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 UNCHANGED
Streaming Delayed 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 30, 2018 6.476 6.586 6.410 6.448 44,522 +0.03(+0.43%)
Apr 27, 2018 6.448 6.448 6.386 6.421 21,947 +0.04(+0.61%)
Apr 26, 2018 6.470 6.515 6.360 6.382 85,677 -0.08(-1.20%)
Apr 25, 2018 6.448 6.465 6.377 6.459 52,570 +0.07(+1.17%)
Apr 24, 2018 6.399 6.432 6.382 6.385 15,639 -0.02(-0.39%)
Apr 23, 2018 6.410 6.442 6.394 6.410 49,261 -0.03(-0.51%)
Apr 20, 2018 6.503 6.509 6.415 6.443 41,461 -0.08(-1.29%)
Apr 19, 2018 6.581 6.581 6.520 6.527 16,571 -0.04(-0.65%)
Apr 18, 2018 6.570 6.581 6.553 6.570 16,910 +0.02(+0.26%)
Apr 17, 2018 6.576 6.593 6.546 6.553 53,287 +0.01(+0.16%)
Apr 16, 2018 6.603 6.603 6.539 6.542 50,411 -0.01(-0.21%)
Apr 13, 2018 6.509 6.570 6.509 6.556 26,519 +0.05(+0.72%)
Apr 12, 2018 6.531 6.553 6.509 6.509 15,950 -0.01(-0.17%)
Apr 11, 2018 6.526 6.548 6.517 6.520 18,011 -0.01(-0.08%)
Apr 10, 2018 6.531 6.553 6.476 6.526 77,805 +0.01(+0.17%)
Apr 09, 2018 6.476 6.576 6.476 6.515 58,080 +0.03(+0.51%)
Apr 06, 2018 6.459 6.506 6.459 6.481 34,846 -0.03(-0.51%)
Apr 05, 2018 6.465 6.525 6.454 6.515 16,182 +0.06(+0.85%)
Apr 04, 2018 6.388 6.470 6.388 6.459 20,123 +0.01(+0.09%)
Apr 03, 2018 6.404 6.459 6.404 6.454 16,571 +0.04(+0.61%)
Apr 02, 2018 6.415 6.432 6.371 6.415 17,955 -0.00(-0.01%)
Mar 29, 2018 6.415 6.415 6.415 0 +0.06(+1.00%)
Mar 28, 2018 6.353 6.360 6.341 6.351 23,541 +0.01(+0.13%)
Mar 27, 2018 6.349 6.393 6.317 6.343 28,794 +0.02(+0.35%)
Mar 26, 2018 6.382 6.401 6.316 6.321 41,140 -0.01(-0.17%)
Mar 23, 2018 6.382 6.431 6.332 6.332 36,420 -0.05(-0.78%)
Mar 22, 2018 6.388 6.415 6.377 6.382 49,875 -0.04(-0.60%)
Mar 21, 2018 6.399 6.426 6.399 6.421 32,915 +0.02(+0.26%)
Mar 20, 2018 6.448 6.465 6.404 6.404 35,138 -0.04(-0.68%)
Mar 19, 2018 6.531 6.531 6.437 6.448 57,486 -0.08(-1.27%)
Mar 16, 2018 6.542 6.582 6.531 6.531 43,968 -0.03(-0.50%)
Mar 15, 2018 6.658 6.700 6.548 6.564 85,254 -0.11(-1.65%)
Mar 14, 2018 6.708 6.708 6.650 6.675 14,597 +0.00(+0.04%)
Mar 13, 2018 6.791 6.791 6.658 6.672 47,225 -0.03(-0.39%)
Mar 12, 2018 6.636 6.743 6.636 6.698 18,077 +0.08(+1.27%)
Mar 09, 2018 6.584 6.624 6.575 6.614 28,352 +0.03(+0.42%)
Mar 08, 2018 6.553 6.592 6.553 6.586 18,957 +0.07(+1.10%)
Mar 07, 2018 6.606 6.515 6.515 49,016 -0.04(-0.67%)
Mar 06, 2018 6.614 6.614 6.558 6.559 22,360 -0.01(-0.08%)
Mar 05, 2018 6.503 6.581 6.503 6.564 23,643 +0.04(+0.68%)
Mar 02, 2018 6.520 6.584 6.503 6.520 28,617 -0.04(-0.63%)
Mar 01, 2018 6.581 6.658 6.531 6.561 54,175 -0.01(-0.13%)
Feb 28, 2018 6.691 6.846 6.570 6.570 90,604 -0.11(-1.65%)
Feb 27, 2018 6.719 6.719 6.660 6.680 54,595 -0.01(-0.08%)
Feb 26, 2018 6.735 6.846 6.680 6.686 66,805 -0.03(-0.41%)
Feb 23, 2018 6.680 6.746 6.674 6.713 42,111 +0.01(+0.16%)
Feb 22, 2018 6.702 48,893 -0.06(-0.90%)
Feb 21, 2018 6.860 6.860 6.698 6.763 41,118 +0.00(+0.00%)
Feb 20, 2018 6.882 6.902 6.763 6.763 59,345 -0.11(-1.60%)
Feb 16, 2018 6.873 6.873 6.873 0 +0.14(+2.03%)
Feb 15, 2018 6.741 6.827 6.736 6.736 31,609 +0.01(+0.08%)
Feb 14, 2018 6.655 6.747 6.622 6.731 42,946 +0.05(+0.73%)
Feb 13, 2018 6.698 6.736 6.671 6.682 28,213 -0.02(-0.24%)
Feb 12, 2018 6.720 6.758 6.622 6.698 37,718 -0.01(-0.16%)
Feb 09, 2018 6.688 6.741 6.601 6.709 87,581 +0.06(+0.89%)
Feb 08, 2018 6.744 6.752 6.677 6.650 32,498 -0.09(-1.28%)
Feb 07, 2018 6.639 6.863 6.639 6.736 73,641 +0.12(+1.79%)
Feb 06, 2018 6.612 6.698 6.586 6.617 132,305 -0.10(-1.52%)
Feb 05, 2018 6.898 6.898 6.710 6.720 54,887 -0.19(-2.81%)
Feb 02, 2018 6.979 7.005 6.914 6.914 48,454 -0.09(-1.23%)
Feb 01, 2018 7.000 7.173 6.982 7.000 38,416 -0.02(-0.23%)
Jan 31, 2018 7.124 7.250 6.995 7.016 57,784 -0.12(-1.74%)
Jan 30, 2018 7.140 7.162 7.135 7.140 65,559 -0.06(-0.82%)
Jan 29, 2018 7.113 7.199 7.113 7.199 44,768 +0.03(+0.45%)
Jan 26, 2018 7.093 7.226 7.093 7.167 39,585 -0.04(-0.52%)
Jan 25, 2018 7.307 7.307 7.151 7.205 57,751 -0.10(-1.33%)
Jan 24, 2018 7.248 7.302 7.157 7.302 29,856 +0.08(+1.12%)
Jan 23, 2018 7.113 7.239 7.059 7.221 47,815 +0.11(+1.59%)
Jan 22, 2018 7.027 7.113 7.022 7.108 30,689 +0.11(+1.62%)
Jan 19, 2018 7.022 7.045 6.968 6.995 54,785 -0.03(-0.46%)
Jan 18, 2018 7.011 7.043 6.982 7.027 60,259 -0.01(-0.08%)
Jan 17, 2018 7.059 7.059 6.995 7.032 80,698 +0.03(+0.46%)
Jan 16, 2018 6.935 7.054 6.935 7.000 64,479 +0.06(+0.85%)
Jan 12, 2018 6.941 6.941 6.941 0 +0.08(+1.10%)
Jan 11, 2018 6.838 6.871 6.828 6.865 77,814 +0.02(+0.32%)
Jan 10, 2018 6.834 6.844 50,261 -0.04(-0.63%)
Jan 09, 2018 6.865 6.898 6.849 6.887 59,226 +0.03(+0.47%)
Jan 08, 2018 6.828 6.895 6.795 6.855 86,041 -0.03(-0.49%)
Jan 05, 2018 6.871 6.897 6.833 6.888 51,759 +0.02(+0.34%)
Jan 04, 2018 6.833 6.887 6.833 6.865 59,725 +0.07(+1.02%)
Jan 03, 2018 6.768 6.817 6.768 6.796 48,617 +0.03(+0.41%)
Jan 02, 2018 6.752 6.779 6.752 6.768 64,502 +0.07(+1.05%)
Dec 29, 2017 6.698 6.698 6.698 0 -0.03(-0.48%)
Dec 28, 2017 6.698 6.736 6.693 6.731 34,020 +0.04(+0.56%)
Dec 27, 2017 6.704 6.704 6.639 6.693 53,004 +0.06(+0.89%)
Dec 26, 2017 6.639 6.682 6.634 6.634 43,649 -0.03(-0.40%)
Dec 22, 2017 6.655 6.682 6.628 6.661 93,027 -0.01(-0.08%)
Dec 21, 2017 6.661 6.688 6.661 6.666 40,606 -0.01(-0.16%)
Dec 20, 2017 6.682 6.688 6.669 6.677 28,891 +0.01(+0.09%)
Dec 19, 2017 6.763 6.821 6.628 6.671 90,964 -0.10(-1.44%)
Dec 18, 2017 6.849 6.849 6.768 6.768 56,383 -0.02(-0.24%)
Dec 15, 2017 6.817 6.817 6.766 6.785 68,684 -0.02(-0.24%)
Dec 14, 2017 6.806 6.832 6.801 6.801 19,922 -0.03(-0.38%)
Dec 13, 2017 6.817 6.849 6.806 6.827 32,116 +0.02(+0.22%)
Dec 12, 2017 6.860 6.860 6.811 6.811 41,842 -0.04(-0.63%)
Dec 11, 2017 6.811 6.902 6.811 6.855 14,858 +0.04(+0.60%)
Dec 08, 2017 6.790 6.842 6.785 6.814 52,362 +0.02(+0.35%)
Dec 07, 2017 6.849 6.886 6.790 6.790 32,470 -0.09(-1.33%)
Dec 06, 2017 6.908 6.955 6.871 6.882 51,731 -0.08(-1.16%)
Dec 05, 2017 7.038 7.038 6.962 6.962 39,453 -0.08(-1.07%)
Dec 04, 2017 7.064 6.968 7.038 86,389 +0.03(+0.38%)
Dec 01, 2017 6.957 7.011 6.908 7.011 89,297 +0.09(+1.32%)
Nov 30, 2017 6.898 6.925 6.896 6.919 44,223 +0.03(+0.39%)
Nov 29, 2017 6.865 6.892 6.790 6.892 51,968 +0.04(+0.55%)
Nov 28, 2017 6.871 6.871 6.805 6.855 59,638 +0.09(+1.35%)
Nov 27, 2017 6.790 6.819 6.758 6.763 87,573 -0.03(-0.48%)
Nov 24, 2017 6.771 6.803 6.731 6.795 33,378 +0.02(+0.32%)
Nov 22, 2017 6.758 6.811 6.731 6.774 50,912 +0.02(+0.24%)
Nov 21, 2017 6.763 6.773 6.700 6.758 28,427 +0.05(+0.70%)
Nov 20, 2017 6.700 6.728 6.694 6.711 25,126 +0.01(+0.15%)
Nov 17, 2017 6.763 6.763 6.694 6.701 47,352 -0.02(-0.27%)
Nov 16, 2017 6.763 6.787 6.697 6.719 35,721 +0.03(+0.45%)
Nov 15, 2017 6.673 6.748 6.673 6.689 25,846 -0.02(-0.31%)
Nov 14, 2017 6.768 6.794 6.658 6.710 107,155 -0.11(-1.62%)
Nov 13, 2017 6.810 6.866 6.779 6.821 31,123 -0.02(-0.23%)
Nov 10, 2017 6.952 6.968 6.831 6.837 56,622 -0.06(-0.92%)
Nov 09, 2017 6.968 6.971 6.900 6.900 44,015 -0.02(-0.30%)
Nov 08, 2017 6.910 6.947 6.868 6.921 27,123 +0.05(+0.77%)
Nov 07, 2017 6.831 6.905 6.831 6.868 39,715 +0.02(+0.23%)
Nov 06, 2017 6.818 6.863 6.810 6.852 13,450 +0.06(+0.85%)
Nov 03, 2017 6.789 6.800 6.710 6.794 57,084 -0.03(-0.39%)
Nov 02, 2017 6.863 6.873 6.751 6.821 161,041 -0.06(-0.91%)
Nov 01, 2017 6.926 6.973 6.879 6.883 45,212 -0.04(-0.62%)
Oct 31, 2017 6.952 7.008 6.926 6.926 49,060 -0.04(-0.53%)
Oct 30, 2017 6.994 7.002 6.956 6.963 16,445 -0.01(-0.10%)
Oct 27, 2017 6.931 6.971 6.870 6.970 22,413 +0.04(+0.55%)
Oct 26, 2017 6.921 6.942 6.894 6.931 25,497 -0.01(-0.08%)
Oct 25, 2017 6.994 6.995 6.894 6.937 74,601 -0.09(-1.30%)
Oct 24, 2017 7.000 7.031 6.971 7.028 36,913 +0.08(+1.09%)
Oct 23, 2017 7.021 7.092 6.901 6.952 65,357 -0.07(-0.97%)
Oct 20, 2017 7.079 7.115 6.958 7.021 47,574 -0.06(-0.82%)
Oct 19, 2017 7.094 7.123 7.073 7.079 37,424 -0.03(-0.37%)
Oct 18, 2017 7.126 7.173 7.105 7.105 32,559 -0.01(-0.15%)
Oct 17, 2017 7.137 7.137 7.096 7.115 26,783 +0.00(+0.00%)
Oct 16, 2017 7.137 7.147 7.115 7.115 17,845 -0.04(-0.55%)
Oct 13, 2017 7.158 7.174 7.131 7.155 19,380 +0.03(+0.48%)
Oct 12, 2017 7.121 7.161 7.121 7.121 40,823 -0.03(-0.40%)
Oct 11, 2017 7.144 7.158 7.133 7.149 23,103 +0.02(+0.25%)
Oct 10, 2017 7.094 7.139 7.094 7.131 21,351 +0.03(+0.44%)
Oct 09, 2017 7.131 7.131 7.084 7.100 23,998 +0.02(+0.23%)
Oct 06, 2017 7.089 7.115 7.073 7.084 20,733 -0.03(-0.44%)
Oct 05, 2017 7.152 7.152 7.115 7.115 20,847 -0.01(-0.07%)
Oct 04, 2017 7.131 7.168 7.112 7.121 18,750 -0.03(-0.43%)
Oct 03, 2017 7.161 7.173 7.137 7.151 9,783 -0.03(-0.38%)
Oct 02, 2017 7.173 7.210 7.133 7.179 23,998 +0.00(+0.00%)
Sep 29, 2017 7.089 7.179 7.089 7.179 29,143 +0.07(+0.92%)
Sep 28, 2017 7.092 7.136 7.068 7.113 32,558 +0.02(+0.27%)
Sep 27, 2017 7.145 7.152 7.089 7.094 26,582 -0.04(-0.52%)
Sep 26, 2017 7.163 7.179 7.121 7.131 16,340 -0.03(-0.37%)
Sep 25, 2017 7.147 7.203 7.147 7.158 33,014 -0.02(-0.22%)
Sep 22, 2017 7.163 7.221 7.163 7.173 24,514 +0.00(+0.02%)
Sep 21, 2017 7.247 7.247 7.163 7.172 29,595 -0.11(-1.54%)
Sep 20, 2017 7.247 7.289 7.215 7.284 27,805 +0.05(+0.70%)
Sep 19, 2017 7.247 7.247 7.188 7.233 33,749 +0.00(+0.03%)
Sep 18, 2017 7.237 7.242 7.192 7.231 68,123 +0.00(+0.01%)
Sep 15, 2017 7.210 7.231 7.200 7.231 38,590 +0.02(+0.24%)
Sep 14, 2017 7.268 7.268 7.207 7.214 35,529 -0.01(-0.17%)
Sep 13, 2017 7.052 7.368 7.052 7.226 186,763 +0.11(+1.55%)
Sep 12, 2017 7.094 7.142 7.094 7.115 24,965 -0.01(-0.16%)
Sep 11, 2017 7.079 7.131 7.079 7.127 11,685 +0.06(+0.83%)
Sep 08, 2017 7.089 7.126 7.068 7.068 25,252 -0.06(-0.81%)
Sep 07, 2017 7.136 7.150 7.121 7.126 19,768 +0.02(+0.30%)
Sep 06, 2017 7.105 7.192 7.084 7.105 54,526 -0.06(-0.88%)
Sep 05, 2017 7.173 7.210 7.131 7.168 67,027 -0.04(-0.51%)
Sep 01, 2017 7.131 7.205 7.094 7.205 62,729 +0.09(+1.33%)
Aug 31, 2017 7.184 7.184 7.063 7.110 68,418 +0.01(+0.07%)
Aug 30, 2017 7.070 7.105 6.990 7.105 40,766 +0.06(+0.82%)
Aug 29, 2017 6.967 7.060 6.967 7.047 31,832 +0.06(+0.90%)
Aug 28, 2017 6.931 7.015 6.931 6.984 36,956 +0.04(+0.64%)
Aug 25, 2017 6.968 7.018 6.902 6.939 75,429 -0.02(-0.34%)
Aug 24, 2017 6.942 6.989 6.942 6.963 14,721 +0.03(+0.38%)
Aug 23, 2017 6.900 6.982 6.884 6.937 23,758 -0.02(-0.30%)
Aug 22, 2017 6.979 7.016 6.952 6.958 44,292 -0.01(-0.15%)
Aug 21, 2017 6.984 6.984 6.950 6.968 26,249 +0.00(+0.00%)
Aug 18, 2017 6.958 6.984 6.948 6.968 18,150 -0.02(-0.22%)
Aug 17, 2017 7.153 7.153 6.978 6.984 53,916 -0.18(-2.51%)
Aug 16, 2017 7.249 7.261 7.159 7.164 44,849 -0.07(-0.93%)
Aug 15, 2017 7.344 7.344 7.179 7.231 71,591 -0.19(-2.57%)
Aug 14, 2017 7.143 7.591 7.035 7.421 151,304 +0.36(+5.10%)
Aug 11, 2017 6.896 7.066 6.841 7.061 48,951 +0.19(+2.69%)
Aug 10, 2017 7.045 7.045 6.875 6.875 41,270 -0.17(-2.48%)
Aug 09, 2017 7.050 7.066 7.027 7.050 58,844 -0.04(-0.51%)
Aug 08, 2017 7.143 7.143 7.056 7.086 39,434 -0.02(-0.29%)
Aug 07, 2017 7.076 7.112 7.073 7.107 177,344 +0.01(+0.15%)
Aug 04, 2017 7.092 7.102 7.073 7.097 54,893 +0.00(+0.00%)
Aug 03, 2017 7.081 7.097 7.020 7.097 41,956 -0.01(-0.14%)
Aug 02, 2017 6.937 7.112 6.937 7.107 67,324 +0.18(+2.60%)
Aug 01, 2017 6.901 6.968 6.901 6.927 55,068 +0.02(+0.22%)
Jul 31, 2017 6.875 6.989 6.866 6.911 46,862 +0.06(+0.83%)
Jul 28, 2017 6.891 6.891 6.839 6.855 53,716 -0.07(-0.97%)
Jul 27, 2017 7.004 7.004 6.888 6.922 49,864 -0.04(-0.52%)
Jul 26, 2017 6.870 7.035 6.870 6.958 144,313 +0.08(+1.12%)
Jul 25, 2017 6.865 6.886 6.851 6.881 87,826 -0.01(-0.07%)
Jul 24, 2017 6.839 6.886 6.828 6.886 53,863 +0.04(+0.53%)
Jul 21, 2017 6.819 6.850 6.798 6.850 59,011 +0.01(+0.08%)
Jul 20, 2017 6.803 6.845 6.803 6.845 22,330 +0.05(+0.76%)
Jul 19, 2017 6.809 6.829 6.793 6.793 42,321 -0.04(-0.53%)
Jul 18, 2017 6.793 6.829 6.771 6.829 30,381 +0.05(+0.76%)
Jul 17, 2017 6.762 6.788 6.745 6.778 36,070 +0.04(+0.53%)
Jul 14, 2017 6.742 6.767 6.695 6.742 29,467 +0.03(+0.38%)
Jul 13, 2017 6.706 6.736 6.706 6.716 25,771 -0.01(-0.15%)
Jul 12, 2017 6.717 6.742 6.693 6.726 28,570 +0.02(+0.29%)
Jul 11, 2017 6.690 6.711 6.675 6.707 25,216 +0.01(+0.09%)
Jul 10, 2017 6.721 6.731 6.700 6.700 18,370 +0.02(+0.31%)
Jul 07, 2017 6.693 6.716 6.671 6.680 23,535 -0.02(-0.23%)
Jul 06, 2017 6.690 6.732 6.664 6.695 47,486 +0.01(+0.08%)
Jul 05, 2017 6.760 6.778 6.684 6.690 24,955 -0.03(-0.46%)
Jul 03, 2017 6.726 6.742 6.628 6.721 16,868 +0.02(+0.31%)
Jun 30, 2017 6.706 6.742 6.695 6.700 40,804 -0.02(-0.23%)
Jun 29, 2017 6.752 6.752 6.677 6.716 28,443 -0.03(-0.38%)
Jun 28, 2017 6.706 6.772 6.706 6.742 53,894 +0.04(+0.61%)
Jun 27, 2017 6.656 6.731 6.656 6.700 41,684 +0.04(+0.54%)
Jun 26, 2017 6.613 6.664 6.613 6.664 56,419 +0.04(+0.62%)
Jun 23, 2017 6.628 6.659 6.566 6.623 49,303 -0.01(-0.16%)
Jun 22, 2017 6.680 6.771 6.515 6.634 105,353 -0.07(-1.00%)
Jun 21, 2017 6.752 6.773 6.664 6.700 76,577 -0.10(-1.51%)
Jun 20, 2017 6.814 6.845 6.737 6.803 37,951 -0.03(-0.45%)
Jun 19, 2017 6.845 6.845 6.809 6.834 18,920 +0.02(+0.23%)
Jun 16, 2017 6.750 6.845 6.725 6.819 42,813 +0.08(+1.14%)
Jun 15, 2017 6.757 6.757 6.716 6.742 29,588 -0.05(-0.68%)
Jun 14, 2017 6.834 6.845 6.767 6.788 73,598 -0.02(-0.23%)
Jun 13, 2017 6.870 6.917 6.798 6.803 58,443 -0.08(-1.12%)
Jun 12, 2017 6.875 6.906 6.870 6.881 61,461 -0.03(-0.45%)
Jun 09, 2017 6.883 6.917 6.881 6.911 85,144 +0.03(+0.45%)
Jun 08, 2017 6.839 6.901 6.839 6.881 108,100 +0.01(+0.07%)
Jun 07, 2017 6.841 6.886 6.819 6.875 121,555 +0.08(+1.17%)
Jun 06, 2017 6.824 6.824 6.762 6.796 41,620 -0.01(-0.13%)
Jun 05, 2017 6.773 6.808 6.773 6.805 24,227 +0.04(+0.55%)
Jun 02, 2017 6.752 6.767 6.742 6.767 17,622 -0.02(-0.23%)
Jun 01, 2017 6.737 6.824 6.703 6.783 91,595 +0.04(+0.53%)
May 31, 2017 6.788 6.826 6.737 6.747 49,060 +0.01(+0.15%)
May 30, 2017 6.716 6.767 6.716 6.737 82,224 -0.01(-0.08%)
May 26, 2017 6.661 6.765 6.661 6.742 62,112 +0.05(+0.77%)
May 25, 2017 6.839 6.839 6.664 6.690 67,015 -0.10(-1.52%)
May 24, 2017 6.778 6.793 6.716 6.793 97,079 +0.04(+0.61%)
May 23, 2017 6.598 6.901 6.597 6.752 160,270 +0.18(+2.74%)
May 22, 2017 6.711 6.711 6.567 6.572 122,629 -0.11(-1.62%)
May 19, 2017 6.519 6.755 6.504 6.680 261,112 +0.18(+2.71%)
May 18, 2017 6.464 6.534 6.418 6.504 202,250 +0.02(+0.23%)
May 17, 2017 6.509 6.514 6.427 6.489 143,155 +0.01(+0.08%)
May 16, 2017 6.418 6.539 6.418 6.484 172,395 +0.07(+1.10%)
May 15, 2017 6.412 6.444 6.412 6.413 37,939 +0.04(+0.63%)
May 12, 2017 6.348 6.391 6.348 6.373 78,955 +0.01(+0.16%)
May 11, 2017 6.514 6.524 6.358 6.363 270,068 -0.10(-1.48%)
May 10, 2017 6.464 6.469 6.438 6.459 52,973 +0.02(+0.23%)
May 09, 2017 6.428 6.443 6.423 6.443 50,880 +0.02(+0.23%)
May 08, 2017 6.408 6.433 6.408 6.428 29,759 +0.01(+0.16%)
May 05, 2017 6.383 6.438 6.374 6.418 62,997 +0.02(+0.24%)
May 04, 2017 6.413 6.413 6.368 6.403 35,500 -0.04(-0.54%)
May 03, 2017 6.403 6.438 6.393 6.438 33,639 +0.01(+0.23%)
May 02, 2017 6.373 6.423 6.358 6.423 29,631 +0.08(+1.19%)
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.