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

KBW High Dividend Yield Financial Invesco ETF (NQ: KBWD )

15.21 -0.14 (-0.91%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 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 8.640 8.640 8.341 8.447 160,807 -0.19(-2.23%)
Apr 29, 2020 8.467 8.773 8.454 8.640 315,694 +0.41(+4.92%)
Apr 28, 2020 8.314 8.447 8.088 8.235 288,663 +0.14(+1.72%)
Apr 27, 2020 7.796 8.175 7.783 8.095 150,633 +0.35(+4.46%)
Apr 24, 2020 7.643 7.779 7.537 7.749 104,420 +0.13(+1.66%)
Apr 23, 2020 7.630 7.829 7.577 7.623 148,633 +0.00(+0.00%)
Apr 22, 2020 7.869 7.869 7.563 7.623 164,462 -0.08(-1.04%)
Apr 21, 2020 7.577 7.749 7.497 7.703 231,164 +0.00(+0.00%)
Apr 20, 2020 7.803 7.949 7.610 7.703 461,070 -0.30(-3.72%)
Apr 17, 2020 8.000 8.014 7.797 8.000 177,957 +0.46(+6.09%)
Apr 16, 2020 7.843 7.843 7.489 7.541 237,915 -0.22(-2.87%)
Apr 15, 2020 7.928 7.948 7.627 7.764 278,233 -0.39(-4.75%)
Apr 14, 2020 8.427 8.497 7.979 8.151 332,135 -0.07(-0.88%)
Apr 13, 2020 8.361 8.361 7.810 8.223 314,879 -0.07(-0.79%)
Apr 09, 2020 8.171 8.689 7.955 8.289 538,446 +0.62(+8.03%)
Apr 08, 2020 7.214 7.756 7.200 7.673 294,591 +0.75(+10.80%)
Apr 07, 2020 6.918 7.351 6.850 6.925 316,840 +0.35(+5.28%)
Apr 06, 2020 6.368 6.761 6.368 6.577 482,392 +0.49(+8.08%)
Apr 03, 2020 6.420 6.420 5.869 6.086 249,933 -0.33(-5.11%)
Apr 02, 2020 6.413 6.626 6.335 6.413 191,170 +0.01(+0.14%)
Apr 01, 2020 6.859 6.859 6.368 6.405 256,691 -0.70(-9.82%)
Mar 31, 2020 7.450 7.466 7.004 7.102 172,369 -0.36(-4.83%)
Mar 30, 2020 7.869 7.876 7.351 7.463 413,441 -0.49(-6.13%)
Mar 27, 2020 8.079 8.210 7.777 7.950 170,332 -0.29(-3.56%)
Mar 26, 2020 7.410 8.637 7.384 8.243 471,554 +1.15(+16.28%)
Mar 25, 2020 6.617 7.663 6.617 7.089 351,074 +0.68(+10.55%)
Mar 24, 2020 6.754 6.828 6.400 6.412 342,162 -0.03(-0.48%)
Mar 23, 2020 7.043 7.107 6.289 6.443 242,386 -0.65(-9.14%)
Mar 20, 2020 7.441 7.931 7.066 7.091 248,181 -0.10(-1.45%)
Mar 19, 2020 6.659 7.289 6.168 7.195 278,263 +0.38(+5.50%)
Mar 18, 2020 7.815 7.970 5.943 6.820 488,979 -1.56(-18.59%)
Mar 17, 2020 8.713 8.733 8.080 8.377 242,423 -0.30(-3.50%)
Mar 16, 2020 8.939 9.343 8.545 8.681 297,269 -1.15(-11.67%)
Mar 13, 2020 10.01 10.29 9.314 9.828 231,925 +0.46(+4.86%)
Mar 12, 2020 10.34 10.42 9.340 9.372 491,682 -1.72(-15.54%)
Mar 11, 2020 11.47 11.56 10.97 11.10 181,205 -0.67(-5.68%)
Mar 10, 2020 11.92 12.00 11.37 11.76 125,190 +0.22(+1.93%)
Mar 09, 2020 11.96 12.05 11.48 11.54 366,125 -1.21(-9.47%)
Mar 06, 2020 12.72 12.92 12.54 12.75 326,367 -0.36(-2.71%)
Mar 05, 2020 13.24 13.24 12.98 13.11 125,386 -0.30(-2.23%)
Mar 04, 2020 13.32 13.43 13.18 13.40 102,324 +0.23(+1.73%)
Mar 03, 2020 13.36 13.57 13.01 13.18 187,034 -0.16(-1.21%)
Mar 02, 2020 12.83 13.34 12.83 13.34 234,668 +0.54(+4.24%)
Feb 28, 2020 12.89 12.92 12.55 12.80 412,139 -0.38(-2.89%)
Feb 27, 2020 13.48 13.57 13.03 13.18 373,154 -0.55(-4.00%)
Feb 26, 2020 13.74 13.94 13.70 13.73 217,060 -0.01(-0.09%)
Feb 25, 2020 14.31 14.31 13.65 13.74 334,356 -0.48(-3.36%)
Feb 24, 2020 14.26 14.36 14.20 14.22 241,230 -0.34(-2.32%)
Feb 21, 2020 14.70 14.70 14.54 14.55 215,054 -0.16(-1.06%)
Feb 20, 2020 14.62 14.72 14.61 14.71 89,934 +0.10(+0.70%)
Feb 19, 2020 14.54 14.62 14.54 14.61 88,041 +0.07(+0.46%)
Feb 18, 2020 14.50 14.55 14.48 14.54 111,764 +0.04(+0.29%)
Feb 14, 2020 14.50 14.50 14.47 14.50 143,317 -0.01(-0.09%)
Feb 13, 2020 14.51 14.52 14.45 14.51 109,843 +0.04(+0.27%)
Feb 12, 2020 14.49 14.53 14.46 14.47 84,743 +0.03(+0.20%)
Feb 11, 2020 14.43 14.49 14.43 14.44 98,801 +0.04(+0.24%)
Feb 10, 2020 14.38 14.42 14.38 14.41 48,849 +0.03(+0.18%)
Feb 07, 2020 14.45 14.45 14.37 14.38 75,791 -0.08(-0.58%)
Feb 06, 2020 14.45 14.52 14.45 14.47 192,688 +0.05(+0.32%)
Feb 05, 2020 14.29 14.43 14.29 14.42 94,212 +0.20(+1.41%)
Feb 04, 2020 14.25 14.27 14.21 14.22 83,397 +0.09(+0.62%)
Feb 03, 2020 14.13 14.23 14.11 14.13 70,757 +0.02(+0.16%)
Jan 31, 2020 14.21 14.21 14.07 14.11 162,655 -0.11(-0.79%)
Jan 30, 2020 14.18 14.22 14.11 14.22 67,282 +0.02(+0.14%)
Jan 29, 2020 14.25 14.25 14.18 14.20 57,628 -0.01(-0.10%)
Jan 28, 2020 14.16 14.24 14.12 14.22 77,631 +0.11(+0.77%)
Jan 27, 2020 14.07 14.17 14.07 14.11 109,521 -0.12(-0.86%)
Jan 24, 2020 14.38 14.39 14.18 14.23 102,458 -0.14(-0.95%)
Jan 23, 2020 14.33 14.38 14.29 14.37 63,558 +0.02(+0.12%)
Jan 22, 2020 14.34 14.38 14.33 14.35 74,899 +0.05(+0.36%)
Jan 21, 2020 14.30 14.34 14.27 14.30 106,212 -0.02(-0.12%)
Jan 17, 2020 14.32 14.34 14.30 14.32 156,932 +0.02(+0.13%)
Jan 16, 2020 14.25 14.30 14.25 14.30 90,935 +0.12(+0.88%)
Jan 15, 2020 14.16 14.22 14.15 14.17 142,652 +0.02(+0.11%)
Jan 14, 2020 14.13 14.18 14.13 14.16 89,243 +0.04(+0.27%)
Jan 13, 2020 14.03 14.12 14.03 14.12 91,315 +0.09(+0.64%)
Jan 10, 2020 14.02 14.05 14.00 14.03 85,613 +0.01(+0.05%)
Jan 09, 2020 13.99 14.04 13.97 14.02 63,793 +0.04(+0.32%)
Jan 08, 2020 13.99 14.04 13.98 13.98 107,879 -0.01(-0.09%)
Jan 07, 2020 13.99 14.00 13.96 13.99 52,114 +0.01(+0.05%)
Jan 06, 2020 13.92 14.00 13.89 13.98 97,469 +0.01(+0.09%)
Jan 03, 2020 13.91 13.99 13.90 13.97 83,728 +0.00(+0.00%)
Jan 02, 2020 13.97 13.98 13.90 13.97 146,636 +0.01(+0.09%)
Dec 31, 2019 13.93 13.98 13.90 13.96 91,111 +0.05(+0.34%)
Dec 30, 2019 13.99 13.99 13.91 13.91 87,266 -0.05(-0.39%)
Dec 27, 2019 13.99 14.00 13.97 13.97 65,034 -0.03(-0.18%)
Dec 26, 2019 13.95 14.00 13.95 13.99 74,895 +0.04(+0.25%)
Dec 24, 2019 13.95 13.97 13.92 13.96 58,437 +0.02(+0.12%)
Dec 23, 2019 14.00 14.00 13.92 13.94 99,867 -0.01(-0.04%)
Dec 20, 2019 14.00 14.00 13.93 13.95 60,292 -0.00(-0.03%)
Dec 19, 2019 13.96 13.99 13.94 13.95 60,909 +0.00(+0.03%)
Dec 18, 2019 13.91 13.96 13.91 13.95 236,951 +0.04(+0.27%)
Dec 17, 2019 13.79 13.92 13.79 13.91 100,012 +0.12(+0.87%)
Dec 16, 2019 13.88 13.88 13.78 13.79 92,523 -0.05(-0.36%)
Dec 13, 2019 13.83 13.87 13.78 13.84 46,999 -0.00(-0.01%)
Dec 12, 2019 13.71 13.86 13.70 13.84 111,501 +0.13(+0.93%)
Dec 11, 2019 13.73 13.73 13.67 13.71 73,582 -0.01(-0.07%)
Dec 10, 2019 13.77 13.77 13.71 13.72 78,969 -0.05(-0.35%)
Dec 09, 2019 13.76 13.78 13.74 13.77 40,652 +0.01(+0.05%)
Dec 06, 2019 13.70 13.77 13.69 13.76 109,349 +0.12(+0.88%)
Dec 05, 2019 13.70 13.70 13.62 13.64 64,147 -0.01(-0.05%)
Dec 04, 2019 13.61 13.69 13.61 13.65 91,045 +0.03(+0.23%)
Dec 03, 2019 13.63 13.63 13.51 13.62 84,297 -0.04(-0.28%)
Dec 02, 2019 13.72 13.73 13.65 13.66 141,399 -0.01(-0.09%)
Nov 29, 2019 13.66 13.69 13.63 13.67 36,871 +0.02(+0.16%)
Nov 27, 2019 13.64 13.66 13.61 13.65 52,380 +0.05(+0.38%)
Nov 26, 2019 13.60 13.64 13.59 13.60 63,319 -0.02(-0.12%)
Nov 25, 2019 13.50 13.61 13.48 13.61 69,304 +0.14(+1.06%)
Nov 22, 2019 13.43 13.49 13.43 13.47 53,329 +0.04(+0.27%)
Nov 21, 2019 13.49 13.49 13.42 13.43 40,951 -0.04(-0.26%)
Nov 20, 2019 13.50 13.52 13.42 13.47 63,158 -0.04(-0.29%)
Nov 19, 2019 13.54 13.55 13.50 13.51 57,662 +0.00(+0.02%)
Nov 18, 2019 13.42 13.51 13.41 13.50 82,993 +0.04(+0.30%)
Nov 15, 2019 13.47 13.49 13.44 13.46 106,193 +0.00(+0.03%)
Nov 14, 2019 13.49 13.52 13.42 13.46 82,231 -0.06(-0.46%)
Nov 13, 2019 13.52 13.54 13.49 13.52 58,257 -0.08(-0.58%)
Nov 12, 2019 13.60 13.63 13.55 13.60 80,048 +0.01(+0.08%)
Nov 11, 2019 13.56 13.63 13.56 13.59 51,758 -0.01(-0.09%)
Nov 08, 2019 13.53 13.62 13.53 13.60 56,923 +0.06(+0.42%)
Nov 07, 2019 13.57 13.58 13.52 13.55 79,884 +0.05(+0.37%)
Nov 06, 2019 13.46 13.52 13.40 13.50 305,823 +0.07(+0.51%)
Nov 05, 2019 13.41 13.49 13.41 13.43 68,558 +0.03(+0.19%)
Nov 04, 2019 13.38 13.43 13.37 13.40 107,373 +0.09(+0.69%)
Nov 01, 2019 13.21 13.33 13.21 13.31 91,523 +0.12(+0.87%)
Oct 31, 2019 13.14 13.20 13.05 13.20 75,377 +0.08(+0.57%)
Oct 30, 2019 13.24 13.24 13.08 13.12 93,972 -0.13(-0.95%)
Oct 29, 2019 13.16 13.27 13.16 13.25 73,400 +0.06(+0.48%)
Oct 28, 2019 13.15 13.20 13.14 13.18 60,490 +0.08(+0.57%)
Oct 25, 2019 13.12 13.17 13.11 13.11 43,210 -0.04(-0.29%)
Oct 24, 2019 13.31 13.31 13.11 13.15 61,091 -0.14(-1.04%)
Oct 23, 2019 13.20 13.28 13.14 13.28 101,207 +0.09(+0.71%)
Oct 22, 2019 13.18 13.21 13.10 13.19 68,642 +0.03(+0.19%)
Oct 21, 2019 13.13 13.18 13.13 13.16 68,046 +0.11(+0.83%)
Oct 18, 2019 12.99 13.08 12.99 13.06 44,024 +0.06(+0.46%)
Oct 17, 2019 12.98 13.03 12.96 13.00 38,312 +0.05(+0.41%)
Oct 16, 2019 12.93 12.97 12.93 12.94 51,850 +0.00(+0.02%)
Oct 15, 2019 12.89 13.03 12.88 12.94 79,422 +0.09(+0.68%)
Oct 14, 2019 12.87 12.88 12.80 12.85 43,253 -0.04(-0.29%)
Oct 11, 2019 12.83 12.97 12.80 12.89 57,842 +0.14(+1.12%)
Oct 10, 2019 12.66 12.75 12.66 12.75 34,907 +0.10(+0.79%)
Oct 09, 2019 12.64 12.67 12.60 12.65 43,582 +0.05(+0.40%)
Oct 08, 2019 12.67 12.73 12.60 12.60 67,580 -0.14(-1.12%)
Oct 07, 2019 12.73 12.80 12.70 12.74 58,509 +0.00(+0.00%)
Oct 04, 2019 12.67 12.74 12.61 12.74 420,802 +0.11(+0.89%)
Oct 03, 2019 12.62 12.68 12.53 12.63 94,186 +0.01(+0.05%)
Oct 02, 2019 12.71 12.71 12.54 12.62 152,348 -0.15(-1.17%)
Oct 01, 2019 13.03 13.05 12.73 12.77 85,770 -0.22(-1.72%)
Sep 30, 2019 13.00 13.01 12.93 13.00 184,971 +0.02(+0.19%)
Sep 27, 2019 13.07 13.07 12.95 12.97 37,276 -0.07(-0.53%)
Sep 26, 2019 13.05 13.06 13.00 13.04 83,998 +0.01(+0.05%)
Sep 25, 2019 12.94 13.06 12.94 13.03 76,276 +0.11(+0.87%)
Sep 24, 2019 13.06 13.09 12.92 12.92 239,214 -0.13(-1.00%)
Sep 23, 2019 12.94 13.06 12.94 13.05 78,652 +0.05(+0.42%)
Sep 20, 2019 12.98 13.05 12.92 13.00 297,384 +0.03(+0.24%)
Sep 19, 2019 12.95 13.06 12.95 12.97 67,445 -0.01(-0.05%)
Sep 18, 2019 12.94 12.97 12.90 12.97 45,357 +0.02(+0.19%)
Sep 17, 2019 12.97 12.97 12.88 12.95 39,310 -0.04(-0.28%)
Sep 16, 2019 13.02 13.02 12.92 12.98 60,299 -0.04(-0.28%)
Sep 13, 2019 13.00 13.07 12.98 13.02 94,703 +0.06(+0.43%)
Sep 12, 2019 12.97 13.02 12.87 12.97 153,307 -0.02(-0.18%)
Sep 11, 2019 12.83 13.00 12.78 12.99 170,901 +0.17(+1.34%)
Sep 10, 2019 12.67 12.83 12.66 12.82 60,101 +0.19(+1.47%)
Sep 09, 2019 12.48 12.63 12.48 12.63 73,557 +0.19(+1.54%)
Sep 06, 2019 12.45 12.45 12.36 12.44 115,748 +0.02(+0.15%)
Sep 05, 2019 12.32 12.49 12.32 12.42 87,017 +0.19(+1.57%)
Sep 04, 2019 12.19 12.26 12.19 12.23 86,745 +0.09(+0.71%)
Sep 03, 2019 12.16 12.17 12.03 12.14 153,955 -0.08(-0.64%)
Aug 30, 2019 12.28 12.28 12.19 12.22 503,951 +0.01(+0.08%)
Aug 29, 2019 12.27 12.27 12.18 12.21 114,314 +0.04(+0.30%)
Aug 28, 2019 12.11 12.22 12.09 12.18 75,087 +0.00(+0.00%)
Aug 27, 2019 12.39 12.41 12.15 12.18 111,894 -0.18(-1.45%)
Aug 26, 2019 12.37 12.40 12.32 12.35 71,469 +0.04(+0.30%)
Aug 23, 2019 12.48 12.55 12.30 12.32 96,646 -0.23(-1.82%)
Aug 22, 2019 12.55 12.57 12.50 12.55 50,566 +0.05(+0.40%)
Aug 21, 2019 12.60 12.60 12.50 12.50 94,986 -0.04(-0.35%)
Aug 20, 2019 12.58 12.61 12.53 12.54 72,966 -0.08(-0.64%)
Aug 19, 2019 12.60 12.63 12.55 12.62 88,894 +0.12(+0.98%)
Aug 16, 2019 12.36 12.51 12.36 12.50 70,968 +0.21(+1.70%)
Aug 15, 2019 12.33 12.39 12.26 12.29 492,090 -0.04(-0.30%)
Aug 14, 2019 12.60 12.60 12.30 12.33 220,835 -0.35(-2.76%)
Aug 13, 2019 12.64 12.77 12.64 12.68 94,214 +0.02(+0.17%)
Aug 12, 2019 12.80 12.80 12.63 12.65 103,877 -0.18(-1.41%)
Aug 09, 2019 12.94 12.94 12.77 12.84 115,018 -0.12(-0.95%)
Aug 08, 2019 12.78 12.96 12.76 12.96 94,589 +0.24(+1.88%)
Aug 07, 2019 12.64 12.75 12.56 12.72 178,027 -0.07(-0.57%)
Aug 06, 2019 12.72 12.79 12.66 12.79 91,163 +0.15(+1.16%)
Aug 05, 2019 12.87 12.87 12.55 12.64 178,747 -0.31(-2.41%)
Aug 02, 2019 12.95 13.02 12.88 12.96 105,229 -0.06(-0.47%)
Aug 01, 2019 13.25 13.25 13.00 13.02 145,998 -0.26(-1.94%)
Jul 31, 2019 13.34 13.37 13.20 13.28 180,900 -0.17(-1.28%)
Jul 30, 2019 13.30 13.45 13.28 13.45 64,593 +0.10(+0.73%)
Jul 29, 2019 13.41 13.41 13.35 13.35 56,902 -0.06(-0.41%)
Jul 26, 2019 13.32 13.40 13.32 13.40 66,890 +0.12(+0.88%)
Jul 25, 2019 13.44 13.46 13.27 13.29 138,740 -0.17(-1.27%)
Jul 24, 2019 13.31 13.48 13.31 13.46 67,125 +0.13(+1.01%)
Jul 23, 2019 13.24 13.33 13.24 13.33 54,249 +0.09(+0.65%)
Jul 22, 2019 13.28 13.28 13.20 13.24 65,097 -0.01(-0.10%)
Jul 19, 2019 13.24 13.31 13.24 13.25 58,342 +0.02(+0.14%)
Jul 18, 2019 13.23 13.25 13.18 13.23 74,479 +0.00(+0.00%)
Jul 17, 2019 13.26 13.26 13.18 13.23 102,371 -0.04(-0.32%)
Jul 16, 2019 13.25 13.32 13.25 13.28 50,162 +0.02(+0.18%)
Jul 15, 2019 13.25 13.28 13.23 13.25 63,615 +0.01(+0.05%)
Jul 12, 2019 13.22 13.26 13.20 13.25 83,486 +0.07(+0.51%)
Jul 11, 2019 13.17 13.19 13.10 13.18 29,560 +0.04(+0.28%)
Jul 10, 2019 13.17 13.19 13.13 13.14 73,800 +0.02(+0.19%)
Jul 09, 2019 13.06 13.12 13.05 13.12 55,405 +0.01(+0.05%)
Jul 08, 2019 13.17 13.18 13.08 13.11 44,724 -0.06(-0.46%)
Jul 05, 2019 13.12 13.17 13.09 13.17 60,971 +0.05(+0.37%)
Jul 03, 2019 13.06 13.13 13.04 13.12 31,389 +0.10(+0.79%)
Jul 02, 2019 13.08 13.09 12.99 13.02 55,494 -0.05(-0.42%)
Jul 01, 2019 13.17 13.18 13.03 13.08 156,077 +0.02(+0.14%)
Jun 28, 2019 12.99 13.11 12.99 13.06 99,099 +0.12(+0.94%)
Jun 27, 2019 12.84 12.94 12.84 12.94 82,086 +0.13(+1.00%)
Jun 26, 2019 12.80 12.85 12.80 12.81 48,788 +0.03(+0.24%)
Jun 25, 2019 12.85 12.86 12.76 12.78 66,912 -0.07(-0.52%)
Jun 24, 2019 12.91 12.97 12.85 12.85 54,231 -0.06(-0.47%)
Jun 21, 2019 12.86 12.94 12.86 12.91 67,391 -0.01(-0.09%)
Jun 20, 2019 12.95 12.97 12.86 12.92 131,486 +0.01(+0.05%)
Jun 19, 2019 12.92 12.92 12.86 12.91 73,140 +0.04(+0.33%)
Jun 18, 2019 12.81 12.94 12.81 12.87 60,504 +0.09(+0.71%)
Jun 17, 2019 12.85 12.85 12.77 12.78 106,486 -0.05(-0.38%)
Jun 14, 2019 12.81 12.86 12.77 12.83 79,147 +0.01(+0.06%)
Jun 13, 2019 12.74 12.83 12.74 12.82 51,634 +0.06(+0.51%)
Jun 12, 2019 12.76 12.77 12.71 12.76 77,672 +0.02(+0.14%)
Jun 11, 2019 12.74 12.79 12.70 12.74 79,637 +0.05(+0.38%)
Jun 10, 2019 12.69 12.72 12.68 12.69 73,271 +0.04(+0.35%)
Jun 07, 2019 12.69 12.69 12.59 12.64 70,868 -0.03(-0.25%)
Jun 06, 2019 12.65 12.69 12.56 12.68 75,564 +0.05(+0.38%)
Jun 05, 2019 12.70 12.70 12.57 12.63 83,007 -0.06(-0.48%)
Jun 04, 2019 12.54 12.69 12.54 12.69 110,710 +0.21(+1.65%)
Jun 03, 2019 12.34 12.51 12.34 12.48 52,921 +0.18(+1.47%)
May 31, 2019 12.45 12.45 12.27 12.30 93,387 -0.21(-1.69%)
May 30, 2019 12.65 12.68 12.47 12.51 76,827 -0.14(-1.10%)
May 29, 2019 12.64 12.66 12.57 12.65 56,663 -0.02(-0.19%)
May 28, 2019 12.82 12.82 12.68 12.68 95,651 -0.12(-0.94%)
May 24, 2019 12.77 12.80 12.76 12.80 23,512 +0.08(+0.67%)
May 23, 2019 12.71 12.78 12.67 12.71 97,038 -0.08(-0.66%)
May 22, 2019 12.84 12.84 12.77 12.80 49,197 -0.07(-0.52%)
May 21, 2019 12.80 12.86 12.80 12.86 93,308 +0.09(+0.71%)
May 20, 2019 12.83 12.84 12.75 12.77 109,266 -0.05(-0.39%)
May 17, 2019 12.95 12.95 12.81 12.82 99,922 -0.13(-1.02%)
May 16, 2019 12.91 12.98 12.91 12.95 71,648 +0.05(+0.37%)
May 15, 2019 12.90 12.93 12.84 12.91 66,520 -0.04(-0.32%)
May 14, 2019 12.88 12.97 12.88 12.95 69,430 +0.10(+0.79%)
May 13, 2019 13.04 13.04 12.83 12.85 132,968 -0.25(-1.88%)
May 10, 2019 13.06 13.12 12.99 13.09 45,707 +0.02(+0.14%)
May 09, 2019 13.09 13.11 12.95 13.07 84,902 -0.07(-0.55%)
May 08, 2019 13.24 13.25 13.14 13.15 90,108 -0.06(-0.45%)
May 07, 2019 13.23 13.29 13.16 13.21 134,642 -0.09(-0.68%)
May 06, 2019 13.21 13.32 13.21 13.30 72,906 -0.03(-0.22%)
May 03, 2019 13.28 13.33 13.24 13.33 84,908 +0.09(+0.68%)
May 02, 2019 13.36 13.36 13.20 13.24 119,382 -0.09(-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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.