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
)
5.130
-0.030 (-0.58%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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 28, 2023
4.555
4.608
4.555
4.582
279,923
+0.01(+0.19%)
Apr 27, 2023
4.546
4.590
4.546
4.573
347,235
+0.03(+0.58%)
Apr 26, 2023
4.546
4.555
4.537
4.546
224,246
+0.03(+0.59%)
Apr 25, 2023
4.573
4.573
4.511
4.520
191,965
-0.05(-1.16%)
Apr 24, 2023
4.573
4.590
4.555
4.573
307,213
+0.03(+0.58%)
Apr 21, 2023
4.573
4.577
4.546
4.546
149,409
-0.03(-0.58%)
Apr 20, 2023
4.520
4.573
4.520
4.573
164,323
+0.04(+0.78%)
Apr 19, 2023
4.546
4.573
4.537
4.537
129,350
-0.04(-0.77%)
Apr 18, 2023
4.573
4.590
4.555
4.573
220,370
+0.02(+0.39%)
Apr 17, 2023
4.537
4.573
4.521
4.555
208,112
+0.02(+0.39%)
Apr 14, 2023
4.582
4.582
4.520
4.537
268,558
-0.04(-0.77%)
Apr 13, 2023
4.582
4.582
4.564
4.573
143,840
+0.02(+0.39%)
Apr 12, 2023
4.555
4.564
4.537
4.555
122,530
+0.02(+0.39%)
Apr 11, 2023
4.537
4.555
4.529
4.537
153,650
+0.02(+0.39%)
Apr 10, 2023
4.511
4.529
4.493
4.520
221,732
+0.00(+0.00%)
Apr 06, 2023
4.475
4.529
4.440
4.520
268,443
+0.06(+1.39%)
Apr 05, 2023
4.440
4.477
4.422
4.458
521,443
-0.01(-0.20%)
Apr 04, 2023
4.484
4.502
4.449
4.467
508,772
-0.02(-0.39%)
Apr 03, 2023
4.467
4.502
4.467
4.484
304,686
+0.01(+0.20%)
Mar 31, 2023
4.449
4.493
4.447
4.475
396,386
+0.02(+0.39%)
Mar 30, 2023
4.449
4.467
4.440
4.458
206,902
+0.02(+0.40%)
Mar 29, 2023
4.396
4.440
4.396
4.440
231,827
+0.05(+1.20%)
Mar 28, 2023
4.370
4.396
4.370
4.388
224,189
-0.02(-0.40%)
Mar 27, 2023
4.379
4.410
4.353
4.405
315,097
+0.07(+1.62%)
Mar 24, 2023
4.361
4.366
4.326
4.335
308,981
-0.02(-0.40%)
Mar 23, 2023
4.396
4.423
4.353
4.353
256,111
-0.03(-0.60%)
Mar 22, 2023
4.423
4.440
4.379
4.379
276,139
-0.02(-0.40%)
Mar 21, 2023
4.379
4.440
4.379
4.396
283,973
+0.04(+1.01%)
Mar 20, 2023
4.335
4.379
4.335
4.353
276,812
+0.04(+1.02%)
Mar 17, 2023
4.379
4.388
4.309
4.309
243,085
-0.11(-2.39%)
Mar 16, 2023
4.353
4.423
4.318
4.414
540,267
+0.05(+1.21%)
Mar 15, 2023
4.388
4.405
4.344
4.361
985,175
-0.10(-2.17%)
Mar 14, 2023
4.467
4.480
4.416
4.458
407,399
+0.04(+0.99%)
Mar 13, 2023
4.493
4.519
4.274
4.414
702,108
-0.13(-2.90%)
Mar 10, 2023
4.590
4.590
4.528
4.546
196,580
-0.04(-0.77%)
Mar 09, 2023
4.642
4.655
4.563
4.581
230,237
-0.08(-1.69%)
Mar 08, 2023
4.616
4.669
4.607
4.660
146,683
+0.04(+0.95%)
Mar 07, 2023
4.651
4.669
4.616
4.616
194,345
-0.04(-0.94%)
Mar 06, 2023
4.686
4.704
4.651
4.660
282,874
-0.02(-0.38%)
Mar 03, 2023
4.642
4.712
4.642
4.677
253,279
+0.04(+0.76%)
Mar 02, 2023
4.625
4.660
4.625
4.642
405,145
-0.02(-0.38%)
Mar 01, 2023
4.669
4.673
4.642
4.660
298,350
+0.00(+0.00%)
Feb 28, 2023
4.729
4.738
4.660
4.660
374,487
-0.05(-1.11%)
Feb 27, 2023
4.703
4.735
4.703
4.712
144,921
+0.05(+1.12%)
Feb 24, 2023
4.729
4.729
4.660
4.660
222,018
-0.09(-1.83%)
Feb 23, 2023
4.773
4.786
4.721
4.747
204,220
+0.00(+0.00%)
Feb 22, 2023
4.729
4.773
4.709
4.747
326,990
+0.03(+0.55%)
Feb 21, 2023
4.747
4.760
4.703
4.721
254,039
-0.03(-0.55%)
Feb 17, 2023
4.738
4.764
4.725
4.747
144,083
-0.01(-0.18%)
Feb 16, 2023
4.738
4.790
4.712
4.756
322,824
+0.00(+0.00%)
Feb 15, 2023
4.738
4.782
4.703
4.756
275,644
+0.02(+0.37%)
Feb 14, 2023
4.782
4.799
4.721
4.738
209,204
-0.04(-0.91%)
Feb 13, 2023
4.729
4.790
4.720
4.782
305,106
+0.08(+1.67%)
Feb 10, 2023
4.695
4.729
4.695
4.703
199,002
-0.03(-0.55%)
Feb 09, 2023
4.721
4.729
4.685
4.729
209,037
+0.03(+0.74%)
Feb 08, 2023
4.686
4.703
4.660
4.695
160,203
+0.01(+0.19%)
Feb 07, 2023
4.634
4.695
4.634
4.686
155,145
+0.04(+0.94%)
Feb 06, 2023
4.677
4.682
4.616
4.642
483,595
-0.04(-0.93%)
Feb 03, 2023
4.764
4.790
4.677
4.686
529,561
-0.10(-2.18%)
Feb 02, 2023
4.790
4.825
4.777
4.790
221,905
+0.02(+0.36%)
Feb 01, 2023
4.764
4.799
4.703
4.773
374,580
+0.02(+0.37%)
Jan 31, 2023
4.747
4.782
4.738
4.756
232,261
+0.03(+0.55%)
Jan 30, 2023
4.756
4.764
4.730
4.730
247,791
-0.05(-1.09%)
Jan 27, 2023
4.712
4.790
4.712
4.782
281,404
+0.07(+1.47%)
Jan 26, 2023
4.704
4.712
4.643
4.712
429,698
+0.05(+1.11%)
Jan 25, 2023
4.712
4.721
4.652
4.660
323,844
-0.08(-1.64%)
Jan 24, 2023
4.678
4.781
4.539
4.738
467,661
+0.00(+0.00%)
Jan 23, 2023
4.686
4.764
4.681
4.738
235,857
+0.05(+1.11%)
Jan 20, 2023
4.652
4.696
4.617
4.686
243,864
+0.06(+1.31%)
Jan 19, 2023
4.635
4.660
4.609
4.626
209,656
-0.03(-0.56%)
Jan 18, 2023
4.730
4.747
4.635
4.652
320,057
-0.03(-0.74%)
Jan 17, 2023
4.669
4.712
4.666
4.686
237,056
+0.03(+0.74%)
Jan 13, 2023
4.652
4.678
4.643
4.652
147,013
-0.02(-0.37%)
Jan 12, 2023
4.660
4.695
4.652
4.669
191,047
+0.02(+0.37%)
Jan 11, 2023
4.626
4.695
4.626
4.652
338,011
+0.03(+0.75%)
Jan 10, 2023
4.652
4.660
4.600
4.617
298,147
-0.04(-0.93%)
Jan 09, 2023
4.695
4.730
4.635
4.660
112,976
+0.00(+0.00%)
Jan 06, 2023
4.591
4.660
4.574
4.660
98,360
+0.10(+2.08%)
Jan 05, 2023
4.600
4.617
4.539
4.565
284,597
-0.07(-1.49%)
Jan 04, 2023
4.686
4.704
4.591
4.635
262,961
-0.02(-0.37%)
Jan 03, 2023
4.686
4.699
4.617
4.652
303,685
-0.03(-0.55%)
Dec 30, 2022
4.522
4.678
4.488
4.678
1,113,101
+0.16(+3.44%)
Dec 29, 2022
4.505
4.557
4.496
4.522
306,716
+0.04(+0.97%)
Dec 28, 2022
4.487
4.513
4.470
4.479
241,427
+0.00(+0.00%)
Dec 27, 2022
4.522
4.539
4.470
4.479
282,718
-0.04(-0.95%)
Dec 23, 2022
4.496
4.530
4.496
4.522
187,528
+0.04(+0.96%)
Dec 22, 2022
4.530
4.530
4.457
4.479
638,985
-0.08(-1.69%)
Dec 21, 2022
4.522
4.569
4.522
4.556
645,496
+0.06(+1.34%)
Dec 20, 2022
4.548
4.573
4.496
4.496
600,103
-0.05(-1.13%)
Dec 19, 2022
4.556
4.608
4.548
4.548
193,705
-0.03(-0.75%)
Dec 16, 2022
4.548
4.599
4.539
4.582
331,247
+0.03(+0.56%)
Dec 15, 2022
4.565
4.590
4.541
4.556
354,041
-0.03(-0.75%)
Dec 14, 2022
4.608
4.659
4.565
4.590
305,512
-0.03(-0.74%)
Dec 13, 2022
4.685
4.702
4.625
4.625
406,879
+0.01(+0.19%)
Dec 12, 2022
4.582
4.625
4.573
4.616
155,003
+0.05(+1.13%)
Dec 09, 2022
4.616
4.642
4.565
4.565
363,945
-0.08(-1.66%)
Dec 08, 2022
4.668
4.672
4.625
4.642
408,022
-0.01(-0.18%)
Dec 07, 2022
4.650
4.711
4.642
4.650
295,603
+0.01(+0.18%)
Dec 06, 2022
4.668
4.711
4.642
4.642
361,627
-0.03(-0.73%)
Dec 05, 2022
4.702
4.711
4.668
4.676
165,419
-0.03(-0.73%)
Dec 02, 2022
4.676
4.741
4.676
4.711
171,008
-0.03(-0.54%)
Dec 01, 2022
4.728
4.745
4.702
4.736
248,044
+0.03(+0.55%)
Nov 30, 2022
4.625
4.711
4.621
4.711
240,494
+0.09(+1.84%)
Nov 29, 2022
4.625
4.642
4.591
4.625
318,735
+0.00(+0.00%)
Nov 28, 2022
4.668
4.678
4.608
4.625
149,380
-0.04(-0.91%)
Nov 25, 2022
4.685
4.698
4.659
4.668
71,184
-0.01(-0.18%)
Nov 23, 2022
4.651
4.698
4.634
4.676
180,156
+0.03(+0.73%)
Nov 22, 2022
4.617
4.659
4.608
4.642
182,337
+0.03(+0.55%)
Nov 21, 2022
4.617
4.638
4.583
4.617
169,407
-0.01(-0.18%)
Nov 18, 2022
4.608
4.642
4.587
4.625
378,081
+0.05(+1.12%)
Nov 17, 2022
4.498
4.583
4.498
4.574
669,250
+0.04(+0.94%)
Nov 16, 2022
4.498
4.549
4.472
4.532
563,542
+0.03(+0.76%)
Nov 15, 2022
4.506
4.539
4.472
4.498
445,802
+0.04(+0.96%)
Nov 14, 2022
4.489
4.489
4.455
4.455
143,706
-0.04(-0.95%)
Nov 11, 2022
4.540
4.544
4.481
4.498
308,883
-0.05(-1.12%)
Nov 10, 2022
4.472
4.557
4.472
4.549
274,041
+0.16(+3.69%)
Nov 09, 2022
4.438
4.446
4.387
4.387
207,598
-0.08(-1.72%)
Nov 08, 2022
4.464
4.489
4.421
4.464
227,625
+0.01(+0.19%)
Nov 07, 2022
4.464
4.464
4.412
4.455
321,873
+0.01(+0.19%)
Nov 04, 2022
4.446
4.468
4.404
4.446
147,847
+0.05(+1.16%)
Nov 03, 2022
4.378
4.438
4.361
4.395
181,164
+0.01(+0.19%)
Nov 02, 2022
4.395
4.371
4.387
539,148
-0.02(-0.39%)
Nov 01, 2022
4.429
4.446
4.395
4.404
498,935
-0.01(-0.19%)
Oct 31, 2022
4.421
4.429
4.400
4.412
214,923
-0.01(-0.19%)
Oct 28, 2022
4.370
4.421
4.362
4.421
274,044
+0.05(+1.16%)
Oct 27, 2022
4.379
4.404
4.362
4.370
146,242
-0.01(-0.19%)
Oct 26, 2022
4.379
4.396
4.362
4.379
157,079
-0.01(-0.19%)
Oct 25, 2022
4.328
4.387
4.328
4.387
353,160
+0.08(+1.76%)
Oct 24, 2022
4.311
4.336
4.286
4.311
266,356
+0.01(+0.20%)
Oct 21, 2022
4.226
4.303
4.210
4.303
285,835
+0.08(+1.80%)
Oct 20, 2022
4.269
4.311
4.218
4.226
331,413
-0.05(-1.19%)
Oct 19, 2022
4.345
4.349
4.269
4.277
210,133
-0.07(-1.56%)
Oct 18, 2022
4.362
4.392
4.319
4.345
164,202
+0.04(+0.98%)
Oct 17, 2022
4.286
4.345
4.286
4.303
227,393
+0.05(+1.19%)
Oct 14, 2022
4.303
4.336
4.235
4.252
296,007
-0.02(-0.40%)
Oct 13, 2022
4.176
4.303
4.167
4.269
416,176
+0.03(+0.60%)
Oct 12, 2022
4.210
4.298
4.201
4.243
540,535
+0.05(+1.21%)
Oct 11, 2022
4.210
4.277
4.184
4.193
335,181
-0.03(-0.80%)
Oct 10, 2022
4.243
4.273
4.197
4.226
231,837
-0.02(-0.40%)
Oct 07, 2022
4.286
4.290
4.201
4.243
261,916
-0.06(-1.38%)
Oct 06, 2022
4.353
4.362
4.294
4.303
189,296
-0.06(-1.36%)
Oct 05, 2022
4.370
4.383
4.311
4.362
320,651
-0.03(-0.77%)
Oct 04, 2022
4.345
4.396
4.311
4.396
415,056
+0.14(+3.17%)
Oct 03, 2022
4.210
4.277
4.193
4.260
228,959
+0.07(+1.61%)
Sep 30, 2022
4.226
4.260
4.159
4.193
572,947
-0.03(-0.79%)
Sep 29, 2022
4.260
4.264
4.184
4.226
374,598
-0.05(-1.18%)
Sep 28, 2022
4.235
4.310
4.201
4.276
544,386
+0.06(+1.39%)
Sep 27, 2022
4.235
4.264
4.209
4.218
1,180,215
-0.01(-0.20%)
Sep 26, 2022
4.243
4.276
4.193
4.226
287,890
-0.03(-0.59%)
Sep 23, 2022
4.276
4.302
4.235
4.251
634,872
-0.08(-1.74%)
Sep 22, 2022
4.335
4.336
4.306
4.327
218,939
-0.02(-0.39%)
Sep 21, 2022
4.419
4.427
4.344
4.344
267,343
-0.07(-1.52%)
Sep 20, 2022
4.453
4.453
4.386
4.411
201,523
-0.06(-1.31%)
Sep 19, 2022
4.427
4.469
4.406
4.469
195,342
+0.03(+0.57%)
Sep 16, 2022
4.444
4.461
4.402
4.444
273,800
-0.01(-0.19%)
Sep 15, 2022
4.495
4.528
4.436
4.453
256,325
-0.06(-1.30%)
Sep 14, 2022
4.495
4.528
4.469
4.511
138,934
+0.03(+0.75%)
Sep 13, 2022
4.520
4.528
4.469
4.478
213,158
-0.09(-2.02%)
Sep 12, 2022
4.578
4.587
4.549
4.570
320,185
+0.01(+0.18%)
Sep 09, 2022
4.520
4.562
4.520
4.562
93,403
+0.08(+1.87%)
Sep 08, 2022
4.478
4.499
4.436
4.478
316,487
+0.00(+0.00%)
Sep 07, 2022
4.444
4.486
4.436
4.478
308,799
+0.03(+0.75%)
Sep 06, 2022
4.495
4.503
4.444
4.444
174,491
-0.04(-0.93%)
Sep 02, 2022
4.528
4.553
4.486
4.486
97,933
-0.02(-0.37%)
Sep 01, 2022
4.528
4.562
4.495
4.503
185,341
-0.03(-0.74%)
Aug 31, 2022
4.545
4.595
4.528
4.536
217,605
+0.01(+0.18%)
Aug 30, 2022
4.603
4.645
4.520
4.528
193,920
-0.07(-1.45%)
Aug 29, 2022
4.570
4.595
4.561
4.595
97,665
+0.02(+0.36%)
Aug 26, 2022
4.670
4.670
4.578
4.578
219,115
-0.08(-1.79%)
Aug 25, 2022
4.620
4.665
4.611
4.661
274,890
+0.07(+1.45%)
Aug 24, 2022
4.620
4.632
4.603
4.595
257,234
-0.03(-0.72%)
Aug 23, 2022
4.620
4.636
4.603
4.628
297,650
+0.01(+0.18%)
Aug 22, 2022
4.653
4.678
4.603
4.620
256,231
-0.05(-1.07%)
Aug 19, 2022
4.678
4.703
4.661
4.670
179,950
-0.02(-0.53%)
Aug 18, 2022
4.695
4.720
4.686
4.695
146,789
+0.00(+0.00%)
Aug 17, 2022
4.745
4.753
4.670
4.695
321,601
-0.07(-1.40%)
Aug 16, 2022
4.745
4.778
4.728
4.761
267,983
+0.02(+0.35%)
Aug 15, 2022
4.720
4.778
4.703
4.745
239,887
+0.02(+0.35%)
Aug 12, 2022
4.711
4.745
4.703
4.728
109,796
+0.02(+0.53%)
Aug 11, 2022
4.703
4.736
4.683
4.703
129,520
+0.03(+0.71%)
Aug 10, 2022
4.645
4.703
4.633
4.670
155,293
+0.07(+1.45%)
Aug 09, 2022
4.595
4.611
4.586
4.603
111,988
+0.02(+0.36%)
Aug 08, 2022
4.603
4.620
4.570
4.586
282,610
-0.02(-0.36%)
Aug 05, 2022
4.611
4.624
4.578
4.603
198,280
-0.03(-0.72%)
Aug 04, 2022
4.645
4.661
4.603
4.636
146,636
+0.00(+0.00%)
Aug 03, 2022
4.603
4.661
4.595
4.636
160,996
+0.03(+0.72%)
Aug 02, 2022
4.628
4.653
4.586
4.603
268,576
-0.02(-0.54%)
Aug 01, 2022
4.645
4.670
4.607
4.628
275,483
-0.03(-0.71%)
Jul 29, 2022
4.703
4.703
4.636
4.661
217,922
-0.01(-0.18%)
Jul 28, 2022
4.653
4.678
4.628
4.670
206,951
+0.02(+0.36%)
Jul 27, 2022
4.537
4.670
4.537
4.653
346,260
+0.12(+2.74%)
Jul 26, 2022
4.537
4.546
4.504
4.529
165,647
-0.01(-0.18%)
Jul 25, 2022
4.496
4.554
4.496
4.537
172,130
+0.04(+0.92%)
Jul 22, 2022
4.546
4.554
4.471
4.496
372,471
-0.05(-1.09%)
Jul 21, 2022
4.570
4.579
4.496
4.546
328,407
-0.01(-0.18%)
Jul 20, 2022
4.579
4.587
4.537
4.554
140,656
-0.01(-0.18%)
Jul 19, 2022
4.554
4.577
4.521
4.562
147,909
+0.03(+0.73%)
Jul 18, 2022
4.554
4.587
4.455
4.529
202,854
+0.02(+0.37%)
Jul 15, 2022
4.496
4.529
4.479
4.513
160,515
+0.04(+0.92%)
Jul 14, 2022
4.471
4.504
4.438
4.471
197,081
-0.03(-0.73%)
Jul 13, 2022
4.488
4.529
4.488
4.504
235,660
+0.00(+0.00%)
Jul 12, 2022
4.546
4.579
4.504
4.504
198,769
-0.04(-0.91%)
Jul 11, 2022
4.504
4.546
4.504
4.546
252,786
+0.04(+0.92%)
Jul 08, 2022
4.513
4.570
4.504
4.504
194,602
-0.02(-0.55%)
Jul 07, 2022
4.504
4.537
4.504
4.529
73,282
+0.04(+0.92%)
Jul 06, 2022
4.496
4.521
4.479
4.488
184,106
-0.01(-0.18%)
Jul 05, 2022
4.521
4.554
4.455
4.496
174,294
-0.05(-1.09%)
Jul 01, 2022
4.521
4.554
4.496
4.546
142,483
+0.03(+0.73%)
Jun 30, 2022
4.480
4.513
4.463
4.513
242,626
+0.00(+0.00%)
Jun 29, 2022
4.504
4.521
4.484
4.513
211,644
+0.03(+0.73%)
Jun 28, 2022
4.504
4.554
4.471
4.480
153,382
-0.02(-0.36%)
Jun 27, 2022
4.496
4.521
4.471
4.496
263,680
+0.02(+0.37%)
Jun 24, 2022
4.455
4.480
4.447
4.480
178,453
+0.07(+1.68%)
Jun 23, 2022
4.365
4.422
4.353
4.406
223,618
+0.05(+1.13%)
Jun 22, 2022
4.307
4.369
4.299
4.357
182,354
+0.02(+0.57%)
Jun 21, 2022
4.332
4.371
4.332
4.332
170,639
+0.04(+0.96%)
Jun 17, 2022
4.316
4.361
4.266
4.291
343,829
-0.02(-0.57%)
Jun 16, 2022
4.406
4.406
4.307
4.316
420,550
-0.13(-2.95%)
Jun 15, 2022
4.447
4.480
4.394
4.447
401,714
+0.03(+0.74%)
Jun 14, 2022
4.471
4.513
4.406
4.414
379,766
-0.05(-1.10%)
Jun 13, 2022
4.504
4.521
4.439
4.463
374,452
-0.10(-2.16%)
Jun 10, 2022
4.595
4.627
4.562
4.562
388,292
-0.09(-1.94%)
Jun 09, 2022
4.677
4.701
4.648
4.652
216,427
-0.06(-1.22%)
Jun 08, 2022
4.685
4.718
4.668
4.709
373,984
+0.02(+0.35%)
Jun 07, 2022
4.636
4.709
4.636
4.693
179,497
+0.03(+0.70%)
Jun 06, 2022
4.677
4.685
4.636
4.660
259,874
+0.02(+0.35%)
Jun 03, 2022
4.701
4.701
4.627
4.644
259,229
-0.07(-1.39%)
Jun 02, 2022
4.677
4.709
4.652
4.709
174,967
+0.04(+0.88%)
Jun 01, 2022
4.742
4.775
4.570
4.668
346,027
-0.07(-1.56%)
May 31, 2022
4.791
4.807
4.742
4.742
442,637
-0.05(-1.02%)
May 27, 2022
4.767
4.816
4.750
4.791
230,243
+0.04(+0.86%)
May 26, 2022
4.669
4.771
4.669
4.750
382,641
+0.11(+2.28%)
May 25, 2022
4.596
4.661
4.571
4.644
323,168
+0.05(+1.06%)
May 24, 2022
4.579
4.620
4.533
4.596
465,661
+0.02(+0.36%)
May 23, 2022
4.514
4.587
4.514
4.579
334,126
+0.09(+2.00%)
May 20, 2022
4.547
4.563
4.449
4.490
324,585
-0.02(-0.36%)
May 19, 2022
4.498
4.567
4.477
4.506
261,585
-0.03(-0.72%)
May 18, 2022
4.644
4.661
4.530
4.539
384,984
-0.13(-2.79%)
May 17, 2022
4.596
4.669
4.587
4.669
261,673
+0.11(+2.50%)
May 16, 2022
4.530
4.563
4.502
4.555
170,481
+0.03(+0.72%)
May 13, 2022
4.498
4.547
4.498
4.522
175,695
+0.05(+1.09%)
May 12, 2022
4.473
4.502
4.392
4.473
354,264
+0.01(+0.18%)
May 11, 2022
4.498
4.571
4.465
4.465
207,979
-0.04(-0.90%)
May 10, 2022
4.530
4.547
4.465
4.506
283,460
+0.03(+0.73%)
May 09, 2022
4.547
4.547
4.465
4.473
187,638
-0.11(-2.31%)
May 06, 2022
4.596
4.600
4.530
4.579
283,068
-0.03(-0.71%)
May 05, 2022
4.661
4.685
4.571
4.612
271,632
-0.08(-1.74%)
May 04, 2022
4.636
4.702
4.587
4.693
256,203
+0.07(+1.41%)
May 03, 2022
4.612
4.636
4.594
4.628
136,633
+0.02(+0.35%)
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.