.944 5.863 5.902 120,996 +0.02(+0.41%)
Aug 31, 2016 5.863 5.882 5.839 5.878 179,709 -0.02(-0.40%)
Aug 30, 2016 5.911 5.929 5.859 5.902 230,697 -0.04(-0.72%)
Aug 29, 2016 5.921 5.968 5.921 5.944 37,204 +0.02(+0.42%)
Aug 26, 2016 5.992 6.045 5.914 5.920 76,507 -0.05(-0.89%)
Aug 25, 2016 6.011 6.011 5.968 5.973 22,726 -0.01(-0.16%)
Aug 24, 2016 6.026 6.026 5.935 5.983 82,269 -0.04(-0.63%)
Aug 23, 2016 6.059 6.064 6.016 6.021 34,335 -0.01(-0.16%)
Aug 22, 2016 6.116 6.116 5.992 6.030 79,829 -0.02(-0.39%)
Aug 19, 2016 6.073 6.157 6.031 6.054 165,525 -0.02(-0.38%)
Aug 18, 2016 5.975 6.082 5.975 6.078 114,850 +0.08(+1.32%)
Aug 17, 2016 5.966 5.998 5.947 5.998 27,043 +0.03(+0.55%)
Aug 16, 2016 6.012 6.012 5.961 5.966 68,112 -0.03(-0.54%)
Aug 15, 2016 6.031 6.031 5.994 5.998 25,424 -0.03(-0.54%)
Aug 12, 2016 5.975 6.031 5.975 6.031 25,426 +0.03(+0.47%)
Aug 11, 2016 5.975 6.008 5.975 6.003 33,278 +0.05(+0.82%)
Aug 10, 2016 5.947 5.975 5.942 5.954 12,458 -0.02(-0.27%)
Aug 09, 2016 5.994 5.994 5.957 5.970 26,162 +0.00(+0.00%)
Aug 08, 2016 5.924 5.980 5.910 5.970 60,992 +0.04(+0.71%)
Aug 05, 2016 5.919 5.947 5.900 5.928 14,805 +0.02(+0.39%)
Aug 04, 2016 5.910 5.943 5.896 5.905 26,614 +0.01(+0.16%)
Aug 03, 2016 5.891 5.910 5.882 5.896 21,823 -0.01(-0.24%)
Aug 02, 2016 5.858 5.952 5.858 5.910 37,452 +0.01(+0.16%)
Aug 01, 2016 5.924 5.939 5.900 5.900 37,981 -0.05(-0.86%)
Jul 29, 2016 5.877 5.968 5.877 5.952 61,103 +0.06(+0.98%)
Jul 28, 2016 5.877 5.919 5.877 5.894 8,545 +0.02(+0.37%)
Jul 27, 2016 5.924 5.933 5.858 5.872 50,337 -0.02(-0.40%)
Jul 26, 2016 5.910 5.910 5.877 5.896 29,869 +0.01(+0.16%)
Jul 25, 2016 5.882 5.900 5.877 5.886 32,746 -0.01(-0.24%)
Jul 22, 2016 5.896 5.942 5.882 5.900 42,767 +0.00(+0.08%)
Jul 21, 2016 5.910 5.928 5.886 5.896 19,726 -0.01(-0.24%)
Jul 20, 2016 5.905 5.924 5.896 5.910 22,611 +0.02(+0.40%)
Jul 19, 2016 5.910 5.910 5.877 5.886 25,446 -0.02(-0.32%)
Jul 18, 2016 5.877 5.933 5.872 5.905 29,039 +0.00(+0.00%)
Jul 15, 2016 5.914 5.926 5.877 5.905 39,701 -0.01(-0.24%)
Jul 14, 2016 5.910 5.942 5.891 5.919 30,190 +0.02(+0.40%)
Jul 13, 2016 5.919 5.919 5.877 5.896 55,992 +0.02(+0.32%)
Jul 12, 2016 5.872 5.882 5.857 5.877 46,660 +0.05(+0.80%)
Jul 11, 2016 5.812 5.854 5.812 5.830 61,256 +0.01(+0.16%)
Jul 08, 2016 5.788 5.867 5.774 5.821 86,743 +0.05(+0.81%)
Jul 07, 2016 5.788 5.816 5.742 5.774 48,178 +0.01(+0.16%)
Jul 06, 2016 5.737 5.788 5.714 5.765 22,358 +0.00(+0.08%)
Jul 05, 2016 5.793 5.798 5.756 5.760 54,942 -0.06(-0.96%)
Jul 01, 2016 5.840 5.816 5.816 5.816 44,164 +0.03(+0.43%)
Jun 30, 2016 5.714 5.795 5.709 5.791 55,812 +0.08(+1.44%)
Jun 29, 2016 5.686 5.718 5.649 5.709 78,748 +0.10(+1.75%)
Jun 28, 2016 5.551 5.630 5.551 5.611 76,411 +0.08(+1.52%)
Jun 27, 2016 5.569 5.609 5.499 5.527 52,163 -0.10(-1.82%)
Jun 24, 2016 5.672 5.737 5.607 5.630 169,633 -0.26(-4.43%)
Jun 23, 2016 5.872 5.896 5.863 5.891 77,657 +0.07(+1.28%)
Jun 22, 2016 5.770 5.835 5.765 5.816 112,198 +0.05(+0.89%)
Jun 21, 2016 5.709 5.812 5.709 5.765 185,477 +0.04(+0.65%)
Jun 20, 2016 5.737 5.816 5.677 5.728 192,839 +0.00(+0.08%)
Jun 17, 2016 5.677 5.723 5.663 5.723 155,672 +0.06(+1.07%)
Jun 16, 2016 5.644 5.675 5.597 5.663 190,286 +0.01(+0.17%)
Jun 15, 2016 5.734 5.737 5.644 5.653 116,891 -0.07(-1.22%)
Jun 14, 2016 5.802 5.802 5.677 5.723 71,442 -0.06(-1.05%)
Jun 13, 2016 5.849 5.854 5.779 5.784 67,966 -0.09(-1.59%)
Jun 10, 2016 5.947 5.947 5.877 5.877 49,528 -0.07(-1.18%)
Jun 09, 2016 5.928 5.966 5.928 5.947 56,312 +0.00(+0.04%)
Jun 08, 2016 5.919 5.993 5.919 5.945 45,374 +0.01(+0.20%)
Jun 07, 2016 5.919 5.952 5.900 5.933 55,703 +0.06(+0.95%)
Jun 06, 2016 5.863 5.905 5.863 5.877 43,390 -0.00(-0.08%)
Jun 03, 2016 5.835 5.882 5.823 5.882 28,533 +0.05(+0.88%)
Jun 02, 2016 5.807 5.830 5.770 5.830 13,399 +0.02(+0.40%)
Jun 01, 2016 5.779 5.812 5.746 5.807 65,709 +0.04(+0.73%)
May 31, 2016 5.793 5.826 5.760 5.765 96,230 +0.01(+0.24%)
May 27, 2016 5.774 5.751 5.751 5.751 50,382 +0.00(+0.00%)
May 26, 2016 5.723 5.760 5.723 5.751 18,969 +0.03(+0.49%)
May 25, 2016 5.658 5.733 5.658 5.723 39,208 +0.07(+1.15%)
May 24, 2016 5.616 5.681 5.616 5.658 44,612 +0.08(+1.42%)
May 23, 2016 5.621 5.648 5.568 5.579 73,362 -0.04(-0.66%)
May 20, 2016 5.635 5.649 5.597 5.616 28,059 +0.03(+0.57%)
May 19, 2016 5.574 5.606 5.533 5.584 33,505 +0.00(+0.02%)
May 18, 2016 5.579 5.644 5.551 5.583 119,061 -0.01(-0.16%)
May 17, 2016 5.633 5.661 5.579 5.592 71,238 -0.03(-0.57%)
May 16, 2016 5.588 5.638 5.483 5.624 133,030 +0.01(+0.24%)
May 13, 2016 5.665 5.665 5.601 5.611 31,505 -0.05(-0.88%)
May 12, 2016 5.652 5.673 5.633 5.660 37,623 +0.03(+0.45%)
May 11, 2016 5.620 5.697 5.615 5.635 65,300 -0.01(-0.22%)
May 10, 2016 5.647 5.679 5.642 5.647 21,697 +0.02(+0.40%)
May 09, 2016 5.633 5.661 5.615 5.624 36,010 -0.09(-1.51%)
May 06, 2016 5.761 5.761 5.703 5.711 32,883 -0.06(-1.10%)
May 05, 2016 5.779 5.855 5.761 5.774 17,482 -0.02(-0.35%)
May 04, 2016 5.783 5.806 5.783 5.795 27,769 -0.01(-0.20%)
May 03, 2016 5.788 5.824 5.761 5.806 98,379 +0.01(+0.24%)
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.