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

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (NY: EXG )

8.270 +0.100 (+1.22%)
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 30, 2020 4.795 4.795 4.704 4.746 1,597,932 -0.03(-0.73%)
Apr 29, 2020 4.781 4.802 4.725 4.781 1,148,669 +0.10(+2.24%)
Apr 28, 2020 4.704 4.718 4.648 4.676 1,073,924 +0.05(+1.06%)
Apr 27, 2020 4.648 4.655 4.599 4.627 1,582,155 +0.03(+0.61%)
Apr 24, 2020 4.578 4.613 4.529 4.599 997,847 +0.04(+0.92%)
Apr 23, 2020 4.613 4.662 4.543 4.557 2,174,473 -0.06(-1.36%)
Apr 22, 2020 4.648 4.648 4.564 4.620 1,628,828 +0.05(+1.09%)
Apr 21, 2020 4.625 4.653 4.520 4.570 1,089,267 -0.15(-3.08%)
Apr 20, 2020 4.702 4.802 4.653 4.715 1,221,424 -0.08(-1.73%)
Apr 17, 2020 4.757 4.798 4.695 4.798 1,083,600 +0.12(+2.66%)
Apr 16, 2020 4.653 4.681 4.570 4.674 1,107,160 +0.00(+0.00%)
Apr 15, 2020 4.681 4.681 4.556 4.674 1,211,243 -0.10(-2.03%)
Apr 14, 2020 4.708 4.784 4.680 4.771 1,841,178 +0.15(+3.14%)
Apr 13, 2020 4.791 4.791 4.496 4.625 1,667,201 -0.12(-2.48%)
Apr 09, 2020 4.861 4.861 4.674 4.743 2,029,943 +0.12(+2.54%)
Apr 08, 2020 4.439 4.625 4.411 4.625 1,449,803 +0.24(+5.35%)
Apr 07, 2020 4.522 4.542 4.390 4.390 1,303,588 +0.09(+2.09%)
Apr 06, 2020 4.169 4.321 4.162 4.301 1,783,986 +0.28(+7.06%)
Apr 03, 2020 4.093 4.129 4.003 4.017 1,486,696 -0.08(-2.02%)
Apr 02, 2020 4.079 4.211 4.052 4.100 2,118,643 +0.01(+0.34%)
Apr 01, 2020 4.294 4.321 4.031 4.086 1,710,687 -0.32(-7.37%)
Mar 31, 2020 4.529 4.591 4.411 4.411 2,126,363 -0.08(-1.70%)
Mar 30, 2020 4.619 4.619 4.342 4.487 1,699,139 -0.04(-0.92%)
Mar 27, 2020 4.190 4.605 4.176 4.529 7,512,453 +0.21(+4.80%)
Mar 26, 2020 4.086 4.418 4.086 4.321 3,434,692 +0.24(+5.75%)
Mar 25, 2020 3.927 4.273 3.872 4.086 2,756,840 +0.24(+6.10%)
Mar 24, 2020 3.595 3.879 3.595 3.851 3,281,924 +0.45(+13.21%)
Mar 23, 2020 3.561 3.590 3.367 3.402 6,592,374 -0.29(-7.84%)
Mar 20, 2020 3.759 3.889 3.636 3.691 2,902,365 +0.00(+0.00%)
Mar 19, 2020 3.322 3.739 3.322 3.691 4,589,116 +0.16(+4.45%)
Mar 18, 2020 3.623 3.766 3.445 3.534 5,505,460 -0.45(-11.32%)
Mar 17, 2020 3.807 4.026 3.766 3.985 3,386,308 +0.21(+5.62%)
Mar 16, 2020 3.520 4.122 3.219 3.773 5,244,313 -0.53(-12.24%)
Mar 13, 2020 4.286 4.374 4.081 4.299 4,655,371 +0.23(+5.54%)
Mar 12, 2020 4.306 4.374 3.910 4.074 5,469,455 -0.70(-14.74%)
Mar 11, 2020 5.017 5.058 4.757 4.778 2,386,531 -0.32(-6.30%)
Mar 10, 2020 5.208 5.250 4.894 5.099 2,474,758 +0.06(+1.22%)
Mar 09, 2020 4.996 5.222 4.955 5.037 2,206,812 -0.45(-8.22%)
Mar 06, 2020 5.379 5.489 5.352 5.489 1,464,496 -0.05(-0.99%)
Mar 05, 2020 5.577 5.605 5.502 5.543 1,210,520 -0.16(-2.76%)
Mar 04, 2020 5.632 5.700 5.571 5.700 1,173,242 +0.18(+3.35%)
Mar 03, 2020 5.564 5.728 5.420 5.516 2,331,482 +0.03(+0.50%)
Mar 02, 2020 5.195 5.543 5.195 5.489 2,873,370 +0.27(+5.10%)
Feb 28, 2020 5.297 5.313 5.058 5.222 5,536,556 -0.19(-3.54%)
Feb 27, 2020 5.536 5.564 5.270 5.413 3,987,901 -0.25(-4.35%)
Feb 26, 2020 5.618 5.735 5.618 5.659 2,254,917 +0.04(+0.73%)
Feb 25, 2020 5.885 5.899 5.571 5.618 3,547,498 -0.25(-4.20%)
Feb 24, 2020 5.926 5.926 5.820 5.865 2,194,273 -0.18(-2.94%)
Feb 21, 2020 6.111 6.111 6.042 6.042 1,066,258 -0.08(-1.34%)
Feb 20, 2020 6.152 6.165 6.070 6.124 1,222,089 -0.03(-0.54%)
Feb 19, 2020 6.144 6.178 6.130 6.157 876,174 +0.03(+0.55%)
Feb 18, 2020 6.151 6.157 6.110 6.123 1,096,072 -0.03(-0.55%)
Feb 14, 2020 6.212 6.225 6.117 6.157 1,272,409 -0.03(-0.55%)
Feb 13, 2020 6.205 6.232 6.191 6.191 958,548 -0.03(-0.55%)
Feb 12, 2020 6.184 6.225 6.171 6.225 812,409 +0.07(+1.21%)
Feb 11, 2020 6.157 6.191 6.144 6.151 751,041 +0.02(+0.33%)
Feb 10, 2020 6.089 6.130 6.076 6.130 666,733 +0.03(+0.45%)
Feb 07, 2020 6.110 6.130 6.076 6.103 814,000 -0.02(-0.33%)
Feb 06, 2020 6.178 6.184 6.110 6.123 1,092,709 -0.03(-0.55%)
Feb 05, 2020 6.110 6.164 6.089 6.157 1,196,065 +0.10(+1.68%)
Feb 04, 2020 6.042 6.076 6.028 6.056 831,049 +0.05(+0.90%)
Feb 03, 2020 5.994 6.042 5.967 6.001 957,855 +0.03(+0.45%)
Jan 31, 2020 6.028 6.042 5.960 5.974 1,387,306 -0.07(-1.12%)
Jan 30, 2020 6.008 6.042 5.974 6.042 980,637 +0.03(+0.45%)
Jan 29, 2020 6.015 6.042 6.001 6.015 1,316,357 +0.01(+0.11%)
Jan 28, 2020 5.981 6.042 5.960 6.008 1,006,064 +0.04(+0.68%)
Jan 27, 2020 5.974 6.015 5.913 5.967 1,580,796 -0.12(-2.01%)
Jan 24, 2020 6.178 6.191 6.083 6.089 886,032 -0.08(-1.32%)
Jan 23, 2020 6.191 6.191 6.116 6.171 969,641 -0.02(-0.31%)
Jan 22, 2020 6.170 6.190 6.136 6.190 1,031,677 +0.05(+0.77%)
Jan 21, 2020 6.143 6.156 6.099 6.143 1,289,247 +0.02(+0.33%)
Jan 17, 2020 6.150 6.154 6.109 6.123 793,844 -0.01(-0.22%)
Jan 16, 2020 6.116 6.136 6.096 6.136 935,517 +0.05(+0.78%)
Jan 15, 2020 6.062 6.130 6.055 6.089 1,085,293 +0.02(+0.33%)
Jan 14, 2020 6.042 6.069 6.042 6.069 784,007 +0.03(+0.56%)
Jan 13, 2020 6.042 6.069 6.022 6.035 1,027,854 +0.01(+0.11%)
Jan 10, 2020 6.055 6.055 6.015 6.028 924,199 -0.01(-0.22%)
Jan 09, 2020 6.015 6.062 6.001 6.042 903,720 +0.03(+0.56%)
Jan 08, 2020 5.974 6.028 5.961 6.008 1,117,732 +0.04(+0.68%)
Jan 07, 2020 5.934 5.968 5.914 5.968 937,669 +0.04(+0.68%)
Jan 06, 2020 5.920 5.941 5.907 5.927 962,952 -0.01(-0.11%)
Jan 03, 2020 5.954 5.961 5.927 5.934 993,306 -0.05(-0.79%)
Jan 02, 2020 5.907 5.995 5.907 5.981 1,300,811 +0.06(+1.03%)
Dec 31, 2019 5.833 5.920 5.819 5.920 1,346,257 +0.09(+1.62%)
Dec 30, 2019 5.914 5.934 5.819 5.826 1,360,137 -0.07(-1.26%)
Dec 27, 2019 5.995 6.008 5.900 5.900 1,254,609 -0.08(-1.35%)
Dec 26, 2019 5.981 6.008 5.974 5.981 561,283 +0.00(+0.00%)
Dec 24, 2019 6.001 6.018 5.981 5.981 373,565 -0.03(-0.45%)
Dec 23, 2019 6.028 6.042 6.001 6.008 729,537 -0.02(-0.32%)
Dec 20, 2019 5.994 6.027 5.987 6.027 912,350 +0.04(+0.67%)
Dec 19, 2019 5.967 5.994 5.954 5.987 903,038 +0.04(+0.68%)
Dec 18, 2019 5.940 5.960 5.928 5.947 772,477 +0.01(+0.11%)
Dec 17, 2019 5.887 5.947 5.867 5.940 948,620 +0.07(+1.26%)
Dec 16, 2019 5.833 5.880 5.833 5.867 1,138,162 +0.06(+1.04%)
Dec 13, 2019 5.800 5.833 5.800 5.806 815,739 +0.00(+0.00%)
Dec 12, 2019 5.706 5.823 5.706 5.806 1,186,494 +0.03(+0.58%)
Dec 11, 2019 5.793 5.803 5.766 5.773 762,380 +0.00(+0.00%)
Dec 10, 2019 5.806 5.820 5.768 5.773 753,934 -0.04(-0.69%)
Dec 09, 2019 5.779 5.820 5.773 5.813 808,232 +0.04(+0.70%)
Dec 06, 2019 5.793 5.826 5.753 5.773 1,151,562 -0.02(-0.35%)
Dec 05, 2019 5.793 5.810 5.766 5.793 832,637 +0.01(+0.23%)
Dec 04, 2019 5.726 5.793 5.708 5.779 835,668 +0.06(+1.05%)
Dec 03, 2019 5.692 5.719 5.632 5.719 1,464,758 -0.03(-0.47%)
Dec 02, 2019 5.813 5.820 5.739 5.746 966,461 -0.05(-0.92%)
Nov 29, 2019 5.813 5.826 5.793 5.800 442,139 -0.01(-0.23%)
Nov 27, 2019 5.773 5.813 5.773 5.813 539,048 +0.04(+0.70%)
Nov 26, 2019 5.800 5.820 5.773 5.773 910,946 -0.03(-0.58%)
Nov 25, 2019 5.826 5.826 5.800 5.806 621,682 -0.02(-0.34%)
Nov 22, 2019 5.786 5.826 5.786 5.826 712,111 +0.05(+0.81%)
Nov 21, 2019 5.773 5.800 5.759 5.779 659,341 +0.02(+0.37%)
Nov 20, 2019 5.772 5.785 5.745 5.758 906,518 -0.02(-0.35%)
Nov 19, 2019 5.745 5.785 5.738 5.778 773,813 +0.06(+1.05%)
Nov 18, 2019 5.745 5.782 5.718 5.718 971,950 -0.03(-0.58%)
Nov 15, 2019 5.752 5.785 5.745 5.752 784,136 +0.01(+0.23%)
Nov 14, 2019 5.685 5.745 5.685 5.738 781,613 +0.05(+0.82%)
Nov 13, 2019 5.692 5.705 5.662 5.692 685,008 -0.01(-0.12%)
Nov 12, 2019 5.679 5.718 5.672 5.698 741,397 +0.03(+0.47%)
Nov 11, 2019 5.639 5.692 5.625 5.672 739,795 +0.03(+0.47%)
Nov 08, 2019 5.652 5.665 5.625 5.645 612,691 -0.01(-0.12%)
Nov 07, 2019 5.639 5.672 5.626 5.652 658,862 +0.03(+0.47%)
Nov 06, 2019 5.612 5.632 5.585 5.625 840,581 +0.02(+0.36%)
Nov 05, 2019 5.605 5.619 5.572 5.605 758,892 +0.01(+0.24%)
Nov 04, 2019 5.592 5.632 5.585 5.592 1,021,970 +0.02(+0.36%)
Nov 01, 2019 5.566 5.612 5.559 5.572 744,734 +0.03(+0.60%)
Oct 31, 2019 5.585 5.585 5.519 5.539 861,399 -0.04(-0.72%)
Oct 30, 2019 5.539 5.579 5.519 5.579 561,433 +0.05(+0.84%)
Oct 29, 2019 5.526 5.566 5.526 5.532 882,731 -0.01(-0.12%)
Oct 28, 2019 5.546 5.552 5.512 5.539 442,996 +0.02(+0.36%)
Oct 25, 2019 5.512 5.552 5.512 5.519 760,675 -0.01(-0.12%)
Oct 24, 2019 5.566 5.566 5.499 5.526 646,610 +0.00(+0.00%)
Oct 23, 2019 5.506 5.536 5.486 5.526 694,803 +0.02(+0.38%)
Oct 22, 2019 5.511 5.538 5.491 5.505 748,711 +0.01(+0.24%)
Oct 21, 2019 5.465 5.511 5.458 5.491 823,519 +0.06(+1.09%)
Oct 18, 2019 5.458 5.485 5.432 5.432 635,734 -0.04(-0.72%)
Oct 17, 2019 5.458 5.485 5.445 5.472 642,927 +0.03(+0.49%)
Oct 16, 2019 5.432 5.458 5.419 5.445 600,978 +0.01(+0.24%)
Oct 15, 2019 5.412 5.458 5.412 5.432 472,390 +0.03(+0.61%)
Oct 14, 2019 5.425 5.445 5.386 5.399 583,100 -0.02(-0.37%)
Oct 11, 2019 5.445 5.478 5.406 5.419 1,009,054 +0.03(+0.61%)
Oct 10, 2019 5.379 5.425 5.359 5.386 525,214 +0.02(+0.37%)
Oct 09, 2019 5.379 5.379 5.333 5.366 749,345 +0.03(+0.62%)
Oct 08, 2019 5.399 5.399 5.333 5.333 1,405,784 -0.09(-1.58%)
Oct 07, 2019 5.379 5.439 5.373 5.419 473,325 +0.01(+0.24%)
Oct 04, 2019 5.353 5.412 5.344 5.406 645,734 +0.07(+1.36%)
Oct 03, 2019 5.320 5.333 5.227 5.333 1,335,894 +0.02(+0.37%)
Oct 02, 2019 5.379 5.386 5.274 5.313 1,020,549 -0.07(-1.35%)
Oct 01, 2019 5.478 5.478 5.386 5.386 890,096 -0.04(-0.73%)
Sep 30, 2019 5.485 5.518 5.419 5.425 1,456,669 -0.02(-0.36%)
Sep 27, 2019 5.445 5.458 5.396 5.445 791,789 +0.03(+0.61%)
Sep 26, 2019 5.439 5.439 5.386 5.412 766,280 -0.01(-0.12%)
Sep 25, 2019 5.511 5.518 5.415 5.419 1,367,235 -0.09(-1.68%)
Sep 24, 2019 5.524 5.544 5.465 5.511 970,531 +0.02(+0.36%)
Sep 23, 2019 5.551 5.555 5.491 5.491 720,033 -0.07(-1.30%)
Sep 20, 2019 5.584 5.590 5.511 5.564 798,607 -0.01(-0.10%)
Sep 19, 2019 5.570 5.583 5.550 5.570 840,781 +0.01(+0.24%)
Sep 18, 2019 5.504 5.563 5.486 5.556 1,141,489 +0.05(+0.95%)
Sep 17, 2019 5.491 5.504 5.465 5.504 483,680 +0.01(+0.12%)
Sep 16, 2019 5.478 5.497 5.452 5.497 687,430 +0.02(+0.36%)
Sep 13, 2019 5.504 5.511 5.452 5.478 665,099 +0.00(+0.00%)
Sep 12, 2019 5.530 5.530 5.432 5.478 935,325 -0.06(-1.07%)
Sep 11, 2019 5.425 5.537 5.386 5.537 2,422,349 +0.11(+2.05%)
Sep 10, 2019 5.380 5.425 5.353 5.425 819,772 +0.04(+0.73%)
Sep 09, 2019 5.399 5.400 5.373 5.386 706,159 -0.01(-0.24%)
Sep 06, 2019 5.353 5.406 5.334 5.399 865,026 +0.05(+0.98%)
Sep 05, 2019 5.334 5.366 5.334 5.347 702,749 +0.03(+0.49%)
Sep 04, 2019 5.340 5.347 5.294 5.321 663,248 +0.00(+0.00%)
Sep 03, 2019 5.275 5.321 5.255 5.321 644,197 +0.01(+0.25%)
Aug 30, 2019 5.275 5.307 5.262 5.307 1,071,820 +0.07(+1.25%)
Aug 29, 2019 5.268 5.281 5.229 5.242 1,070,483 -0.01(-0.12%)
Aug 28, 2019 5.229 5.281 5.209 5.248 864,215 +0.03(+0.50%)
Aug 27, 2019 5.281 5.288 5.196 5.222 960,977 -0.05(-0.87%)
Aug 26, 2019 5.281 5.294 5.203 5.268 1,286,415 -0.01(-0.25%)
Aug 23, 2019 5.268 5.294 5.229 5.281 1,824,216 -0.01(-0.25%)
Aug 22, 2019 5.307 5.307 5.255 5.294 1,478,350 +0.04(+0.77%)
Aug 21, 2019 5.241 5.267 5.228 5.254 954,112 +0.03(+0.50%)
Aug 20, 2019 5.221 5.234 5.192 5.228 1,026,293 +0.01(+0.25%)
Aug 19, 2019 5.234 5.234 5.182 5.215 1,224,180 +0.06(+1.14%)
Aug 16, 2019 5.169 5.195 5.156 5.156 687,740 +0.03(+0.51%)
Aug 15, 2019 5.156 5.169 5.111 5.130 1,012,378 -0.01(-0.25%)
Aug 14, 2019 5.163 5.176 5.091 5.143 1,407,520 -0.07(-1.25%)
Aug 13, 2019 5.143 5.254 5.143 5.208 904,000 +0.05(+1.01%)
Aug 12, 2019 5.195 5.228 5.156 5.156 956,134 -0.06(-1.12%)
Aug 09, 2019 5.241 5.260 5.202 5.215 680,974 -0.04(-0.74%)
Aug 08, 2019 5.228 5.254 5.208 5.254 671,880 +0.07(+1.38%)
Aug 07, 2019 5.150 5.192 5.085 5.182 1,551,442 -0.02(-0.38%)
Aug 06, 2019 5.176 5.208 5.130 5.202 1,178,798 +0.05(+0.88%)
Aug 05, 2019 5.195 5.195 5.104 5.156 1,873,942 -0.09(-1.73%)
Aug 02, 2019 5.254 5.267 5.202 5.247 1,525,424 -0.03(-0.49%)
Aug 01, 2019 5.319 5.345 5.254 5.273 1,257,076 -0.04(-0.73%)
Jul 31, 2019 5.371 5.371 5.273 5.312 1,099,642 -0.04(-0.73%)
Jul 30, 2019 5.339 5.352 5.319 5.352 916,669 -0.01(-0.12%)
Jul 29, 2019 5.365 5.365 5.332 5.358 904,748 +0.01(+0.12%)
Jul 26, 2019 5.358 5.365 5.345 5.352 737,721 +0.00(+0.00%)
Jul 25, 2019 5.397 5.397 5.339 5.352 701,051 -0.05(-0.84%)
Jul 24, 2019 5.378 5.397 5.358 5.397 701,301 +0.03(+0.48%)
Jul 23, 2019 5.371 5.378 5.347 5.371 816,201 +0.01(+0.26%)
Jul 22, 2019 5.357 5.363 5.344 5.357 749,804 +0.01(+0.12%)
Jul 19, 2019 5.351 5.363 5.325 5.351 1,138,330 +0.02(+0.36%)
Jul 18, 2019 5.344 5.351 5.318 5.331 1,029,255 -0.01(-0.12%)
Jul 17, 2019 5.351 5.363 5.331 5.338 799,489 -0.01(-0.24%)
Jul 16, 2019 5.357 5.363 5.331 5.351 884,989 +0.00(+0.00%)
Jul 15, 2019 5.344 5.351 5.331 5.351 781,016 +0.02(+0.36%)
Jul 12, 2019 5.351 5.351 5.325 5.331 853,863 +0.00(+0.00%)
Jul 11, 2019 5.363 5.363 5.325 5.331 725,565 -0.02(-0.36%)
Jul 10, 2019 5.338 5.357 5.312 5.351 1,159,703 +0.05(+0.97%)
Jul 09, 2019 5.286 5.305 5.267 5.299 1,393,080 +0.00(+0.00%)
Jul 08, 2019 5.325 5.338 5.267 5.299 1,308,783 -0.06(-1.08%)
Jul 05, 2019 5.338 5.363 5.325 5.357 571,876 -0.01(-0.12%)
Jul 03, 2019 5.363 5.370 5.338 5.363 502,928 +0.03(+0.48%)
Jul 02, 2019 5.357 5.357 5.331 5.338 882,812 -0.02(-0.36%)
Jul 01, 2019 5.389 5.415 5.344 5.357 1,072,202 +0.01(+0.12%)
Jun 28, 2019 5.286 5.357 5.267 5.351 2,133,187 +0.10(+1.97%)
Jun 27, 2019 5.247 5.260 5.221 5.247 1,043,608 +0.03(+0.62%)
Jun 26, 2019 5.215 5.254 5.189 5.215 1,074,215 +0.03(+0.62%)
Jun 25, 2019 5.241 5.254 5.170 5.183 859,447 -0.05(-0.99%)
Jun 24, 2019 5.241 5.247 5.215 5.234 890,018 +0.02(+0.37%)
Jun 21, 2019 5.241 5.260 5.209 5.215 810,945 -0.04(-0.74%)
Jun 20, 2019 5.280 5.283 5.221 5.254 1,133,432 +0.02(+0.39%)
Jun 19, 2019 5.240 5.265 5.233 5.233 994,369 +0.01(+0.12%)
Jun 18, 2019 5.221 5.246 5.208 5.227 1,144,263 +0.04(+0.87%)
Jun 17, 2019 5.182 5.195 5.176 5.182 640,543 +0.00(+0.00%)
Jun 14, 2019 5.176 5.188 5.137 5.182 710,636 +0.01(+0.12%)
Jun 13, 2019 5.156 5.176 5.144 5.176 727,991 +0.03(+0.50%)
Jun 12, 2019 5.163 5.182 5.137 5.150 734,932 -0.01(-0.25%)
Jun 11, 2019 5.188 5.208 5.131 5.163 933,922 +0.00(+0.00%)
Jun 10, 2019 5.169 5.188 5.137 5.163 1,123,139 +0.03(+0.50%)
Jun 07, 2019 5.124 5.169 5.116 5.137 1,284,983 +0.04(+0.75%)
Jun 06, 2019 5.067 5.112 5.057 5.099 741,173 +0.03(+0.63%)
Jun 05, 2019 5.041 5.067 5.003 5.067 887,967 +0.05(+1.02%)
Jun 04, 2019 4.964 5.031 4.958 5.016 1,280,141 +0.10(+1.95%)
Jun 03, 2019 5.009 5.022 4.913 4.919 1,544,375 -0.05(-1.03%)
May 31, 2019 5.009 5.009 4.964 4.971 1,272,494 -0.06(-1.27%)
May 30, 2019 5.035 5.073 5.022 5.035 984,210 +0.02(+0.38%)
May 29, 2019 5.060 5.080 5.009 5.016 1,451,912 -0.07(-1.39%)
May 28, 2019 5.131 5.156 5.086 5.086 969,225 -0.04(-0.87%)
May 24, 2019 5.137 5.156 5.118 5.131 906,560 +0.01(+0.25%)
May 23, 2019 5.144 5.150 5.099 5.118 1,028,850 -0.06(-1.09%)
May 22, 2019 5.181 5.206 5.163 5.175 761,648 -0.01(-0.25%)
May 21, 2019 5.194 5.213 5.181 5.187 686,719 +0.01(+0.25%)
May 20, 2019 5.175 5.194 5.156 5.175 589,074 -0.01(-0.25%)
May 17, 2019 5.168 5.230 5.168 5.187 664,773 -0.02(-0.37%)
May 16, 2019 5.181 5.250 5.181 5.206 651,649 +0.04(+0.86%)
May 15, 2019 5.105 5.187 5.098 5.162 846,349 +0.02(+0.37%)
May 14, 2019 5.117 5.168 5.105 5.143 957,799 +0.04(+0.87%)
May 13, 2019 5.149 5.156 5.092 5.098 1,098,768 -0.11(-2.19%)
May 10, 2019 5.175 5.216 5.133 5.213 945,721 +0.05(+0.99%)
May 09, 2019 5.181 5.194 5.149 5.162 966,353 -0.03(-0.61%)
May 08, 2019 5.206 5.224 5.181 5.194 853,277 +0.00(+0.00%)
May 07, 2019 5.257 5.289 5.149 5.194 1,541,672 -0.11(-2.04%)
May 06, 2019 5.270 5.321 5.251 5.302 758,779 -0.03(-0.60%)
May 03, 2019 5.289 5.334 5.276 5.334 850,866 +0.06(+1.21%)
May 02, 2019 5.308 5.308 5.251 5.270 908,675 -0.02(-0.36%)
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.