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, 2021 7.365 7.388 7.342 7.349 892,965 -0.03(-0.41%)
Apr 29, 2021 7.365 7.388 7.314 7.380 847,246 +0.05(+0.62%)
Apr 28, 2021 7.319 7.349 7.311 7.334 681,872 +0.03(+0.42%)
Apr 27, 2021 7.273 7.319 7.265 7.304 670,354 +0.02(+0.31%)
Apr 26, 2021 7.296 7.319 7.273 7.281 623,456 -0.02(-0.21%)
Apr 23, 2021 7.258 7.326 7.243 7.296 1,088,260 +0.06(+0.84%)
Apr 22, 2021 7.265 7.273 7.212 7.235 646,096 -0.02(-0.30%)
Apr 21, 2021 7.196 7.272 7.173 7.257 681,199 +0.05(+0.74%)
Apr 20, 2021 7.203 7.211 7.143 7.203 789,805 +0.01(+0.11%)
Apr 19, 2021 7.219 7.249 7.173 7.196 785,805 -0.03(-0.42%)
Apr 16, 2021 7.264 7.279 7.203 7.226 1,494,633 -0.02(-0.31%)
Apr 15, 2021 7.249 7.264 7.226 7.249 1,190,424 +0.03(+0.42%)
Apr 14, 2021 7.272 7.287 7.203 7.219 896,013 -0.04(-0.52%)
Apr 13, 2021 7.241 7.272 7.219 7.257 1,188,225 +0.05(+0.74%)
Apr 12, 2021 7.249 7.264 7.203 7.203 842,657 -0.04(-0.52%)
Apr 09, 2021 7.211 7.249 7.200 7.241 543,443 +0.04(+0.53%)
Apr 08, 2021 7.150 7.226 7.150 7.203 881,181 +0.05(+0.74%)
Apr 07, 2021 7.135 7.165 7.122 7.150 615,611 +0.02(+0.32%)
Apr 06, 2021 7.097 7.150 7.097 7.127 742,072 +0.02(+0.32%)
Apr 05, 2021 7.120 7.135 7.090 7.105 1,414,438 +0.01(+0.11%)
Apr 01, 2021 7.112 7.120 7.052 7.097 1,001,121 +0.04(+0.54%)
Mar 31, 2021 7.006 7.082 6.998 7.059 1,057,225 +0.10(+1.42%)
Mar 30, 2021 6.960 6.965 6.934 6.960 724,218 +0.00(+0.00%)
Mar 29, 2021 6.938 6.991 6.923 6.960 837,870 +0.02(+0.33%)
Mar 26, 2021 6.930 6.953 6.907 6.938 916,146 +0.03(+0.44%)
Mar 25, 2021 6.938 6.953 6.854 6.907 887,642 -0.04(-0.55%)
Mar 24, 2021 7.014 7.014 6.915 6.945 768,329 -0.04(-0.54%)
Mar 23, 2021 6.953 7.006 6.945 6.983 831,765 -0.04(-0.63%)
Mar 22, 2021 7.043 7.065 7.020 7.028 666,226 +0.02(+0.22%)
Mar 19, 2021 6.960 7.043 6.941 7.013 899,961 +0.06(+0.87%)
Mar 18, 2021 6.997 7.013 6.945 6.952 980,258 -0.06(-0.86%)
Mar 17, 2021 6.975 7.028 6.952 7.013 1,100,951 +0.02(+0.32%)
Mar 16, 2021 6.975 7.013 6.945 6.990 891,459 +0.02(+0.22%)
Mar 15, 2021 6.892 6.975 6.877 6.975 893,353 +0.11(+1.54%)
Mar 12, 2021 6.832 6.892 6.824 6.869 856,727 +0.04(+0.55%)
Mar 11, 2021 6.877 6.922 6.816 6.832 1,250,794 +0.00(+0.00%)
Mar 10, 2021 6.856 6.896 6.832 6.832 709,603 -0.02(-0.33%)
Mar 09, 2021 6.816 6.862 6.786 6.854 494,708 +0.11(+1.56%)
Mar 08, 2021 6.801 6.820 6.749 6.749 994,867 -0.05(-0.78%)
Mar 05, 2021 6.779 6.816 6.651 6.801 974,627 +0.09(+1.35%)
Mar 04, 2021 6.786 6.820 6.651 6.711 1,001,697 -0.07(-1.00%)
Mar 03, 2021 6.794 6.839 6.771 6.779 720,031 -0.04(-0.55%)
Mar 02, 2021 6.816 6.858 6.756 6.816 839,988 +0.02(+0.22%)
Mar 01, 2021 6.718 6.824 6.718 6.801 834,105 +0.12(+1.81%)
Feb 26, 2021 6.718 6.726 6.590 6.681 1,611,204 +0.00(+0.00%)
Feb 25, 2021 6.786 6.809 6.643 6.681 1,092,782 -0.10(-1.45%)
Feb 24, 2021 6.734 6.832 6.696 6.779 899,150 +0.04(+0.56%)
Feb 23, 2021 6.726 6.756 6.628 6.741 966,436 +0.01(+0.11%)
Feb 22, 2021 6.711 6.756 6.711 6.734 824,235 -0.02(-0.22%)
Feb 19, 2021 6.749 6.771 6.734 6.749 931,392 +0.04(+0.56%)
Feb 18, 2021 6.771 6.771 6.688 6.711 1,719,063 -0.10(-1.42%)
Feb 17, 2021 6.785 6.808 6.763 6.808 933,891 +0.01(+0.11%)
Feb 16, 2021 6.785 6.815 6.765 6.800 982,092 +0.05(+0.78%)
Feb 12, 2021 6.748 6.770 6.725 6.748 783,793 +0.00(+0.00%)
Feb 11, 2021 6.725 6.763 6.688 6.748 1,279,306 +0.03(+0.45%)
Feb 10, 2021 6.725 6.734 6.680 6.718 717,596 +0.02(+0.34%)
Feb 09, 2021 6.665 6.725 6.665 6.695 836,174 +0.00(+0.00%)
Feb 08, 2021 6.733 6.733 6.647 6.695 1,252,365 +0.01(+0.22%)
Feb 05, 2021 6.710 6.733 6.658 6.680 1,259,142 -0.02(-0.34%)
Feb 04, 2021 6.635 6.733 6.635 6.703 860,798 +0.07(+1.02%)
Feb 03, 2021 6.643 6.665 6.591 6.635 702,436 +0.01(+0.11%)
Feb 02, 2021 6.561 6.680 6.561 6.628 849,456 +0.10(+1.61%)
Feb 01, 2021 6.516 6.553 6.493 6.523 742,855 +0.04(+0.69%)
Jan 29, 2021 6.546 6.549 6.426 6.478 1,132,961 -0.07(-1.03%)
Jan 28, 2021 6.493 6.591 6.486 6.546 731,475 +0.06(+0.92%)
Jan 27, 2021 6.553 6.576 6.433 6.486 1,269,820 -0.13(-1.93%)
Jan 26, 2021 6.635 6.643 6.594 6.613 787,229 -0.03(-0.45%)
Jan 25, 2021 6.635 6.665 6.523 6.643 1,124,167 -0.01(-0.11%)
Jan 22, 2021 6.680 6.703 6.628 6.650 917,451 -0.07(-1.11%)
Jan 21, 2021 6.748 6.785 6.710 6.725 830,002 -0.03(-0.43%)
Jan 20, 2021 6.672 6.758 6.665 6.754 898,074 +0.07(+1.11%)
Jan 19, 2021 6.613 6.680 6.557 6.680 1,209,125 +0.11(+1.70%)
Jan 15, 2021 6.605 6.635 6.538 6.568 853,542 -0.08(-1.23%)
Jan 14, 2021 6.628 6.657 6.598 6.650 587,869 +0.01(+0.22%)
Jan 13, 2021 6.605 6.635 6.571 6.635 629,967 +0.03(+0.45%)
Jan 12, 2021 6.628 6.657 6.583 6.605 862,519 -0.01(-0.22%)
Jan 11, 2021 6.576 6.620 6.553 6.620 1,121,665 -0.03(-0.45%)
Jan 08, 2021 6.590 6.657 6.590 6.650 1,163,285 +0.08(+1.25%)
Jan 07, 2021 6.561 6.635 6.538 6.568 1,075,944 +0.02(+0.34%)
Jan 06, 2021 6.419 6.613 6.397 6.546 1,429,289 +0.09(+1.38%)
Jan 05, 2021 6.375 6.457 6.360 6.457 1,320,814 +0.06(+0.93%)
Jan 04, 2021 6.561 6.561 6.375 6.397 1,549,163 -0.13(-1.94%)
Dec 31, 2020 6.523 6.523 6.523 658,867 +0.01(+0.23%)
Dec 30, 2020 6.457 6.509 6.456 6.509 658,867 +0.06(+0.92%)
Dec 29, 2020 6.449 6.471 6.427 6.449 1,009,849 +0.01(+0.23%)
Dec 28, 2020 6.457 6.457 6.412 6.434 786,633 +0.04(+0.58%)
Dec 24, 2020 6.442 6.479 6.375 6.397 504,408 -0.04(-0.69%)
Dec 23, 2020 6.494 6.494 6.427 6.442 824,624 -0.01(-0.21%)
Dec 22, 2020 6.455 6.478 6.441 6.455 663,689 +0.00(+0.00%)
Dec 21, 2020 6.396 6.455 6.322 6.455 1,280,752 +0.01(+0.11%)
Dec 18, 2020 6.514 6.529 6.429 6.448 949,635 -0.07(-1.13%)
Dec 17, 2020 6.500 6.574 6.492 6.522 1,205,018 +0.02(+0.34%)
Dec 16, 2020 6.396 6.500 6.371 6.500 1,243,542 +0.11(+1.73%)
Dec 15, 2020 6.322 6.396 6.322 6.389 750,955 +0.08(+1.29%)
Dec 14, 2020 6.315 6.343 6.300 6.308 680,890 +0.01(+0.12%)
Dec 11, 2020 6.256 6.300 6.219 6.300 804,360 +0.02(+0.35%)
Dec 10, 2020 6.212 6.293 6.189 6.278 1,117,869 +0.04(+0.71%)
Dec 09, 2020 6.263 6.271 6.204 6.234 934,887 -0.01(-0.12%)
Dec 08, 2020 6.241 6.271 6.204 6.241 1,355,033 -0.01(-0.24%)
Dec 07, 2020 6.249 6.278 6.212 6.256 1,063,275 +0.00(+0.00%)
Dec 04, 2020 6.160 6.278 6.145 6.256 1,117,792 +0.10(+1.68%)
Dec 03, 2020 6.116 6.153 6.105 6.153 976,540 +0.04(+0.60%)
Dec 02, 2020 6.153 6.171 6.101 6.116 887,307 -0.06(-0.96%)
Dec 01, 2020 6.160 6.226 6.138 6.175 705,790 +0.04(+0.60%)
Nov 30, 2020 6.108 6.160 6.079 6.138 1,188,570 +0.01(+0.24%)
Nov 27, 2020 6.108 6.123 6.086 6.123 453,832 +0.01(+0.24%)
Nov 25, 2020 6.057 6.123 6.043 6.108 576,090 +0.05(+0.85%)
Nov 24, 2020 6.057 6.101 6.042 6.057 735,630 +0.01(+0.24%)
Nov 23, 2020 6.057 6.093 6.020 6.042 696,054 +0.01(+0.12%)
Nov 20, 2020 6.079 6.093 6.020 6.034 538,181 -0.04(-0.59%)
Nov 19, 2020 5.997 6.085 5.975 6.070 856,617 +0.05(+0.85%)
Nov 18, 2020 6.019 6.070 6.011 6.019 734,145 -0.01(-0.24%)
Nov 17, 2020 5.997 6.099 5.981 6.033 1,526,703 +0.00(+0.00%)
Nov 16, 2020 5.997 6.033 5.982 6.033 1,063,838 +0.07(+1.23%)
Nov 13, 2020 5.916 5.960 5.887 5.960 501,975 +0.09(+1.50%)
Nov 12, 2020 5.931 5.931 5.850 5.872 836,241 -0.07(-1.11%)
Nov 11, 2020 5.901 5.938 5.887 5.938 801,677 +0.07(+1.12%)
Nov 10, 2020 5.814 5.887 5.806 5.872 915,182 +0.07(+1.14%)
Nov 09, 2020 5.887 5.894 5.799 5.806 1,648,947 +0.10(+1.67%)
Nov 06, 2020 5.740 5.748 5.682 5.711 807,934 -0.04(-0.76%)
Nov 05, 2020 5.682 5.755 5.660 5.755 1,481,431 +0.17(+3.02%)
Nov 04, 2020 5.484 5.652 5.462 5.586 1,075,290 +0.15(+2.70%)
Nov 03, 2020 5.344 5.462 5.344 5.440 1,024,291 +0.15(+2.77%)
Nov 02, 2020 5.286 5.337 5.278 5.293 987,854 +0.07(+1.26%)
Oct 30, 2020 5.308 5.322 5.198 5.227 1,430,493 -0.09(-1.66%)
Oct 29, 2020 5.344 5.388 5.271 5.315 2,191,955 -0.02(-0.41%)
Oct 28, 2020 5.403 5.425 5.286 5.337 1,914,987 -0.15(-2.67%)
Oct 27, 2020 5.535 5.557 5.476 5.484 811,378 -0.05(-0.93%)
Oct 26, 2020 5.630 5.674 5.528 5.535 1,310,395 -0.14(-2.45%)
Oct 23, 2020 5.762 5.762 5.674 5.674 577,817 -0.07(-1.15%)
Oct 22, 2020 5.733 5.740 5.696 5.740 476,416 +0.01(+0.15%)
Oct 21, 2020 5.681 5.761 5.681 5.732 1,006,872 +0.02(+0.38%)
Oct 20, 2020 5.659 5.739 5.659 5.710 655,321 +0.06(+1.03%)
Oct 19, 2020 5.695 5.706 5.637 5.652 850,160 -0.02(-0.38%)
Oct 16, 2020 5.666 5.695 5.644 5.674 660,184 +0.01(+0.26%)
Oct 15, 2020 5.630 5.674 5.630 5.659 585,344 -0.03(-0.51%)
Oct 14, 2020 5.717 5.739 5.630 5.688 844,008 -0.02(-0.38%)
Oct 13, 2020 5.761 5.764 5.688 5.710 876,491 -0.05(-0.88%)
Oct 12, 2020 5.724 5.772 5.703 5.761 1,159,772 +0.07(+1.28%)
Oct 09, 2020 5.666 5.695 5.644 5.688 780,205 +0.06(+1.03%)
Oct 08, 2020 5.659 5.661 5.619 5.630 825,850 +0.00(+0.00%)
Oct 07, 2020 5.579 5.630 5.567 5.630 1,269,468 +0.12(+2.11%)
Oct 06, 2020 5.601 5.615 5.513 5.513 1,384,497 -0.04(-0.66%)
Oct 05, 2020 5.492 5.557 5.492 5.550 1,312,589 +0.09(+1.60%)
Oct 02, 2020 5.353 5.477 5.339 5.463 2,798,289 +0.07(+1.35%)
Oct 01, 2020 5.383 5.419 5.368 5.390 707,617 +0.04(+0.68%)
Sep 30, 2020 5.383 5.419 5.339 5.353 1,515,730 +0.01(+0.27%)
Sep 29, 2020 5.375 5.383 5.339 5.339 738,523 -0.02(-0.41%)
Sep 28, 2020 5.361 5.397 5.361 5.361 745,154 +0.07(+1.38%)
Sep 25, 2020 5.273 5.303 5.255 5.288 1,509,954 +0.00(+0.00%)
Sep 24, 2020 5.310 5.353 5.266 5.288 969,994 -0.04(-0.82%)
Sep 23, 2020 5.477 5.492 5.310 5.332 1,175,028 -0.13(-2.40%)
Sep 22, 2020 5.528 5.546 5.448 5.463 635,289 -0.04(-0.77%)
Sep 21, 2020 5.498 5.505 5.382 5.505 1,073,409 -0.04(-0.78%)
Sep 18, 2020 5.577 5.592 5.505 5.548 888,148 -0.01(-0.26%)
Sep 17, 2020 5.556 5.599 5.541 5.563 689,331 -0.05(-0.90%)
Sep 16, 2020 5.620 5.657 5.613 5.613 527,518 +0.01(+0.13%)
Sep 15, 2020 5.599 5.620 5.584 5.606 846,450 +0.04(+0.65%)
Sep 14, 2020 5.563 5.620 5.534 5.570 898,570 +0.03(+0.52%)
Sep 11, 2020 5.548 5.570 5.483 5.541 622,591 +0.01(+0.26%)
Sep 10, 2020 5.577 5.617 5.491 5.527 660,725 -0.04(-0.78%)
Sep 09, 2020 5.519 5.599 5.512 5.570 687,984 +0.10(+1.85%)
Sep 08, 2020 5.455 5.491 5.426 5.469 1,104,863 -0.11(-1.94%)
Sep 04, 2020 5.599 5.642 5.411 5.577 1,764,655 -0.03(-0.51%)
Sep 03, 2020 5.693 5.714 5.563 5.606 1,683,096 -0.14(-2.39%)
Sep 02, 2020 5.693 5.743 5.671 5.743 676,401 +0.05(+0.89%)
Sep 01, 2020 5.635 5.693 5.635 5.693 794,405 +0.05(+0.90%)
Aug 31, 2020 5.671 5.693 5.628 5.642 1,042,423 -0.03(-0.51%)
Aug 28, 2020 5.671 5.671 5.635 5.671 650,172 +0.01(+0.13%)
Aug 27, 2020 5.606 5.664 5.599 5.664 988,707 +0.04(+0.77%)
Aug 26, 2020 5.570 5.628 5.570 5.620 724,130 +0.04(+0.65%)
Aug 25, 2020 5.584 5.606 5.541 5.584 912,640 -0.01(-0.13%)
Aug 24, 2020 5.599 5.635 5.570 5.592 870,654 +0.02(+0.39%)
Aug 21, 2020 5.570 5.577 5.548 5.570 616,077 +0.00(+0.02%)
Aug 20, 2020 5.547 5.583 5.540 5.569 692,726 +0.01(+0.13%)
Aug 19, 2020 5.526 5.597 5.526 5.562 865,851 +0.00(+0.00%)
Aug 18, 2020 5.583 5.590 5.547 5.562 898,088 -0.02(-0.38%)
Aug 17, 2020 5.547 5.583 5.533 5.583 960,045 +0.06(+1.17%)
Aug 14, 2020 5.519 5.540 5.504 5.519 707,053 +0.01(+0.13%)
Aug 13, 2020 5.526 5.547 5.504 5.512 959,341 -0.03(-0.52%)
Aug 12, 2020 5.483 5.555 5.483 5.540 863,686 +0.08(+1.44%)
Aug 11, 2020 5.519 5.533 5.447 5.461 933,912 -0.02(-0.39%)
Aug 10, 2020 5.504 5.512 5.469 5.483 867,715 -0.02(-0.39%)
Aug 07, 2020 5.483 5.504 5.454 5.504 587,604 +0.02(+0.39%)
Aug 06, 2020 5.447 5.497 5.440 5.483 574,853 +0.02(+0.39%)
Aug 05, 2020 5.440 5.476 5.440 5.461 536,664 +0.03(+0.53%)
Aug 04, 2020 5.383 5.440 5.383 5.433 607,255 +0.03(+0.53%)
Aug 03, 2020 5.390 5.433 5.383 5.404 861,925 +0.03(+0.53%)
Jul 31, 2020 5.419 5.419 5.318 5.376 1,031,311 +0.01(+0.13%)
Jul 30, 2020 5.354 5.383 5.290 5.368 758,743 -0.04(-0.66%)
Jul 29, 2020 5.340 5.411 5.340 5.404 613,064 +0.05(+0.94%)
Jul 28, 2020 5.347 5.361 5.333 5.354 627,811 +0.01(+0.20%)
Jul 27, 2020 5.347 5.368 5.325 5.343 617,344 +0.02(+0.34%)
Jul 24, 2020 5.304 5.325 5.275 5.325 848,854 +0.01(+0.27%)
Jul 23, 2020 5.376 5.390 5.311 5.311 1,388,657 -0.08(-1.57%)
Jul 22, 2020 5.375 5.396 5.375 5.396 802,076 +0.01(+0.26%)
Jul 21, 2020 5.346 5.403 5.346 5.382 1,118,919 +0.06(+1.07%)
Jul 20, 2020 5.275 5.346 5.272 5.325 725,957 +0.03(+0.54%)
Jul 17, 2020 5.289 5.304 5.247 5.296 800,860 +0.00(+0.00%)
Jul 16, 2020 5.275 5.318 5.243 5.296 692,488 +0.00(+0.00%)
Jul 15, 2020 5.296 5.325 5.282 5.296 740,534 +0.02(+0.40%)
Jul 14, 2020 5.204 5.275 5.183 5.275 739,924 +0.06(+1.23%)
Jul 13, 2020 5.325 5.332 5.204 5.211 746,679 -0.07(-1.34%)
Jul 10, 2020 5.275 5.282 5.233 5.282 679,449 +0.04(+0.68%)
Jul 09, 2020 5.318 5.318 5.226 5.247 958,931 -0.04(-0.81%)
Jul 08, 2020 5.282 5.304 5.247 5.289 811,160 +0.02(+0.40%)
Jul 07, 2020 5.296 5.346 5.268 5.268 919,630 -0.04(-0.80%)
Jul 06, 2020 5.325 5.325 5.282 5.311 954,996 +0.04(+0.67%)
Jul 02, 2020 5.296 5.317 5.254 5.275 680,858 +0.01(+0.27%)
Jul 01, 2020 5.254 5.268 5.204 5.261 840,660 +0.02(+0.41%)
Jun 30, 2020 5.112 5.240 5.097 5.240 2,930,013 +0.17(+3.36%)
Jun 29, 2020 5.083 5.119 5.047 5.069 877,889 +0.02(+0.42%)
Jun 26, 2020 5.083 5.119 5.041 5.048 1,071,852 -0.09(-1.66%)
Jun 25, 2020 5.091 5.140 5.055 5.133 917,848 +0.02(+0.42%)
Jun 24, 2020 5.197 5.204 5.083 5.112 799,524 -0.13(-2.44%)
Jun 23, 2020 5.211 5.247 5.211 5.240 678,290 +0.06(+1.10%)
Jun 22, 2020 5.183 5.204 5.151 5.183 529,370 +0.02(+0.30%)
Jun 19, 2020 5.210 5.224 5.139 5.168 958,200 +0.00(+0.00%)
Jun 18, 2020 5.139 5.175 5.104 5.168 588,523 +0.01(+0.27%)
Jun 17, 2020 5.210 5.224 5.153 5.153 963,859 -0.04(-0.81%)
Jun 16, 2020 5.245 5.252 5.132 5.196 1,308,924 +0.09(+1.79%)
Jun 15, 2020 5.027 5.139 4.977 5.104 2,724,831 -0.03(-0.55%)
Jun 12, 2020 5.189 5.217 5.048 5.132 1,112,172 +0.11(+2.24%)
Jun 11, 2020 5.146 5.181 5.020 5.020 1,861,247 -0.28(-5.31%)
Jun 10, 2020 5.294 5.308 5.231 5.301 837,138 +0.05(+0.94%)
Jun 09, 2020 5.358 5.365 5.231 5.252 1,893,619 -0.12(-2.23%)
Jun 08, 2020 5.337 5.372 5.301 5.372 1,301,266 +0.08(+1.60%)
Jun 05, 2020 5.259 5.315 5.252 5.287 1,150,238 +0.10(+1.90%)
Jun 04, 2020 5.168 5.238 5.161 5.189 1,021,985 -0.01(-0.27%)
Jun 03, 2020 5.146 5.231 5.146 5.203 1,006,518 +0.07(+1.37%)
Jun 02, 2020 5.090 5.132 5.069 5.132 953,725 +0.05(+0.97%)
Jun 01, 2020 5.048 5.111 5.034 5.083 988,892 +0.01(+0.14%)
May 29, 2020 5.076 5.076 4.992 5.076 963,172 +0.01(+0.28%)
May 28, 2020 5.069 5.104 5.037 5.062 1,085,174 +0.01(+0.28%)
May 27, 2020 4.992 5.055 4.953 5.048 842,696 +0.08(+1.56%)
May 26, 2020 4.970 4.999 4.963 4.970 802,903 +0.08(+1.58%)
May 22, 2020 4.844 4.900 4.837 4.893 830,507 +0.02(+0.43%)
May 21, 2020 4.921 4.956 4.872 4.872 807,909 -0.07(-1.40%)
May 20, 2020 4.899 4.962 4.899 4.941 965,752 +0.08(+1.72%)
May 19, 2020 4.850 4.899 4.816 4.857 977,022 +0.00(+0.00%)
May 18, 2020 4.781 4.871 4.767 4.857 1,331,646 +0.18(+3.88%)
May 15, 2020 4.627 4.686 4.627 4.676 758,415 +0.00(+0.00%)
May 14, 2020 4.592 4.676 4.550 4.676 1,248,895 +0.03(+0.60%)
May 13, 2020 4.718 4.753 4.613 4.648 1,648,084 -0.09(-1.91%)
May 12, 2020 4.850 4.850 4.732 4.739 1,411,458 -0.10(-2.02%)
May 11, 2020 4.829 4.864 4.809 4.836 1,249,106 -0.02(-0.43%)
May 08, 2020 4.829 4.864 4.809 4.857 894,681 +0.06(+1.31%)
May 07, 2020 4.725 4.795 4.711 4.795 1,896,843 +0.09(+1.93%)
May 06, 2020 4.739 4.746 4.690 4.704 1,067,887 -0.01(-0.30%)
May 05, 2020 4.697 4.781 4.697 4.718 1,453,700 +0.06(+1.35%)
May 04, 2020 4.634 4.655 4.571 4.655 1,032,095 +0.00(+0.00%)
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.