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 )

7.390 +0.070 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 8.142 8.206 7.998 8.005 34,975 -0.20(-2.45%)
Apr 28, 2022 8.287 8.287 8.182 8.206 28,705 +0.02(+0.30%)
Apr 27, 2022 8.190 8.271 8.166 8.182 28,001 -0.08(-0.97%)
Apr 26, 2022 8.239 8.287 8.182 8.263 24,102 -0.05(-0.58%)
Apr 25, 2022 8.367 8.520 8.167 8.311 28,188 -0.15(-1.81%)
Apr 22, 2022 8.593 8.593 8.313 8.464 33,578 -0.03(-0.38%)
Apr 21, 2022 8.810 8.810 8.496 8.496 37,983 -0.29(-3.30%)
Apr 20, 2022 8.577 8.890 8.528 8.786 23,943 +0.30(+3.51%)
Apr 19, 2022 8.367 8.794 8.305 8.488 147,133 +0.16(+1.93%)
Apr 18, 2022 8.448 8.448 8.327 8.327 48,611 -0.06(-0.67%)
Apr 14, 2022 8.593 8.601 8.359 8.383 21,135 -0.14(-1.70%)
Apr 13, 2022 8.577 8.689 8.464 8.528 20,693 -0.05(-0.56%)
Apr 12, 2022 8.657 8.724 8.551 8.577 29,981 +0.01(+0.09%)
Apr 11, 2022 8.633 8.633 8.552 8.569 49,312 -0.10(-1.11%)
Apr 08, 2022 8.464 8.721 8.464 8.665 154,796 +0.23(+2.67%)
Apr 07, 2022 8.472 8.472 8.287 8.440 35,421 -0.07(-0.85%)
Apr 06, 2022 8.319 8.593 8.251 8.512 57,619 +0.22(+2.62%)
Apr 05, 2022 8.235 8.440 8.232 8.295 64,922 +0.06(+0.68%)
Apr 04, 2022 8.287 8.287 8.150 8.239 21,004 +0.03(+0.39%)
Apr 01, 2022 7.960 8.215 7.960 8.206 23,890 +0.04(+0.49%)
Mar 31, 2022 8.046 8.190 8.013 8.166 52,372 +0.12(+1.50%)
Mar 30, 2022 8.021 8.046 7.981 8.046 29,649 +0.04(+0.50%)
Mar 29, 2022 8.005 8.009 7.909 8.005 26,366 +0.02(+0.30%)
Mar 28, 2022 7.973 8.021 7.911 7.981 32,953 -0.03(-0.40%)
Mar 25, 2022 7.973 8.013 7.936 8.013 6,038 +0.06(+0.81%)
Mar 24, 2022 7.957 8.021 7.921 7.949 39,710 -0.06(-0.80%)
Mar 23, 2022 8.013 8.021 7.965 8.013 29,554 +0.00(+0.00%)
Mar 22, 2022 7.909 8.021 7.844 8.013 26,013 +0.19(+2.39%)
Mar 21, 2022 7.796 7.836 7.796 7.826 12,767 +0.01(+0.18%)
Mar 18, 2022 7.796 7.828 7.748 7.812 20,508 +0.01(+0.17%)
Mar 17, 2022 7.675 7.799 7.675 7.799 16,519 +0.09(+1.18%)
Mar 16, 2022 7.675 7.730 7.655 7.708 22,326 +0.07(+0.95%)
Mar 15, 2022 7.675 7.678 7.533 7.635 21,553 +0.03(+0.42%)
Mar 14, 2022 7.667 7.700 7.603 7.603 16,712 -0.12(-1.56%)
Mar 11, 2022 7.804 7.804 7.724 7.724 12,917 -0.08(-1.03%)
Mar 10, 2022 7.748 7.852 7.724 7.804 39,634 +0.03(+0.41%)
Mar 09, 2022 7.756 7.796 7.730 7.772 30,584 +0.03(+0.42%)
Mar 08, 2022 7.708 7.756 7.656 7.740 28,715 +0.03(+0.42%)
Mar 07, 2022 7.909 7.909 7.675 7.708 42,060 -0.19(-2.44%)
Mar 04, 2022 7.949 7.949 7.796 7.901 36,754 -0.05(-0.61%)
Mar 03, 2022 7.989 8.013 7.906 7.949 44,835 +0.01(+0.10%)
Mar 02, 2022 7.909 7.941 7.861 7.941 26,989 +0.11(+1.44%)
Mar 01, 2022 7.756 7.926 7.756 7.828 70,239 +0.13(+1.67%)
Feb 28, 2022 7.635 7.724 7.582 7.700 52,968 +0.12(+1.59%)
Feb 25, 2022 7.482 7.619 7.543 7.579 50,287 +0.11(+1.51%)
Feb 24, 2022 7.482 7.507 7.410 7.466 61,111 -0.06(-0.85%)
Feb 23, 2022 7.579 7.586 7.531 7.531 21,834 -0.02(-0.27%)
Feb 22, 2022 7.724 7.748 7.543 7.551 34,067 -0.12(-1.62%)
Feb 18, 2022 7.675 0 -0.02(-0.31%)
Feb 17, 2022 7.693 7.699 7.672 7.699 12,543 +0.02(+0.21%)
Feb 16, 2022 7.675 7.762 7.668 7.683 41,296 +0.00(+0.00%)
Feb 15, 2022 7.652 7.699 7.626 7.683 27,709 +0.03(+0.41%)
Feb 14, 2022 7.833 7.833 7.605 7.652 83,402 -0.17(-2.12%)
Feb 11, 2022 7.825 7.872 7.794 7.817 24,231 -0.00(-0.05%)
Feb 10, 2022 7.849 7.872 7.821 7.821 22,372 -0.04(-0.55%)
Feb 09, 2022 7.872 7.920 7.849 7.865 24,024 +0.05(+0.60%)
Feb 08, 2022 7.825 7.825 7.806 7.817 14,591 +0.01(+0.10%)
Feb 07, 2022 7.786 7.857 7.786 7.809 34,407 -0.03(-0.40%)
Feb 04, 2022 7.833 7.872 7.802 7.841 28,578 -0.01(-0.10%)
Feb 03, 2022 7.880 7.920 7.849 63,609 -0.05(-0.60%)
Feb 02, 2022 7.872 7.912 7.817 7.896 15,211 +0.02(+0.30%)
Feb 01, 2022 7.802 7.904 7.794 7.872 63,142 +0.04(+0.50%)
Jan 31, 2022 7.731 7.849 7.833 53,776 +0.12(+1.53%)
Jan 28, 2022 7.739 7.739 7.644 7.715 24,562 +0.01(+0.10%)
Jan 27, 2022 7.731 7.770 7.668 7.707 34,559 +0.00(+0.00%)
Jan 26, 2022 7.786 7.792 7.683 7.707 34,966 -0.03(-0.41%)
Jan 25, 2022 7.707 7.762 7.510 7.739 40,175 +0.09(+1.24%)
Jan 24, 2022 7.762 7.813 7.368 7.644 48,981 -0.14(-1.82%)
Jan 21, 2022 7.896 7.896 7.762 7.786 88,786 -0.13(-1.59%)
Jan 20, 2022 7.912 8.030 7.833 7.912 157,292 -0.01(-0.10%)
Jan 19, 2022 7.802 7.920 7.754 7.920 103,563 +0.15(+1.93%)
Jan 18, 2022 7.778 7.779 7.739 7.770 27,296 -0.02(-0.30%)
Jan 14, 2022 7.794 0 +0.01(+0.10%)
Jan 13, 2022 7.825 7.862 7.770 7.786 23,431 -0.03(-0.40%)
Jan 12, 2022 7.739 7.849 7.739 7.817 31,579 +0.05(+0.61%)
Jan 11, 2022 7.762 7.786 7.731 7.770 12,152 +0.03(+0.41%)
Jan 10, 2022 7.731 7.754 7.695 7.739 28,560 +0.01(+0.10%)
Jan 07, 2022 7.739 7.754 7.691 7.731 62,301 -0.02(-0.30%)
Jan 06, 2022 7.675 7.754 7.640 7.754 15,009 +0.09(+1.13%)
Jan 05, 2022 7.731 7.742 7.660 7.668 17,728 -0.06(-0.71%)
Jan 04, 2022 7.660 7.746 7.660 7.723 37,573 +0.03(+0.41%)
Jan 03, 2022 7.597 7.707 7.597 7.691 59,063 +0.09(+1.14%)
Dec 31, 2021 7.494 7.699 7.494 7.605 48,622 +0.00(+0.00%)
Dec 30, 2021 7.581 7.643 7.565 7.605 27,801 +0.02(+0.21%)
Dec 29, 2021 7.573 7.605 7.345 7.589 99,034 -0.02(-0.21%)
Dec 28, 2021 7.605 7.652 7.565 7.605 35,361 -0.02(-0.31%)
Dec 27, 2021 7.597 7.628 7.597 7.628 32,871 +0.05(+0.62%)
Dec 23, 2021 7.534 7.601 7.526 7.581 16,648 +0.06(+0.73%)
Dec 22, 2021 7.486 7.542 7.478 7.526 22,410 +0.04(+0.53%)
Dec 21, 2021 7.423 7.494 7.423 7.486 18,001 +0.05(+0.64%)
Dec 20, 2021 7.542 7.542 7.392 7.439 47,732 -0.05(-0.63%)
Dec 17, 2021 7.415 7.548 7.415 7.486 31,544 +0.00(+0.00%)
Dec 16, 2021 7.502 7.534 7.447 7.486 37,678 +0.02(+0.32%)
Dec 15, 2021 7.376 7.463 7.352 7.463 60,929 +0.06(+0.85%)
Dec 14, 2021 7.384 7.475 7.171 7.400 35,840 -0.04(-0.53%)
Dec 13, 2021 7.605 7.644 7.392 7.439 79,341 -0.19(-2.48%)
Dec 10, 2021 7.660 7.715 7.605 7.628 21,981 -0.01(-0.17%)
Dec 09, 2021 7.648 7.683 7.613 7.641 18,702 -0.00(-0.04%)
Dec 08, 2021 7.605 7.707 7.605 7.644 38,008 +0.02(+0.21%)
Dec 07, 2021 7.628 7.723 7.628 7.628 13,306 -0.01(-0.10%)
Dec 06, 2021 7.760 7.760 7.612 7.636 74,509 +0.04(+0.52%)
Dec 03, 2021 7.652 7.652 7.565 7.597 15,876 -0.05(-0.67%)
Dec 02, 2021 7.691 7.778 7.612 7.648 24,259 -0.04(-0.56%)
Dec 01, 2021 7.809 7.880 7.649 7.691 51,950 +0.09(+1.14%)
Nov 30, 2021 7.715 7.715 7.549 7.605 28,468 -0.06(-0.82%)
Nov 29, 2021 7.415 7.739 7.415 7.668 60,169 +0.18(+2.42%)
Nov 26, 2021 7.486 7.565 7.447 7.486 40,447 -0.09(-1.14%)
Nov 24, 2021 7.494 7.668 7.493 7.573 28,843 +0.04(+0.52%)
Nov 23, 2021 7.581 7.581 7.510 7.534 57,195 -0.07(-0.93%)
Nov 22, 2021 7.581 7.636 7.579 7.605 23,533 -0.01(-0.10%)
Nov 19, 2021 7.605 7.634 7.528 7.612 34,897 -0.01(-0.10%)
Nov 18, 2021 7.504 7.620 7.601 7.620 139,937 +0.10(+1.33%)
Nov 17, 2021 7.551 7.566 7.486 7.520 26,616 -0.05(-0.61%)
Nov 16, 2021 7.566 7.597 7.528 7.566 18,794 +0.01(+0.10%)
Nov 15, 2021 7.566 7.612 7.535 7.558 20,476 +0.03(+0.41%)
Nov 12, 2021 7.481 7.580 7.481 7.528 22,929 +0.01(+0.10%)
Nov 11, 2021 7.558 7.566 7.512 7.520 20,303 +0.01(+0.10%)
Nov 10, 2021 7.489 7.512 21,505 -0.02(-0.21%)
Nov 09, 2021 7.528 7.572 7.489 7.528 34,785 +0.00(+0.00%)
Nov 08, 2021 7.528 7.535 7.489 7.528 36,558 +0.00(+0.00%)
Nov 05, 2021 7.504 7.563 7.504 7.528 32,654 +0.02(+0.31%)
Nov 04, 2021 7.489 7.535 7.489 7.504 26,403 -0.00(-0.05%)
Nov 03, 2021 7.497 7.545 7.489 7.508 23,048 -0.01(-0.15%)
Nov 02, 2021 7.528 7.535 7.497 7.520 26,569 -0.02(-0.31%)
Nov 01, 2021 7.481 7.497 7.466 7.543 27,423 +0.05(+0.62%)
Oct 29, 2021 7.512 7.512 7.458 7.497 33,350 +0.01(+0.10%)
Oct 28, 2021 7.489 7.535 7.481 7.489 31,898 -0.00(-0.00%)
Oct 27, 2021 7.528 7.547 7.489 7.489 53,339 -0.04(-0.51%)
Oct 26, 2021 7.574 7.504 7.528 22,086 -0.03(-0.41%)
Oct 25, 2021 7.504 7.574 7.504 7.558 19,844 -0.02(-0.20%)
Oct 22, 2021 7.543 7.574 7.504 7.574 25,390 +0.05(+0.62%)
Oct 21, 2021 7.543 7.561 7.493 7.528 18,792 -0.02(-0.31%)
Oct 20, 2021 7.551 7.574 7.535 7.551 40,407 +0.00(+0.00%)
Oct 19, 2021 7.528 7.566 7.497 7.551 18,048 +0.06(+0.82%)
Oct 18, 2021 7.473 7.535 7.473 7.489 17,145 -0.02(-0.21%)
Oct 15, 2021 7.504 7.543 7.497 7.504 22,003 +0.02(+0.21%)
Oct 14, 2021 7.458 7.512 7.458 7.489 4,464 +0.05(+0.73%)
Oct 13, 2021 7.396 7.497 7.365 7.435 60,286 +0.03(+0.42%)
Oct 12, 2021 7.412 7.412 7.344 7.404 19,169 +0.04(+0.52%)
Oct 11, 2021 7.389 7.415 7.327 7.365 24,449 +0.01(+0.10%)
Oct 08, 2021 7.335 7.365 7.296 7.358 29,871 +0.08(+1.06%)
Oct 07, 2021 7.265 7.358 7.265 7.280 38,288 +0.00(+0.00%)
Oct 06, 2021 7.257 7.280 7.234 7.280 3,322 -0.01(-0.11%)
Oct 05, 2021 7.327 7.329 7.273 7.288 15,232 +0.02(+0.32%)
Oct 04, 2021 7.396 7.404 7.265 7.265 34,852 -0.02(-0.21%)
Oct 01, 2021 7.335 7.396 7.280 7.280 25,768 -0.06(-0.84%)
Sep 30, 2021 7.481 7.481 7.257 7.342 35,129 -0.08(-1.14%)
Sep 29, 2021 7.304 7.443 7.304 7.427 52,202 +0.09(+1.26%)
Sep 28, 2021 7.335 7.335 7.180 7.335 195,416 +0.00(+0.00%)
Sep 27, 2021 7.335 7.404 7.335 7.335 9,736 +0.00(+0.00%)
Sep 24, 2021 7.365 7.384 7.335 7.335 9,490 -0.02(-0.31%)
Sep 23, 2021 7.381 7.404 7.350 7.358 34,852 -0.05(-0.73%)
Sep 22, 2021 7.389 7.450 7.296 7.412 31,955 +0.12(+1.69%)
Sep 21, 2021 7.335 7.379 7.265 7.288 32,047 +0.04(+0.53%)
Sep 20, 2021 7.358 7.358 7.242 7.250 48,272 -0.17(-2.29%)
Sep 17, 2021 7.481 7.493 7.412 7.419 21,445 -0.06(-0.83%)
Sep 16, 2021 7.466 7.508 7.428 7.481 38,601 -0.04(-0.51%)
Sep 15, 2021 7.520 7.528 7.473 7.520 30,944 +0.05(+0.62%)
Sep 14, 2021 7.435 7.528 7.435 7.473 37,351 -0.05(-0.72%)
Sep 13, 2021 7.535 7.713 7.521 7.528 46,705 +0.03(+0.41%)
Sep 10, 2021 7.528 7.558 7.453 7.497 27,986 -0.02(-0.21%)
Sep 09, 2021 7.543 7.558 7.512 7.512 11,549 -0.01(-0.10%)
Sep 08, 2021 7.458 7.569 7.458 7.520 12,854 -0.02(-0.20%)
Sep 07, 2021 7.558 7.666 7.523 7.535 23,928 -0.02(-0.20%)
Sep 03, 2021 7.558 7.582 7.512 7.551 30,119 -0.04(-0.51%)
Sep 02, 2021 7.605 7.636 7.582 7.589 15,849 +0.00(+0.00%)
Sep 01, 2021 7.520 7.674 7.520 7.589 52,690 +0.06(+0.82%)
Aug 31, 2021 7.520 7.605 7.504 7.528 37,954 +0.02(+0.31%)
Aug 30, 2021 7.543 7.558 7.473 7.504 30,801 -0.05(-0.71%)
Aug 27, 2021 7.558 7.674 7.528 7.558 23,336 +0.04(+0.51%)
Aug 26, 2021 7.682 7.682 7.520 7.520 30,939 -0.12(-1.52%)
Aug 25, 2021 7.566 7.674 7.566 7.636 18,840 +0.04(+0.51%)
Aug 24, 2021 7.566 7.674 7.528 7.597 48,626 +0.05(+0.72%)
Aug 23, 2021 7.520 7.558 7.497 7.543 48,810 +0.05(+0.62%)
Aug 20, 2021 7.473 7.504 7.473 7.497 34,028 +0.00(+0.00%)
Aug 19, 2021 7.572 7.572 7.489 7.497 63,071 -0.11(-1.49%)
Aug 18, 2021 7.618 7.618 7.595 7.610 17,095 +0.02(+0.30%)
Aug 17, 2021 7.565 7.610 7.565 7.587 21,587 -0.01(-0.10%)
Aug 16, 2021 7.610 7.610 7.580 7.595 43,277 +0.05(+0.60%)
Aug 13, 2021 7.565 7.603 7.550 7.550 33,271 -0.01(-0.10%)
Aug 12, 2021 7.565 7.603 7.534 7.557 32,692 +0.00(+0.00%)
Aug 11, 2021 7.580 7.587 7.550 7.557 23,305 +0.03(+0.40%)
Aug 10, 2021 7.512 7.572 7.489 7.527 22,010 +0.05(+0.71%)
Aug 09, 2021 7.497 7.497 7.451 7.474 24,242 -0.02(-0.30%)
Aug 06, 2021 7.444 7.519 7.444 7.497 18,316 +0.03(+0.41%)
Aug 05, 2021 7.413 7.489 7.413 7.466 19,505 +0.03(+0.41%)
Aug 04, 2021 7.534 7.542 7.383 7.436 57,128 -0.11(-1.50%)
Aug 03, 2021 7.565 7.603 7.537 7.550 17,938 -0.02(-0.30%)
Aug 02, 2021 7.580 7.618 7.565 7.572 46,842 +0.02(+0.20%)
Jul 30, 2021 7.534 7.565 7.527 7.557 21,587 +0.00(+0.00%)
Jul 29, 2021 7.565 7.587 7.542 7.557 13,824 +0.03(+0.40%)
Jul 28, 2021 7.519 7.648 7.504 7.527 63,008 +0.03(+0.40%)
Jul 27, 2021 7.512 7.535 7.489 7.497 29,895 -0.05(-0.60%)
Jul 26, 2021 7.565 7.622 7.542 7.542 27,016 -0.01(-0.10%)
Jul 23, 2021 7.534 7.640 7.447 7.550 17,655 +0.05(+0.60%)
Jul 22, 2021 7.534 7.565 7.455 7.504 44,081 +0.03(+0.40%)
Jul 21, 2021 7.413 7.474 7.376 7.474 45,475 +0.07(+0.88%)
Jul 20, 2021 7.413 7.440 7.374 7.409 19,946 -0.00(-0.06%)
Jul 19, 2021 7.444 7.454 7.300 7.413 39,820 -0.05(-0.71%)
Jul 16, 2021 7.481 7.542 7.436 7.466 37,599 +0.01(+0.11%)
Jul 15, 2021 7.476 7.476 7.425 7.458 28,662 +0.01(+0.19%)
Jul 14, 2021 7.429 7.474 7.372 7.444 15,362 +0.03(+0.41%)
Jul 13, 2021 7.383 7.429 7.308 7.413 48,362 +0.02(+0.20%)
Jul 12, 2021 7.406 7.413 7.360 7.398 49,233 +0.03(+0.41%)
Jul 09, 2021 7.474 7.474 7.368 7.368 17,646 -0.03(-0.36%)
Jul 08, 2021 7.300 7.401 7.300 7.394 18,357 -0.01(-0.15%)
Jul 07, 2021 7.444 7.444 7.376 7.406 17,618 +0.03(+0.41%)
Jul 06, 2021 7.413 7.417 7.315 7.376 22,400 -0.02(-0.20%)
Jul 02, 2021 7.391 7.413 7.360 7.391 19,367 +0.00(+0.00%)
Jul 01, 2021 7.421 7.421 7.380 7.391 33,423 +0.01(+0.19%)
Jun 30, 2021 7.345 7.413 7.315 7.376 21,836 +0.01(+0.11%)
Jun 29, 2021 7.353 7.489 7.353 7.368 33,111 -0.02(-0.20%)
Jun 28, 2021 7.383 7.519 7.353 7.383 60,160 +0.01(+0.10%)
Jun 25, 2021 7.330 7.474 7.330 7.376 18,652 +0.02(+0.21%)
Jun 24, 2021 7.391 7.398 7.345 7.360 32,101 -0.02(-0.21%)
Jun 23, 2021 7.436 7.556 7.345 7.376 29,638 -0.07(-0.91%)
Jun 22, 2021 7.474 7.497 7.421 7.444 19,998 -0.05(-0.71%)
Jun 21, 2021 7.436 7.527 7.411 7.497 21,461 +0.05(+0.71%)
Jun 18, 2021 7.550 7.550 7.111 7.444 67,775 -0.13(-1.70%)
Jun 17, 2021 7.625 7.640 7.565 7.572 20,554 -0.06(-0.79%)
Jun 16, 2021 7.648 7.822 7.621 7.633 43,359 -0.02(-0.20%)
Jun 15, 2021 7.625 7.678 7.625 7.648 30,781 +0.01(+0.10%)
Jun 14, 2021 7.618 7.655 7.603 7.640 46,233 +0.05(+0.70%)
Jun 11, 2021 7.595 7.663 7.580 7.587 46,689 -0.01(-0.10%)
Jun 10, 2021 7.580 7.640 7.572 7.595 36,601 +0.02(+0.20%)
Jun 09, 2021 7.587 7.603 7.561 7.580 29,587 -0.01(-0.10%)
Jun 08, 2021 7.587 7.610 7.565 7.587 26,671 +0.02(+0.20%)
Jun 07, 2021 7.504 7.587 7.504 7.572 28,790 -0.01(-0.12%)
Jun 04, 2021 7.602 7.603 7.565 7.581 13,254 +0.01(+0.12%)
Jun 03, 2021 7.603 7.603 7.542 7.572 22,048 -0.03(-0.40%)
Jun 02, 2021 7.595 7.603 7.557 7.603 21,645 +0.07(+0.90%)
Jun 01, 2021 7.572 7.603 7.451 7.534 59,847 -0.03(-0.40%)
May 28, 2021 7.504 7.565 7.447 7.565 45,451 +0.06(+0.81%)
May 27, 2021 7.474 7.527 7.466 7.504 17,360 +0.03(+0.46%)
May 26, 2021 7.391 7.519 7.391 7.470 24,468 +0.06(+0.87%)
May 25, 2021 7.466 7.474 7.385 7.406 30,486 -0.08(-1.01%)
May 24, 2021 7.489 7.527 7.466 7.481 11,269 +0.02(+0.20%)
May 21, 2021 7.580 7.581 7.436 7.466 34,733 -0.12(-1.60%)
May 20, 2021 7.461 7.587 7.446 7.587 50,319 +0.14(+1.89%)
May 19, 2021 7.446 7.500 7.446 7.446 28,427 -0.08(-1.08%)
May 18, 2021 7.580 7.580 7.469 7.528 41,854 +0.08(+1.10%)
May 17, 2021 7.372 7.515 7.372 7.446 50,483 +0.04(+0.50%)
May 14, 2021 7.328 7.409 7.320 7.409 26,106 +0.12(+1.63%)
May 13, 2021 7.268 7.388 7.268 7.291 49,660 +0.02(+0.31%)
May 12, 2021 7.320 7.380 7.268 7.269 41,728 -0.07(-0.91%)
May 11, 2021 7.365 7.365 7.306 7.335 40,172 -0.06(-0.85%)
May 10, 2021 7.365 7.409 7.365 7.398 25,919 +0.03(+0.35%)
May 07, 2021 7.380 7.380 7.343 7.372 45,856 +0.04(+0.51%)
May 06, 2021 7.276 7.350 7.268 7.335 59,123 +0.04(+0.51%)
May 05, 2021 7.313 7.372 7.291 7.298 25,206 +0.01(+0.10%)
May 04, 2021 7.343 7.343 7.283 7.291 14,370 -0.06(-0.81%)
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.