Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Voya Global Equity Dividend and Premium Opportunity Fund
(NY:
IGD
)
5.160
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
4.089
4.100
4.078
4.095
636,723
+0.01(+0.14%)
Apr 27, 2018
4.100
4.100
4.067
4.089
406,015
+0.00(+0.00%)
Apr 26, 2018
4.067
4.089
4.061
4.089
434,537
+0.03(+0.68%)
Apr 25, 2018
4.045
4.061
4.017
4.061
660,649
+0.01(+0.27%)
Apr 24, 2018
4.061
4.072
4.025
4.050
349,488
+0.01(+0.14%)
Apr 23, 2018
4.067
4.067
4.039
4.045
503,667
+0.01(+0.14%)
Apr 20, 2018
4.072
4.072
4.039
4.039
358,296
-0.03(-0.68%)
Apr 19, 2018
4.072
4.078
4.045
4.067
543,380
-0.01(-0.14%)
Apr 18, 2018
4.084
4.084
4.067
4.072
441,870
+0.00(+0.00%)
Apr 17, 2018
4.084
4.095
4.061
4.072
983,609
+0.02(+0.41%)
Apr 16, 2018
4.045
4.067
4.034
4.056
805,118
+0.03(+0.69%)
Apr 13, 2018
4.045
4.048
4.017
4.028
361,468
+0.00(+0.00%)
Apr 12, 2018
4.028
4.045
4.011
4.028
443,633
+0.02(+0.42%)
Apr 11, 2018
4.006
4.034
4.000
4.011
603,488
+0.00(+0.00%)
Apr 10, 2018
3.978
4.034
3.978
4.011
773,820
+0.06(+1.40%)
Apr 09, 2018
3.962
4.045
3.950
3.956
1,071,808
+0.01(+0.14%)
Apr 06, 2018
4.006
4.017
3.928
3.950
960,061
-0.06(-1.38%)
Apr 05, 2018
3.989
4.011
3.978
4.006
640,348
+0.03(+0.70%)
Apr 04, 2018
3.928
3.984
3.906
3.978
782,051
+0.03(+0.70%)
Apr 03, 2018
3.956
3.978
3.928
3.950
809,112
+0.00(+0.00%)
Apr 02, 2018
4.039
4.050
3.923
3.950
830,736
-0.07(-1.64%)
Mar 29, 2018
4.016
4.016
4.016
0
+0.04(+0.97%)
Mar 28, 2018
3.956
3.992
3.950
3.978
685,382
+0.03(+0.84%)
Mar 27, 2018
3.978
4.005
3.928
3.945
751,259
-0.01(-0.28%)
Mar 26, 2018
3.950
3.977
3.928
3.956
813,785
+0.03(+0.84%)
Mar 23, 2018
4.011
4.011
3.917
3.923
715,355
-0.08(-1.93%)
Mar 22, 2018
4.022
4.038
4.000
4.000
410,159
-0.04(-1.09%)
Mar 21, 2018
4.049
4.066
4.038
4.044
504,976
-0.01(-0.27%)
Mar 20, 2018
4.060
4.071
4.055
4.055
505,143
-0.01(-0.14%)
Mar 19, 2018
4.077
4.077
4.035
4.060
585,471
-0.01(-0.27%)
Mar 16, 2018
4.088
4.099
4.071
4.071
1,332,535
-0.02(-0.40%)
Mar 15, 2018
4.082
4.104
4.071
4.088
463,029
+0.02(+0.41%)
Mar 14, 2018
4.115
4.121
4.071
4.071
495,340
-0.04(-0.94%)
Mar 13, 2018
4.159
4.159
4.098
4.110
721,905
-0.03(-0.66%)
Mar 12, 2018
4.137
4.148
4.130
4.137
429,645
+0.01(+0.27%)
Mar 09, 2018
4.137
4.143
4.115
4.126
843,275
+0.02(+0.40%)
Mar 08, 2018
4.093
4.115
4.093
4.110
376,739
+0.03(+0.81%)
Mar 07, 2018
4.060
4.077
395,243
-0.01(-0.27%)
Mar 06, 2018
4.099
4.110
4.077
4.088
375,354
+0.01(+0.27%)
Mar 05, 2018
4.038
4.085
4.022
4.077
715,391
+0.02(+0.54%)
Mar 02, 2018
4.022
4.060
4.016
4.055
462,395
+0.02(+0.41%)
Mar 01, 2018
4.093
4.121
4.038
4.038
1,339,633
-0.09(-2.12%)
Feb 28, 2018
4.170
4.175
4.120
4.126
671,918
-0.03(-0.79%)
Feb 27, 2018
4.175
4.197
4.153
4.159
411,312
-0.02(-0.39%)
Feb 26, 2018
4.170
4.197
4.159
4.175
660,010
+0.02(+0.53%)
Feb 23, 2018
4.126
4.159
4.121
4.153
407,414
+0.04(+0.93%)
Feb 22, 2018
4.148
4.148
4.115
4.115
430,536
-0.01(-0.26%)
Feb 21, 2018
4.115
4.175
4.111
4.126
619,899
+0.01(+0.27%)
Feb 20, 2018
4.181
4.181
4.115
4.115
528,560
-0.07(-1.69%)
Feb 16, 2018
4.186
4.186
4.186
0
+0.02(+0.39%)
Feb 15, 2018
4.159
4.170
4.126
4.170
692,806
+0.04(+1.06%)
Feb 14, 2018
4.050
4.131
4.041
4.126
482,783
+0.07(+1.61%)
Feb 13, 2018
4.039
4.071
4.028
4.060
377,509
+0.02(+0.40%)
Feb 12, 2018
4.022
4.071
4.017
4.044
549,772
+0.04(+1.09%)
Feb 09, 2018
4.028
4.028
3.897
4.000
1,039,711
+0.01(+0.14%)
Feb 08, 2018
4.110
4.110
3.989
3.995
926,124
-0.11(-2.66%)
Feb 07, 2018
4.060
4.142
4.060
4.104
726,288
+0.03(+0.80%)
Feb 06, 2018
3.919
4.099
3.853
4.071
1,283,938
+0.11(+2.90%)
Feb 05, 2018
4.148
4.157
3.820
3.957
1,391,306
-0.21(-5.11%)
Feb 02, 2018
4.251
4.251
4.170
4.170
1,009,646
-0.10(-2.30%)
Feb 01, 2018
4.273
4.284
4.257
4.268
694,556
-0.02(-0.37%)
Jan 31, 2018
4.300
4.300
4.267
4.284
771,622
-0.01(-0.13%)
Jan 30, 2018
4.349
4.349
4.262
4.289
1,456,740
-0.09(-1.98%)
Jan 29, 2018
4.354
4.387
4.343
4.376
676,344
+0.00(+0.00%)
Jan 26, 2018
4.397
4.403
4.365
4.376
695,107
-0.01(-0.25%)
Jan 25, 2018
4.397
4.408
4.383
4.387
488,590
-0.01(-0.25%)
Jan 24, 2018
4.387
4.397
4.376
4.397
554,329
+0.02(+0.37%)
Jan 23, 2018
4.359
4.387
4.343
4.381
534,998
+0.02(+0.50%)
Jan 22, 2018
4.332
4.359
4.327
4.359
598,896
+0.03(+0.62%)
Jan 19, 2018
4.305
4.343
4.294
4.332
565,898
+0.03(+0.63%)
Jan 18, 2018
4.316
4.322
4.300
4.305
455,402
-0.02(-0.50%)
Jan 17, 2018
4.343
4.343
4.289
4.327
1,251,516
-0.01(-0.13%)
Jan 16, 2018
4.343
4.349
4.318
4.332
667,824
+0.00(+0.00%)
Jan 12, 2018
4.332
4.332
4.332
0
+0.01(+0.13%)
Jan 11, 2018
4.305
4.327
4.299
4.327
522,220
+0.03(+0.63%)
Jan 10, 2018
4.294
4.300
4.273
4.300
524,138
+0.01(+0.13%)
Jan 09, 2018
4.289
4.300
4.267
4.294
632,920
+0.01(+0.25%)
Jan 08, 2018
4.284
4.284
4.262
4.284
499,583
+0.01(+0.13%)
Jan 05, 2018
4.273
4.278
4.251
4.278
553,079
+0.01(+0.13%)
Jan 04, 2018
4.240
4.273
4.229
4.273
625,405
+0.04(+1.02%)
Jan 03, 2018
4.213
4.240
4.213
4.229
561,036
+0.01(+0.13%)
Jan 02, 2018
4.219
4.224
4.202
4.224
596,565
+0.03(+0.65%)
Dec 29, 2017
4.197
4.197
4.197
0
-0.01(-0.26%)
Dec 28, 2017
4.202
4.224
4.202
4.208
804,713
-0.00(-0.12%)
Dec 27, 2017
4.202
4.229
4.202
4.213
552,879
+0.01(+0.13%)
Dec 26, 2017
4.234
4.250
4.197
4.207
597,857
-0.04(-1.01%)
Dec 22, 2017
4.229
4.256
4.229
4.250
518,904
+0.03(+0.64%)
Dec 21, 2017
4.229
4.234
4.218
4.223
614,377
+0.00(+0.00%)
Dec 20, 2017
4.229
4.234
4.213
4.223
482,657
-0.01(-0.13%)
Dec 19, 2017
4.207
4.229
4.202
4.229
596,686
+0.02(+0.38%)
Dec 18, 2017
4.234
4.250
4.207
4.213
876,710
-0.02(-0.38%)
Dec 15, 2017
4.256
4.268
4.191
4.229
1,125,527
-0.03(-0.63%)
Dec 14, 2017
4.229
4.266
4.202
4.256
961,689
+0.03(+0.76%)
Dec 13, 2017
4.218
4.223
4.202
4.223
341,646
+0.01(+0.26%)
Dec 12, 2017
4.191
4.221
4.164
4.213
424,851
+0.02(+0.51%)
Dec 11, 2017
4.154
4.197
4.148
4.191
638,209
+0.05(+1.30%)
Dec 08, 2017
4.164
4.168
4.121
4.137
615,376
-0.01(-0.26%)
Dec 07, 2017
4.175
4.186
4.132
4.148
1,000,729
-0.02(-0.52%)
Dec 06, 2017
4.180
4.180
4.154
4.170
672,830
-0.01(-0.26%)
Dec 05, 2017
4.202
4.202
4.180
4.180
492,128
-0.02(-0.51%)
Dec 04, 2017
4.218
4.218
4.197
4.202
384,275
+0.00(+0.00%)
Dec 01, 2017
4.202
4.207
4.180
4.202
459,604
-0.02(-0.37%)
Nov 30, 2017
4.212
4.223
4.191
4.218
1,265,410
+0.01(+0.13%)
Nov 29, 2017
4.212
4.223
4.202
4.212
595,622
+0.01(+0.13%)
Nov 28, 2017
4.218
4.218
4.196
4.207
414,824
+0.01(+0.13%)
Nov 27, 2017
4.202
4.212
4.191
4.202
578,988
+0.00(+0.00%)
Nov 24, 2017
4.234
4.239
4.202
4.202
366,235
+0.01(+0.13%)
Nov 22, 2017
4.202
4.207
4.186
4.196
372,288
+0.01(+0.25%)
Nov 21, 2017
4.186
4.191
4.170
4.186
413,380
+0.02(+0.51%)
Nov 20, 2017
4.148
4.164
4.135
4.164
489,232
+0.03(+0.77%)
Nov 17, 2017
4.138
4.138
4.111
4.132
534,165
+0.01(+0.13%)
Nov 16, 2017
4.090
4.127
4.084
4.127
639,056
+0.06(+1.57%)
Nov 15, 2017
4.063
4.076
4.026
4.063
1,686,831
-0.03(-0.65%)
Nov 14, 2017
4.143
4.144
4.079
4.090
1,297,673
-0.07(-1.67%)
Nov 13, 2017
4.191
4.196
4.127
4.159
1,204,710
-0.04(-0.89%)
Nov 10, 2017
4.218
4.228
4.196
4.196
423,275
-0.02(-0.51%)
Nov 09, 2017
4.223
4.228
4.191
4.218
753,313
-0.03(-0.63%)
Nov 08, 2017
4.239
4.250
4.223
4.244
390,133
+0.00(+0.00%)
Nov 07, 2017
4.244
4.266
4.234
4.244
487,786
+0.00(+0.00%)
Nov 06, 2017
4.266
4.266
4.228
4.244
793,042
-0.02(-0.50%)
Nov 03, 2017
4.255
4.266
4.255
4.266
366,488
+0.00(+0.00%)
Nov 02, 2017
4.287
4.287
4.255
4.266
526,103
-0.02(-0.37%)
Nov 01, 2017
4.303
4.303
4.266
4.282
531,448
+0.01(+0.14%)
Oct 31, 2017
4.270
4.292
4.265
4.276
390,411
+0.01(+0.25%)
Oct 30, 2017
4.260
4.286
4.255
4.265
580,716
+0.01(+0.12%)
Oct 27, 2017
4.276
4.276
4.239
4.260
504,547
+0.01(+0.12%)
Oct 26, 2017
4.297
4.297
4.244
4.255
423,697
-0.02(-0.37%)
Oct 25, 2017
4.307
4.313
4.247
4.270
788,677
-0.03(-0.74%)
Oct 24, 2017
4.318
4.318
4.292
4.302
615,675
+0.00(+0.00%)
Oct 23, 2017
4.302
4.313
4.286
4.302
589,586
+0.01(+0.25%)
Oct 20, 2017
4.286
4.302
4.276
4.292
634,706
+0.02(+0.50%)
Oct 19, 2017
4.260
4.281
4.249
4.270
368,371
+0.00(+0.00%)
Oct 18, 2017
4.255
4.270
4.239
4.270
640,820
+0.01(+0.25%)
Oct 17, 2017
4.270
4.276
4.249
4.260
542,441
-0.01(-0.25%)
Oct 16, 2017
4.281
4.281
4.255
4.270
510,689
+0.01(+0.12%)
Oct 13, 2017
4.255
4.265
4.244
4.265
305,019
+0.02(+0.37%)
Oct 12, 2017
4.223
4.255
4.223
4.249
430,442
+0.02(+0.50%)
Oct 11, 2017
4.233
4.239
4.217
4.228
877,526
+0.00(+0.00%)
Oct 10, 2017
4.260
4.260
4.223
4.228
1,026,103
-0.02(-0.50%)
Oct 09, 2017
4.249
4.249
4.233
4.249
347,323
+0.01(+0.25%)
Oct 06, 2017
4.260
4.265
4.228
4.239
498,158
-0.01(-0.25%)
Oct 05, 2017
4.255
4.276
4.249
4.249
468,413
-0.01(-0.12%)
Oct 04, 2017
4.270
4.270
4.249
4.255
442,767
-0.01(-0.25%)
Oct 03, 2017
4.260
4.276
4.239
4.265
499,832
+0.01(+0.14%)
Oct 02, 2017
4.265
4.280
4.217
4.259
1,261,228
+0.00(+0.00%)
Sep 29, 2017
4.249
4.275
4.238
4.259
909,633
+0.03(+0.75%)
Sep 28, 2017
4.249
4.259
4.223
4.228
673,633
-0.02(-0.49%)
Sep 27, 2017
4.233
4.249
4.217
4.249
555,181
+0.03(+0.62%)
Sep 26, 2017
4.217
4.249
4.212
4.223
920,204
+0.01(+0.25%)
Sep 25, 2017
4.223
4.254
4.212
4.212
745,801
-0.02(-0.37%)
Sep 22, 2017
4.244
4.254
4.223
4.228
657,686
+0.00(+0.00%)
Sep 21, 2017
4.212
4.244
4.212
4.228
687,209
+0.01(+0.25%)
Sep 20, 2017
4.196
4.228
4.186
4.217
636,031
+0.03(+0.75%)
Sep 19, 2017
4.159
4.196
4.159
4.186
565,037
+0.03(+0.63%)
Sep 18, 2017
4.165
4.186
4.154
4.159
913,888
+0.00(+0.00%)
Sep 15, 2017
4.170
4.170
4.149
4.159
733,634
-0.01(-0.13%)
Sep 14, 2017
4.138
4.191
4.133
4.165
1,178,568
+0.04(+0.89%)
Sep 13, 2017
4.133
4.159
4.128
4.128
688,422
-0.01(-0.25%)
Sep 12, 2017
4.117
4.149
4.107
4.138
713,076
+0.04(+1.03%)
Sep 11, 2017
4.096
4.107
4.086
4.096
795,180
+0.02(+0.52%)
Sep 08, 2017
4.096
4.096
4.075
4.075
529,236
-0.02(-0.51%)
Sep 07, 2017
4.091
4.107
4.081
4.096
388,220
+0.01(+0.26%)
Sep 06, 2017
4.075
4.096
4.070
4.086
404,357
+0.02(+0.39%)
Sep 05, 2017
4.091
4.102
4.060
4.070
473,306
-0.03(-0.77%)
Sep 01, 2017
4.096
4.120
4.091
4.102
528,402
+0.02(+0.40%)
Aug 31, 2017
4.091
4.111
4.065
4.085
755,150
-0.01(-0.13%)
Aug 30, 2017
4.054
4.091
4.044
4.091
659,228
+0.04(+0.90%)
Aug 29, 2017
4.054
4.059
4.031
4.054
457,295
-0.01(-0.26%)
Aug 28, 2017
4.065
4.080
4.059
4.065
815,052
-0.01(-0.13%)
Aug 25, 2017
4.028
4.080
4.015
4.070
1,315,032
+0.05(+1.30%)
Aug 24, 2017
4.018
4.023
4.002
4.018
933,991
+0.02(+0.52%)
Aug 23, 2017
3.945
4.009
3.945
3.997
873,735
+0.05(+1.19%)
Aug 22, 2017
3.924
3.960
3.924
3.950
348,086
+0.03(+0.80%)
Aug 21, 2017
3.929
3.934
3.908
3.919
407,689
-0.01(-0.13%)
Aug 18, 2017
3.893
3.929
3.893
3.924
427,397
+0.01(+0.13%)
Aug 17, 2017
3.966
3.968
3.903
3.919
655,461
-0.06(-1.44%)
Aug 16, 2017
3.950
3.981
3.950
3.976
716,746
+0.04(+1.06%)
Aug 15, 2017
3.929
3.950
3.929
3.934
483,452
-0.01(-0.13%)
Aug 14, 2017
3.945
3.950
3.919
3.940
576,764
+0.03(+0.80%)
Aug 11, 2017
3.851
3.919
3.804
3.908
1,209,577
+0.03(+0.67%)
Aug 10, 2017
3.976
3.986
3.867
3.882
1,288,715
-0.11(-2.87%)
Aug 09, 2017
4.018
4.028
3.986
3.997
999,592
-0.03(-0.78%)
Aug 08, 2017
4.012
4.039
4.005
4.028
821,465
+0.02(+0.39%)
Aug 07, 2017
4.007
4.018
3.997
4.012
601,247
+0.02(+0.39%)
Aug 04, 2017
3.986
4.018
3.981
3.997
555,236
+0.02(+0.39%)
Aug 03, 2017
4.012
4.018
3.971
3.981
694,770
-0.03(-0.78%)
Aug 02, 2017
4.018
4.018
3.981
4.012
819,784
+0.00(+0.00%)
Aug 01, 2017
4.044
4.044
3.976
4.012
930,580
+0.02(+0.40%)
Jul 31, 2017
4.017
4.027
3.976
3.996
852,499
-0.01(-0.13%)
Jul 28, 2017
3.981
4.001
3.965
4.001
666,408
+0.02(+0.52%)
Jul 27, 2017
4.027
4.027
3.955
3.981
675,860
-0.03(-0.65%)
Jul 26, 2017
4.022
4.027
3.963
4.007
966,412
+0.01(+0.13%)
Jul 25, 2017
3.965
4.012
3.965
4.001
1,468,981
+0.05(+1.18%)
Jul 24, 2017
3.955
3.955
3.929
3.955
722,330
+0.01(+0.26%)
Jul 21, 2017
3.934
3.955
3.924
3.945
537,348
+0.01(+0.13%)
Jul 20, 2017
3.955
3.960
3.924
3.939
881,498
-0.01(-0.13%)
Jul 19, 2017
3.929
3.955
3.929
3.945
653,028
+0.03(+0.66%)
Jul 18, 2017
3.914
3.924
3.903
3.919
800,627
+0.01(+0.13%)
Jul 17, 2017
3.945
3.950
3.898
3.914
999,703
-0.02(-0.53%)
Jul 14, 2017
3.939
3.939
3.914
3.934
796,728
+0.00(+0.00%)
Jul 13, 2017
3.924
3.934
3.916
3.934
447,735
+0.02(+0.40%)
Jul 12, 2017
3.908
3.929
3.903
3.919
688,928
+0.04(+0.93%)
Jul 11, 2017
3.883
3.898
3.877
3.883
567,494
-0.01(-0.27%)
Jul 10, 2017
3.883
3.903
3.880
3.893
540,652
-0.01(-0.13%)
Jul 07, 2017
3.903
3.903
3.883
3.898
581,172
+0.03(+0.67%)
Jul 06, 2017
3.908
3.908
3.872
3.872
528,302
-0.02(-0.40%)
Jul 05, 2017
3.908
3.908
3.877
3.888
686,058
-0.02(-0.40%)
Jul 03, 2017
3.893
3.908
3.867
3.903
439,942
+0.03(+0.68%)
Jun 30, 2017
3.887
3.892
3.887
3.877
1,009,873
+0.02(+0.40%)
Jun 29, 2017
3.897
3.897
3.841
3.862
628,287
-0.03(-0.66%)
Jun 28, 2017
3.877
3.897
3.877
3.887
683,345
+0.01(+0.26%)
Jun 27, 2017
3.887
3.887
3.856
3.877
645,464
-0.01(-0.13%)
Jun 26, 2017
3.851
3.887
3.846
3.882
925,484
+0.04(+1.07%)
Jun 23, 2017
3.862
3.862
3.800
3.841
1,039,609
+0.04(+0.94%)
Jun 22, 2017
3.841
3.846
3.800
3.805
643,077
-0.03(-0.80%)
Jun 21, 2017
3.867
3.867
3.820
3.836
634,074
-0.02(-0.53%)
Jun 20, 2017
3.882
3.882
3.846
3.856
481,645
-0.02(-0.53%)
Jun 19, 2017
3.872
3.877
3.867
3.877
402,531
+0.03(+0.67%)
Jun 16, 2017
3.831
3.862
3.829
3.851
848,911
+0.03(+0.81%)
Jun 15, 2017
3.841
3.841
3.810
3.820
833,428
-0.03(-0.80%)
Jun 14, 2017
3.851
3.851
3.836
3.851
580,503
+0.02(+0.40%)
Jun 13, 2017
3.836
3.846
3.815
3.836
594,130
+0.02(+0.54%)
Jun 12, 2017
3.831
3.836
3.805
3.815
549,779
+0.00(+0.00%)
Jun 09, 2017
3.831
3.841
3.810
3.815
400,673
+0.00(+0.00%)
Jun 08, 2017
3.831
3.831
3.805
3.815
462,334
+0.00(+0.00%)
Jun 07, 2017
3.805
3.815
3.800
3.815
447,261
+0.01(+0.27%)
Jun 06, 2017
3.836
3.836
3.764
3.805
888,288
-0.02(-0.54%)
Jun 05, 2017
3.815
3.836
3.810
3.826
610,852
+0.01(+0.13%)
Jun 02, 2017
3.836
3.836
3.805
3.820
1,113,257
-0.02(-0.40%)
Jun 01, 2017
3.862
3.872
3.820
3.836
1,350,219
-0.02(-0.52%)
May 31, 2017
3.856
3.884
3.830
3.856
1,078,299
+0.01(+0.13%)
May 30, 2017
3.876
3.886
3.846
3.851
1,002,591
-0.03(-0.66%)
May 26, 2017
3.891
3.891
3.861
3.876
1,101,934
-0.02(-0.39%)
May 25, 2017
3.861
3.897
3.846
3.891
1,235,461
+0.04(+1.06%)
May 24, 2017
3.836
3.851
3.825
3.851
1,086,363
+0.02(+0.40%)
May 23, 2017
3.841
3.846
3.830
3.836
767,878
+0.01(+0.13%)
May 22, 2017
3.815
3.830
3.810
3.830
989,172
+0.03(+0.80%)
May 19, 2017
3.780
3.810
3.749
3.800
1,058,597
+0.07(+1.77%)
May 18, 2017
3.713
3.747
3.713
3.734
620,702
+0.01(+0.14%)
May 17, 2017
3.774
3.774
3.729
3.729
864,410
-0.06(-1.48%)
May 16, 2017
3.780
3.792
3.769
3.785
652,244
+0.02(+0.54%)
May 15, 2017
3.764
3.769
3.744
3.764
883,666
+0.02(+0.54%)
May 12, 2017
3.764
3.764
3.719
3.744
770,856
-0.02(-0.54%)
May 11, 2017
3.780
3.782
3.751
3.764
761,674
-0.02(-0.40%)
May 10, 2017
3.785
3.785
3.769
3.780
506,536
+0.00(+0.00%)
May 09, 2017
3.780
3.789
3.764
3.780
518,087
+0.00(+0.00%)
May 08, 2017
3.764
3.780
3.754
3.780
634,581
+0.01(+0.27%)
May 05, 2017
3.769
3.774
3.754
3.769
643,820
+0.02(+0.41%)
May 04, 2017
3.774
3.779
3.744
3.754
623,285
-0.01(-0.27%)
May 03, 2017
3.764
3.780
3.759
3.764
579,211
+0.00(+0.00%)
May 02, 2017
3.805
3.805
3.754
3.764
1,033,710
-0.03(-0.67%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.