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, 2020 5.364 5.401 5.245 5.338 64,086 -0.09(-1.74%)
Apr 29, 2020 5.371 5.445 5.371 5.432 42,396 +0.16(+2.94%)
Apr 28, 2020 5.378 5.412 5.263 5.277 77,809 -0.06(-1.14%)
Apr 27, 2020 5.317 5.338 5.243 5.338 47,099 +0.12(+2.33%)
Apr 24, 2020 5.284 5.324 5.216 5.216 42,087 -0.06(-1.15%)
Apr 23, 2020 5.284 5.284 5.182 5.277 29,717 +0.06(+1.16%)
Apr 22, 2020 5.182 5.317 5.152 5.216 31,254 +0.10(+1.98%)
Apr 21, 2020 5.101 5.144 5.074 5.115 18,274 -0.05(-1.04%)
Apr 20, 2020 5.297 5.385 5.169 5.169 60,152 -0.20(-3.71%)
Apr 17, 2020 5.385 5.432 5.304 5.368 34,826 +0.09(+1.73%)
Apr 16, 2020 5.236 5.283 5.236 5.277 63,284 +0.04(+0.77%)
Apr 15, 2020 5.270 5.270 5.176 5.236 24,914 -0.15(-2.76%)
Apr 14, 2020 5.297 5.432 5.297 5.385 70,636 +0.09(+1.66%)
Apr 13, 2020 5.324 5.358 5.243 5.297 37,509 -0.02(-0.38%)
Apr 09, 2020 5.364 5.486 5.311 5.317 62,242 +0.09(+1.81%)
Apr 08, 2020 4.973 5.223 4.973 5.223 20,775 +0.22(+4.31%)
Apr 07, 2020 5.149 5.179 5.007 5.007 51,890 -0.04(-0.80%)
Apr 06, 2020 4.804 5.047 4.802 5.047 42,238 +0.36(+7.78%)
Apr 03, 2020 4.966 4.966 4.649 4.683 33,344 -0.20(-4.14%)
Apr 02, 2020 4.845 4.923 4.663 4.885 77,202 +0.07(+1.40%)
Apr 01, 2020 5.027 5.027 4.767 4.818 33,493 -0.26(-5.18%)
Mar 31, 2020 5.000 5.164 4.769 5.081 26,328 +0.14(+2.91%)
Mar 30, 2020 4.912 5.034 4.839 4.937 24,526 +0.01(+0.23%)
Mar 27, 2020 4.825 4.943 4.706 4.926 51,127 -0.03(-0.68%)
Mar 26, 2020 4.750 5.041 4.656 4.960 46,535 +0.32(+6.99%)
Mar 25, 2020 4.339 4.771 4.234 4.636 97,713 +0.41(+9.74%)
Mar 24, 2020 4.035 4.224 3.900 4.224 65,963 +0.46(+12.19%)
Mar 23, 2020 4.116 4.292 3.738 3.765 117,110 -0.56(-12.95%)
Mar 20, 2020 4.373 4.669 4.251 4.325 70,541 +0.00(+0.00%)
Mar 19, 2020 3.698 4.413 3.570 4.325 169,038 +0.51(+13.25%)
Mar 18, 2020 4.555 4.555 3.475 3.819 142,210 -0.84(-17.97%)
Mar 17, 2020 4.521 4.709 4.447 4.656 124,250 +0.16(+3.45%)
Mar 16, 2020 4.575 4.703 4.433 4.501 71,310 -0.46(-9.25%)
Mar 13, 2020 4.858 4.994 4.730 4.960 169,536 +0.30(+6.52%)
Mar 12, 2020 5.472 5.472 4.656 4.656 268,248 -1.15(-19.77%)
Mar 11, 2020 6.134 6.201 5.793 5.803 86,382 -0.42(-6.72%)
Mar 10, 2020 6.471 6.501 6.174 6.221 85,392 +0.00(+0.00%)
Mar 09, 2020 6.782 6.782 6.215 6.221 193,445 -0.58(-8.53%)
Mar 06, 2020 6.775 6.822 6.734 6.802 55,870 -0.05(-0.74%)
Mar 05, 2020 7.119 7.119 6.822 6.852 94,447 -0.36(-5.00%)
Mar 04, 2020 7.018 7.220 6.970 7.213 39,686 +0.29(+4.19%)
Mar 03, 2020 6.829 7.105 6.829 6.923 52,340 +0.09(+1.38%)
Mar 02, 2020 6.444 6.829 6.427 6.829 98,226 +0.41(+6.39%)
Feb 28, 2020 6.613 6.613 6.302 6.419 121,372 -0.23(-3.52%)
Feb 27, 2020 7.031 7.031 6.653 6.653 212,916 -0.43(-6.01%)
Feb 26, 2020 7.078 7.139 7.011 7.078 49,636 -0.03(-0.38%)
Feb 25, 2020 7.274 7.317 7.085 7.105 89,037 -0.20(-2.68%)
Feb 24, 2020 7.517 7.517 7.220 7.301 115,662 -0.25(-3.31%)
Feb 21, 2020 7.558 7.564 7.504 7.551 66,540 -0.05(-0.71%)
Feb 20, 2020 7.572 7.605 7.551 7.605 60,978 +0.05(+0.61%)
Feb 19, 2020 7.526 7.559 7.499 7.559 53,528 +0.03(+0.44%)
Feb 18, 2020 7.512 7.526 7.499 7.526 45,870 +0.01(+0.18%)
Feb 14, 2020 7.473 7.512 7.460 7.512 59,987 +0.09(+1.25%)
Feb 13, 2020 7.420 7.467 7.407 7.420 25,602 +0.00(+0.00%)
Feb 12, 2020 7.446 7.499 7.407 7.420 95,598 +0.01(+0.09%)
Feb 11, 2020 7.420 7.420 7.387 7.413 25,379 +0.03(+0.36%)
Feb 10, 2020 7.347 7.427 7.341 7.387 53,958 +0.03(+0.45%)
Feb 07, 2020 7.307 7.354 7.307 7.354 42,869 +0.04(+0.54%)
Feb 06, 2020 7.314 7.328 7.314 7.314 25,738 +0.01(+0.09%)
Feb 05, 2020 7.321 7.324 7.288 7.308 43,150 +0.00(+0.00%)
Feb 04, 2020 7.209 7.308 7.195 7.308 83,147 +0.09(+1.19%)
Feb 03, 2020 7.229 7.253 7.195 7.222 34,624 -0.02(-0.27%)
Jan 31, 2020 7.202 7.261 7.189 7.242 94,828 -0.02(-0.27%)
Jan 30, 2020 7.261 7.261 7.209 7.261 46,873 +0.00(+0.00%)
Jan 29, 2020 7.275 7.308 7.235 7.261 47,991 +0.01(+0.18%)
Jan 28, 2020 7.162 7.268 7.162 7.248 35,944 +0.07(+0.92%)
Jan 27, 2020 7.162 7.195 7.162 7.182 75,066 -0.06(-0.82%)
Jan 24, 2020 7.268 7.279 7.222 7.242 41,052 -0.05(-0.63%)
Jan 23, 2020 7.281 7.330 7.272 7.288 43,957 +0.03(+0.36%)
Jan 22, 2020 7.380 7.380 7.261 7.261 135,806 -0.11(-1.52%)
Jan 21, 2020 7.387 7.394 7.341 7.374 76,903 -0.03(-0.36%)
Jan 17, 2020 7.314 7.420 7.288 7.400 104,523 +0.05(+0.63%)
Jan 16, 2020 7.255 7.354 7.215 7.354 132,978 +0.10(+1.36%)
Jan 15, 2020 7.222 7.255 7.169 7.255 83,447 +0.07(+0.92%)
Jan 14, 2020 7.189 7.255 7.140 7.189 72,651 -0.05(-0.64%)
Jan 13, 2020 7.162 7.261 7.136 7.235 197,354 +0.11(+1.48%)
Jan 10, 2020 7.096 7.129 7.037 7.129 74,681 +0.10(+1.41%)
Jan 09, 2020 6.951 7.030 6.945 7.030 51,655 +0.07(+0.95%)
Jan 08, 2020 6.945 7.016 6.945 6.964 25,076 +0.02(+0.29%)
Jan 07, 2020 6.971 6.997 6.931 6.945 40,741 +0.02(+0.29%)
Jan 06, 2020 7.024 7.024 6.925 6.925 63,391 -0.05(-0.76%)
Jan 03, 2020 6.991 7.056 6.971 6.978 72,712 -0.08(-1.12%)
Jan 02, 2020 7.044 7.090 7.037 7.057 64,568 -0.02(-0.28%)
Dec 31, 2019 6.997 7.103 6.978 7.077 61,350 +0.06(+0.83%)
Dec 30, 2019 7.024 7.030 6.978 7.018 55,323 +0.01(+0.20%)
Dec 27, 2019 7.030 7.030 6.971 7.004 59,078 -0.01(-0.09%)
Dec 26, 2019 6.898 7.017 6.898 7.011 59,352 +0.08(+1.14%)
Dec 24, 2019 6.918 6.938 6.898 6.931 29,690 +0.05(+0.67%)
Dec 23, 2019 6.945 6.971 6.847 6.885 63,388 -0.05(-0.67%)
Dec 20, 2019 6.905 6.931 6.846 6.931 171,479 +0.05(+0.77%)
Dec 19, 2019 6.872 6.892 6.839 6.879 108,268 +0.00(+0.00%)
Dec 18, 2019 6.898 6.912 6.839 6.879 70,430 +0.03(+0.48%)
Dec 17, 2019 6.760 6.872 6.760 6.846 93,336 +0.07(+0.97%)
Dec 16, 2019 6.773 6.819 6.753 6.780 85,682 +0.03(+0.49%)
Dec 13, 2019 6.760 6.766 6.726 6.747 53,019 -0.05(-0.78%)
Dec 12, 2019 6.733 6.811 6.676 6.799 118,916 +0.12(+1.78%)
Dec 11, 2019 6.648 6.681 6.636 6.681 46,572 +0.04(+0.60%)
Dec 10, 2019 6.569 6.648 6.560 6.641 59,062 +0.06(+0.90%)
Dec 09, 2019 6.575 6.621 6.549 6.582 121,246 -0.01(-0.20%)
Dec 06, 2019 6.648 6.666 6.575 6.595 123,459 -0.02(-0.30%)
Dec 05, 2019 6.608 6.633 6.595 6.615 35,516 -0.01(-0.10%)
Dec 04, 2019 6.601 6.639 6.568 6.621 68,411 -0.00(-0.05%)
Dec 03, 2019 6.608 6.629 6.601 6.624 47,906 -0.02(-0.25%)
Dec 02, 2019 6.700 6.720 6.628 6.641 112,258 -0.10(-1.47%)
Nov 29, 2019 6.747 6.799 6.735 6.740 46,505 -0.03(-0.49%)
Nov 27, 2019 6.747 6.773 6.687 6.773 36,659 +0.00(+0.00%)
Nov 26, 2019 6.674 6.813 6.674 6.773 107,199 +0.10(+1.48%)
Nov 25, 2019 6.720 6.733 6.641 6.674 90,458 -0.06(-0.88%)
Nov 22, 2019 6.733 6.786 6.707 6.733 103,614 -0.01(-0.10%)
Nov 21, 2019 6.817 6.817 6.727 6.740 150,259 -0.08(-1.13%)
Nov 20, 2019 6.830 6.830 6.785 6.817 138,495 +0.01(+0.19%)
Nov 19, 2019 6.875 6.875 6.767 6.804 104,929 +0.01(+0.09%)
Nov 18, 2019 6.875 6.875 6.714 6.798 143,452 +0.01(+0.19%)
Nov 15, 2019 6.746 6.814 6.706 6.785 156,744 +0.09(+1.35%)
Nov 14, 2019 6.643 6.734 6.605 6.695 280,630 +0.09(+1.37%)
Nov 13, 2019 6.527 6.637 6.527 6.605 64,181 +0.06(+0.99%)
Nov 12, 2019 6.476 6.540 6.473 6.540 25,938 +0.07(+1.10%)
Nov 11, 2019 6.437 6.469 6.431 6.469 33,948 +0.02(+0.30%)
Nov 08, 2019 6.444 6.469 6.434 6.450 30,728 -0.01(-0.10%)
Nov 07, 2019 6.514 6.518 6.450 6.456 36,088 -0.03(-0.50%)
Nov 06, 2019 6.508 6.560 6.482 6.489 41,608 -0.02(-0.30%)
Nov 05, 2019 6.502 6.540 6.502 6.508 38,612 -0.02(-0.30%)
Nov 04, 2019 6.585 6.585 6.489 6.527 60,118 -0.06(-0.88%)
Nov 01, 2019 6.560 6.598 6.514 6.585 71,699 +0.03(+0.39%)
Oct 31, 2019 6.560 6.592 6.521 6.560 31,845 +0.02(+0.30%)
Oct 30, 2019 6.630 6.630 6.514 6.540 48,185 -0.03(-0.49%)
Oct 29, 2019 6.553 6.572 6.521 6.572 31,929 +0.00(+0.00%)
Oct 28, 2019 6.585 6.585 6.537 6.572 23,609 +0.00(+0.00%)
Oct 25, 2019 6.579 6.605 6.534 6.572 48,265 -0.06(-0.87%)
Oct 24, 2019 6.605 6.630 6.575 6.630 33,787 +0.03(+0.49%)
Oct 23, 2019 6.540 6.605 6.508 6.598 81,210 +0.05(+0.69%)
Oct 22, 2019 6.540 6.574 6.540 6.553 30,130 +0.01(+0.10%)
Oct 21, 2019 6.637 6.637 6.521 6.547 26,556 +0.02(+0.30%)
Oct 18, 2019 6.489 6.566 6.444 6.527 38,643 +0.01(+0.20%)
Oct 17, 2019 6.521 6.521 6.476 6.514 28,088 +0.06(+0.90%)
Oct 16, 2019 6.437 6.476 6.392 6.456 71,000 +0.06(+0.91%)
Oct 15, 2019 6.398 6.424 6.373 6.398 35,276 -0.02(-0.30%)
Oct 14, 2019 6.424 6.424 6.390 6.418 52,688 +0.03(+0.50%)
Oct 11, 2019 6.373 6.433 6.361 6.386 46,713 +0.03(+0.48%)
Oct 10, 2019 6.282 6.366 6.282 6.355 42,198 +0.00(+0.03%)
Oct 09, 2019 6.347 6.366 6.333 6.353 27,989 +0.03(+0.41%)
Oct 08, 2019 6.321 6.340 6.282 6.328 39,884 -0.01(-0.10%)
Oct 07, 2019 6.340 6.347 6.315 6.334 32,595 -0.00(-0.01%)
Oct 04, 2019 6.321 6.350 6.313 6.335 17,381 +0.05(+0.83%)
Oct 03, 2019 6.270 6.315 6.263 6.282 85,418 +0.02(+0.31%)
Oct 02, 2019 6.353 6.373 6.263 6.263 53,490 -0.12(-1.82%)
Oct 01, 2019 6.398 6.416 6.360 6.379 72,622 -0.01(-0.10%)
Sep 30, 2019 6.295 6.424 6.295 6.386 54,915 +0.12(+1.95%)
Sep 27, 2019 6.379 6.379 6.263 6.263 58,662 -0.10(-1.62%)
Sep 26, 2019 6.373 6.411 6.360 6.366 34,161 -0.09(-1.40%)
Sep 25, 2019 6.334 6.456 6.321 6.456 40,935 +0.14(+2.14%)
Sep 24, 2019 6.411 6.489 6.308 6.321 79,205 -0.10(-1.51%)
Sep 23, 2019 6.353 6.418 6.353 6.418 28,170 +0.02(+0.30%)
Sep 20, 2019 6.328 6.411 6.328 6.398 38,798 +0.07(+1.12%)
Sep 19, 2019 6.366 6.368 6.328 6.328 75,484 +0.00(+0.00%)
Sep 18, 2019 6.366 6.379 6.315 6.327 45,532 +0.01(+0.10%)
Sep 17, 2019 6.437 6.450 6.270 6.321 134,772 -0.10(-1.60%)
Sep 16, 2019 6.476 6.476 6.411 6.424 23,522 -0.02(-0.30%)
Sep 13, 2019 6.398 6.444 6.365 6.444 72,630 +0.03(+0.40%)
Sep 12, 2019 6.411 6.418 6.360 6.418 65,157 +0.06(+0.91%)
Sep 11, 2019 6.334 6.373 6.315 6.360 64,221 +0.02(+0.25%)
Sep 10, 2019 6.366 6.366 6.289 6.344 43,332 -0.02(-0.25%)
Sep 09, 2019 6.360 6.444 6.347 6.360 90,281 -0.06(-1.00%)
Sep 06, 2019 6.437 6.437 6.366 6.424 31,504 +0.01(+0.10%)
Sep 05, 2019 6.437 6.437 6.360 6.418 46,655 -0.01(-0.10%)
Sep 04, 2019 6.392 6.450 6.339 6.424 58,973 +0.08(+1.22%)
Sep 03, 2019 6.250 6.353 6.250 6.347 84,904 +0.03(+0.51%)
Aug 30, 2019 6.270 6.347 6.250 6.315 73,251 +0.00(+0.00%)
Aug 29, 2019 6.199 6.315 6.179 6.315 62,597 +0.15(+2.40%)
Aug 28, 2019 6.121 6.185 6.121 6.167 53,870 +0.04(+0.63%)
Aug 27, 2019 6.128 6.205 6.063 6.128 58,375 +0.03(+0.42%)
Aug 26, 2019 6.121 6.167 6.096 6.102 87,814 -0.04(-0.63%)
Aug 23, 2019 6.218 6.218 6.121 6.141 108,014 -0.06(-1.04%)
Aug 22, 2019 6.289 6.308 6.167 6.205 122,917 -0.08(-1.33%)
Aug 21, 2019 6.258 6.305 6.251 6.289 168,688 +0.04(+0.60%)
Aug 20, 2019 6.302 6.314 6.214 6.251 128,918 -0.03(-0.50%)
Aug 19, 2019 6.214 6.313 6.188 6.283 97,422 +0.11(+1.83%)
Aug 16, 2019 6.195 6.220 6.170 6.170 71,784 +0.00(+0.00%)
Aug 15, 2019 6.207 6.207 6.163 6.170 59,377 +0.00(+0.00%)
Aug 14, 2019 6.239 6.239 6.157 6.170 217,575 -0.11(-1.70%)
Aug 13, 2019 6.251 6.302 6.207 6.276 40,086 +0.09(+1.42%)
Aug 12, 2019 6.207 6.289 6.170 6.188 56,413 -0.09(-1.50%)
Aug 09, 2019 6.264 6.283 6.251 6.283 28,650 +0.06(+0.91%)
Aug 08, 2019 6.220 6.283 6.201 6.226 48,850 +0.02(+0.30%)
Aug 07, 2019 6.239 6.247 6.182 6.207 54,500 -0.06(-1.00%)
Aug 06, 2019 6.302 6.302 6.157 6.270 48,538 +0.08(+1.22%)
Aug 05, 2019 6.433 6.433 6.163 6.195 129,324 -0.22(-3.43%)
Aug 02, 2019 6.427 6.427 6.377 6.415 36,449 +0.04(+0.59%)
Aug 01, 2019 6.427 6.452 6.377 6.377 49,598 -0.06(-0.88%)
Jul 31, 2019 6.427 6.440 6.408 6.433 21,659 +0.01(+0.20%)
Jul 30, 2019 6.446 6.480 6.408 6.421 67,998 -0.05(-0.78%)
Jul 29, 2019 6.496 6.509 6.446 6.471 22,523 -0.01(-0.19%)
Jul 26, 2019 6.484 6.503 6.452 6.484 27,376 +0.01(+0.10%)
Jul 25, 2019 6.515 6.521 6.465 6.477 49,606 -0.04(-0.58%)
Jul 24, 2019 6.484 6.515 6.465 6.515 54,043 +0.04(+0.58%)
Jul 23, 2019 6.547 6.547 6.452 6.477 63,073 -0.05(-0.77%)
Jul 22, 2019 6.572 6.572 6.515 6.528 26,202 -0.02(-0.29%)
Jul 19, 2019 6.547 6.558 6.531 6.547 38,677 +0.00(+0.00%)
Jul 18, 2019 6.553 6.615 6.515 6.547 85,559 -0.04(-0.57%)
Jul 17, 2019 6.572 6.597 6.547 6.584 26,272 +0.04(+0.67%)
Jul 16, 2019 6.496 6.553 6.496 6.540 20,879 -0.01(-0.19%)
Jul 15, 2019 6.565 6.566 6.521 6.553 38,765 +0.00(+0.00%)
Jul 12, 2019 6.603 6.603 6.553 6.553 25,148 -0.03(-0.48%)
Jul 11, 2019 6.547 6.598 6.547 6.584 50,927 +0.00(+0.00%)
Jul 10, 2019 6.578 6.584 6.496 6.584 45,573 +0.06(+0.87%)
Jul 09, 2019 6.540 6.566 6.515 6.528 30,808 -0.01(-0.19%)
Jul 08, 2019 6.496 6.566 6.496 6.540 47,274 -0.03(-0.48%)
Jul 05, 2019 6.609 6.616 6.539 6.572 35,335 -0.02(-0.29%)
Jul 03, 2019 6.547 6.594 6.547 6.591 20,214 +0.08(+1.16%)
Jul 02, 2019 6.485 6.547 6.485 6.515 23,693 +0.03(+0.48%)
Jul 01, 2019 6.528 6.559 6.471 6.484 38,843 -0.04(-0.58%)
Jun 28, 2019 6.496 6.565 6.496 6.521 24,989 +0.02(+0.29%)
Jun 27, 2019 6.496 6.534 6.496 6.503 24,976 +0.01(+0.19%)
Jun 26, 2019 6.490 6.534 6.490 6.490 25,715 -0.02(-0.29%)
Jun 25, 2019 6.509 6.534 6.496 6.509 46,924 -0.03(-0.38%)
Jun 24, 2019 6.521 6.565 6.521 6.534 65,055 +0.01(+0.10%)
Jun 21, 2019 6.565 6.597 6.528 6.528 46,158 -0.08(-1.14%)
Jun 20, 2019 6.565 6.634 6.553 6.603 99,262 +0.04(+0.67%)
Jun 19, 2019 6.565 6.565 6.516 6.559 32,193 +0.01(+0.10%)
Jun 18, 2019 6.597 6.597 6.547 6.553 40,829 +0.01(+0.10%)
Jun 17, 2019 6.572 6.578 6.540 6.547 22,078 -0.01(-0.10%)
Jun 14, 2019 6.559 6.572 6.490 6.553 38,518 +0.01(+0.19%)
Jun 13, 2019 6.553 6.572 6.485 6.540 31,733 +0.00(+0.00%)
Jun 12, 2019 6.565 6.568 6.496 6.540 21,264 +0.01(+0.10%)
Jun 11, 2019 6.547 6.559 6.459 6.534 14,902 +0.04(+0.58%)
Jun 10, 2019 6.490 6.541 6.465 6.496 40,471 -0.03(-0.48%)
Jun 07, 2019 6.515 6.565 6.471 6.528 24,830 +0.06(+0.97%)
Jun 06, 2019 6.427 6.471 6.421 6.465 49,964 +0.01(+0.19%)
Jun 05, 2019 6.402 6.465 6.390 6.452 27,704 +0.08(+1.28%)
Jun 04, 2019 6.406 6.406 6.364 6.371 29,339 +0.01(+0.17%)
Jun 03, 2019 6.345 6.421 6.308 6.360 56,117 +0.01(+0.19%)
May 31, 2019 6.320 6.396 6.295 6.348 45,681 +0.01(+0.14%)
May 30, 2019 6.320 6.402 6.295 6.339 28,534 +0.01(+0.20%)
May 29, 2019 6.339 6.389 6.283 6.327 58,973 -0.02(-0.30%)
May 28, 2019 6.421 6.490 6.345 6.345 48,253 -0.08(-1.17%)
May 24, 2019 6.471 6.496 6.314 6.421 114,760 -0.03(-0.39%)
May 23, 2019 6.553 6.559 6.408 6.446 108,404 -0.11(-1.63%)
May 22, 2019 6.578 6.591 6.547 6.553 34,736 -0.01(-0.10%)
May 21, 2019 6.522 6.596 6.522 6.559 35,267 +0.04(+0.66%)
May 20, 2019 6.510 6.559 6.504 6.516 35,912 -0.02(-0.28%)
May 17, 2019 6.516 6.614 6.516 6.535 47,427 -0.04(-0.56%)
May 16, 2019 6.670 6.706 6.556 6.571 103,350 -0.12(-1.83%)
May 15, 2019 6.602 6.737 6.602 6.694 30,211 +0.06(+0.92%)
May 14, 2019 6.786 6.817 6.516 6.633 203,848 -0.27(-3.91%)
May 13, 2019 6.915 6.915 6.861 6.903 44,260 +0.02(+0.36%)
May 10, 2019 6.755 6.884 6.749 6.878 36,344 +0.12(+1.82%)
May 09, 2019 6.731 6.774 6.731 6.755 24,994 -0.01(-0.18%)
May 08, 2019 6.774 6.841 6.755 6.768 24,239 -0.06(-0.81%)
May 07, 2019 6.854 6.897 6.786 6.823 34,150 -0.04(-0.54%)
May 06, 2019 6.823 6.872 6.817 6.860 15,085 +0.01(+0.18%)
May 03, 2019 6.890 6.930 6.841 6.847 59,487 -0.04(-0.62%)
May 02, 2019 6.952 6.968 6.887 6.890 26,490 -0.06(-0.80%)
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.