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 )

15.18 -0.17 (-1.12%)
Streaming Delayed Price Updated: 3:11 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, 2021 14.93 14.93 14.78 14.80 121,227 -0.12(-0.78%)
Apr 29, 2021 14.96 14.96 14.82 14.92 167,982 +0.07(+0.44%)
Apr 28, 2021 14.87 14.87 14.78 14.85 170,102 +0.07(+0.44%)
Apr 27, 2021 14.70 14.81 14.70 14.79 110,594 +0.09(+0.60%)
Apr 26, 2021 14.72 14.82 14.69 14.70 174,400 +0.03(+0.20%)
Apr 23, 2021 14.46 14.72 14.46 14.67 202,960 +0.22(+1.51%)
Apr 22, 2021 14.64 14.64 14.44 14.45 147,021 -0.13(-0.90%)
Apr 21, 2021 14.39 14.58 14.29 14.58 171,642 +0.22(+1.52%)
Apr 20, 2021 14.58 14.58 14.29 14.37 356,199 -0.20(-1.40%)
Apr 19, 2021 14.72 14.73 14.53 14.57 210,875 -0.08(-0.57%)
Apr 16, 2021 14.65 14.72 14.63 14.65 201,233 +0.04(+0.30%)
Apr 15, 2021 14.70 14.70 14.54 14.61 244,650 -0.02(-0.15%)
Apr 14, 2021 14.57 14.75 14.57 14.63 188,870 +0.07(+0.45%)
Apr 13, 2021 14.70 14.70 14.52 14.57 162,267 -0.12(-0.79%)
Apr 12, 2021 14.60 14.70 14.60 14.68 216,935 +0.10(+0.70%)
Apr 09, 2021 14.57 14.60 14.55 14.58 143,856 +0.01(+0.10%)
Apr 08, 2021 14.54 14.57 14.45 14.57 125,817 +0.04(+0.30%)
Apr 07, 2021 14.54 14.55 14.49 14.52 188,743 +0.04(+0.30%)
Apr 06, 2021 14.49 14.52 14.45 14.48 269,384 +0.02(+0.15%)
Apr 05, 2021 14.46 14.49 14.41 14.46 357,615 +0.05(+0.35%)
Apr 01, 2021 14.28 14.41 14.19 14.41 259,024 +0.19(+1.33%)
Mar 31, 2021 14.32 14.34 14.22 14.22 306,987 -0.09(-0.61%)
Mar 30, 2021 14.17 14.33 14.14 14.30 156,152 +0.17(+1.23%)
Mar 29, 2021 14.25 14.32 14.08 14.13 212,054 -0.14(-1.02%)
Mar 26, 2021 14.24 14.28 14.09 14.28 267,438 +0.16(+1.13%)
Mar 25, 2021 13.92 14.16 13.72 14.12 259,940 +0.22(+1.56%)
Mar 24, 2021 14.07 14.25 13.89 13.90 259,335 -0.04(-0.26%)
Mar 23, 2021 14.24 14.25 13.88 13.94 181,109 -0.30(-2.09%)
Mar 22, 2021 14.37 14.37 14.16 14.23 220,761 -0.06(-0.42%)
Mar 19, 2021 14.19 14.40 14.07 14.29 193,872 +0.10(+0.71%)
Mar 18, 2021 14.54 14.54 14.15 14.19 385,974 -0.27(-1.85%)
Mar 17, 2021 14.33 14.47 14.30 14.46 313,727 +0.14(+1.01%)
Mar 16, 2021 14.47 14.47 14.23 14.31 308,559 -0.15(-1.05%)
Mar 15, 2021 14.36 14.47 14.26 14.47 330,508 +0.19(+1.31%)
Mar 12, 2021 14.23 14.33 14.22 14.28 241,162 +0.13(+0.92%)
Mar 11, 2021 14.17 14.19 14.06 14.15 305,363 +0.07(+0.51%)
Mar 10, 2021 13.84 14.11 13.84 14.08 433,202 +0.27(+1.93%)
Mar 09, 2021 13.91 13.93 13.71 13.81 179,698 -0.02(-0.16%)
Mar 08, 2021 13.73 13.90 13.65 13.83 377,345 +0.27(+1.97%)
Mar 05, 2021 13.63 13.64 13.13 13.56 381,088 +0.12(+0.86%)
Mar 04, 2021 13.71 13.79 13.27 13.45 263,723 -0.26(-1.89%)
Mar 03, 2021 13.64 13.90 13.64 13.71 225,687 +0.09(+0.69%)
Mar 02, 2021 13.59 13.70 13.53 13.61 206,062 +0.05(+0.37%)
Mar 01, 2021 13.46 13.67 13.46 13.56 244,106 +0.25(+1.90%)
Feb 26, 2021 13.35 13.48 13.17 13.31 166,969 +0.03(+0.22%)
Feb 25, 2021 13.60 13.73 13.25 13.28 271,184 -0.31(-2.28%)
Feb 24, 2021 13.37 13.60 13.30 13.59 360,919 +0.34(+2.56%)
Feb 23, 2021 13.33 13.37 13.10 13.25 236,778 -0.06(-0.43%)
Feb 22, 2021 13.20 13.36 13.17 13.31 296,535 +0.15(+1.11%)
Feb 19, 2021 12.99 13.18 12.99 13.17 253,532 +0.20(+1.55%)
Feb 18, 2021 13.04 13.10 12.92 12.96 212,327 -0.11(-0.85%)
Feb 17, 2021 13.15 13.20 13.01 13.08 397,046 -0.08(-0.57%)
Feb 16, 2021 13.09 13.20 13.06 13.15 290,104 +0.15(+1.16%)
Feb 12, 2021 12.89 13.03 12.89 13.00 368,927 +0.09(+0.72%)
Feb 11, 2021 12.99 13.04 12.80 12.91 210,259 -0.01(-0.11%)
Feb 10, 2021 12.83 12.97 12.81 12.92 223,775 +0.14(+1.07%)
Feb 09, 2021 12.82 12.82 12.69 12.79 210,126 -0.01(-0.06%)
Feb 08, 2021 12.73 12.81 12.72 12.79 198,888 +0.09(+0.68%)
Feb 05, 2021 12.64 12.73 12.62 12.71 245,998 +0.15(+1.20%)
Feb 04, 2021 12.42 12.59 12.41 12.56 232,787 +0.18(+1.45%)
Feb 03, 2021 12.34 12.41 12.31 12.38 155,167 +0.04(+0.35%)
Feb 02, 2021 12.21 12.38 12.20 12.33 187,435 +0.18(+1.47%)
Feb 01, 2021 12.08 12.20 11.93 12.15 692,955 +0.18(+1.53%)
Jan 29, 2021 12.17 12.21 11.91 11.97 352,462 -0.26(-2.09%)
Jan 28, 2021 12.18 12.29 12.16 12.23 172,123 +0.07(+0.59%)
Jan 27, 2021 12.28 12.34 12.15 12.15 193,257 -0.27(-2.13%)
Jan 26, 2021 12.43 12.47 12.40 12.42 100,308 +0.04(+0.29%)
Jan 25, 2021 12.39 12.46 12.28 12.38 112,453 -0.01(-0.12%)
Jan 22, 2021 12.31 12.40 12.25 12.40 203,998 +0.03(+0.23%)
Jan 21, 2021 12.42 12.46 12.34 12.37 261,196 -0.06(-0.46%)
Jan 20, 2021 12.36 12.44 12.34 12.43 147,664 +0.08(+0.64%)
Jan 19, 2021 12.39 12.39 12.27 12.35 186,855 +0.04(+0.30%)
Jan 15, 2021 12.30 12.35 12.21 12.31 196,157 -0.05(-0.40%)
Jan 14, 2021 12.18 12.38 12.18 12.36 208,217 +0.19(+1.58%)
Jan 13, 2021 12.18 12.20 12.12 12.17 124,475 +0.03(+0.23%)
Jan 12, 2021 12.14 12.19 12.10 12.14 168,018 +0.06(+0.53%)
Jan 11, 2021 12.03 12.14 12.03 12.08 144,739 -0.02(-0.18%)
Jan 08, 2021 12.11 12.17 11.96 12.10 144,167 +0.01(+0.12%)
Jan 07, 2021 12.17 12.17 12.06 12.08 166,899 +0.04(+0.30%)
Jan 06, 2021 11.81 12.16 11.81 12.05 308,886 +0.38(+3.23%)
Jan 05, 2021 11.59 11.76 11.59 11.67 164,429 +0.09(+0.80%)
Jan 04, 2021 11.88 11.88 11.47 11.58 305,194 -0.21(-1.75%)
Dec 31, 2020 11.79 11.79 11.79 144,626 +0.09(+0.79%)
Dec 30, 2020 11.71 11.79 11.69 11.69 144,626 +0.01(+0.12%)
Dec 29, 2020 11.77 11.81 11.64 11.68 150,763 -0.05(-0.42%)
Dec 28, 2020 11.73 11.89 11.72 11.73 249,121 +0.03(+0.23%)
Dec 24, 2020 11.74 11.74 11.62 11.70 48,196 -0.01(-0.10%)
Dec 23, 2020 11.59 11.77 11.59 11.71 146,078 +0.20(+1.73%)
Dec 22, 2020 11.60 11.64 11.50 11.51 151,639 -0.09(-0.74%)
Dec 21, 2020 11.67 11.67 11.53 11.60 151,757 -0.09(-0.75%)
Dec 18, 2020 11.81 11.82 11.64 11.69 229,743 -0.08(-0.72%)
Dec 17, 2020 11.80 11.80 11.66 11.77 219,165 +0.02(+0.15%)
Dec 16, 2020 11.80 11.82 11.70 11.76 287,307 -0.02(-0.18%)
Dec 15, 2020 11.74 11.78 11.64 11.78 142,568 +0.14(+1.22%)
Dec 14, 2020 11.76 11.82 11.64 11.64 113,018 -0.04(-0.36%)
Dec 11, 2020 11.68 11.69 11.59 11.68 181,785 +0.00(+0.00%)
Dec 10, 2020 11.68 11.70 11.61 11.68 176,858 -0.08(-0.66%)
Dec 09, 2020 11.87 11.90 11.66 11.76 195,747 -0.04(-0.36%)
Dec 08, 2020 11.68 11.85 11.67 11.80 166,486 +0.04(+0.30%)
Dec 07, 2020 11.87 11.87 11.64 11.76 245,078 -0.10(-0.83%)
Dec 04, 2020 11.73 11.87 11.71 11.86 226,772 +0.20(+1.70%)
Dec 03, 2020 11.52 11.71 11.52 11.66 219,952 +0.26(+2.29%)
Dec 02, 2020 11.34 11.44 11.28 11.40 117,253 +0.09(+0.81%)
Dec 01, 2020 11.30 11.45 11.28 11.31 250,766 +0.17(+1.52%)
Nov 30, 2020 11.45 11.45 11.12 11.14 186,202 -0.28(-2.47%)
Nov 27, 2020 11.52 11.52 11.39 11.42 178,249 -0.04(-0.37%)
Nov 25, 2020 11.52 11.52 11.37 11.47 153,067 -0.05(-0.46%)
Nov 24, 2020 11.35 11.56 11.33 11.52 405,010 +0.31(+2.74%)
Nov 23, 2020 11.06 11.26 11.05 11.21 225,223 +0.26(+2.42%)
Nov 20, 2020 10.98 11.01 10.91 10.95 125,684 -0.06(-0.52%)
Nov 19, 2020 10.93 11.00 10.84 11.00 274,435 +0.08(+0.77%)
Nov 18, 2020 11.02 11.19 10.92 10.92 356,043 -0.06(-0.51%)
Nov 17, 2020 10.85 11.00 10.78 10.98 196,737 +0.04(+0.39%)
Nov 16, 2020 10.83 10.99 10.79 10.93 327,688 +0.32(+3.04%)
Nov 13, 2020 10.45 10.67 10.45 10.61 162,876 +0.26(+2.51%)
Nov 12, 2020 10.44 10.48 10.26 10.35 253,189 -0.19(-1.80%)
Nov 11, 2020 10.68 10.68 10.50 10.54 217,358 -0.10(-0.92%)
Nov 10, 2020 10.37 10.69 10.35 10.64 819,497 +0.34(+3.27%)
Nov 09, 2020 10.20 10.44 10.10 10.30 314,460 +0.58(+5.99%)
Nov 06, 2020 9.902 9.902 9.705 9.719 266,331 -0.15(-1.49%)
Nov 05, 2020 9.698 9.909 9.687 9.867 167,458 +0.27(+2.85%)
Nov 04, 2020 9.726 9.726 9.425 9.593 293,820 -0.13(-1.37%)
Nov 03, 2020 9.649 9.761 9.628 9.726 131,234 +0.19(+1.99%)
Nov 02, 2020 9.432 9.577 9.404 9.537 164,417 +0.22(+2.41%)
Oct 30, 2020 9.326 9.375 9.204 9.312 442,887 -0.02(-0.22%)
Oct 29, 2020 9.228 9.354 9.102 9.333 101,093 +0.11(+1.14%)
Oct 28, 2020 9.397 9.439 9.228 9.228 262,509 -0.30(-3.17%)
Oct 27, 2020 9.677 9.733 9.530 9.530 173,606 -0.12(-1.24%)
Oct 26, 2020 9.783 9.783 9.544 9.649 215,135 -0.21(-2.17%)
Oct 23, 2020 9.804 9.895 9.782 9.863 117,134 +0.10(+1.04%)
Oct 22, 2020 9.635 9.775 9.628 9.761 96,863 +0.13(+1.38%)
Oct 21, 2020 9.677 9.698 9.621 9.628 84,714 -0.06(-0.58%)
Oct 20, 2020 9.691 9.797 9.677 9.684 387,311 +0.04(+0.36%)
Oct 19, 2020 9.853 9.853 9.635 9.649 146,016 -0.14(-1.40%)
Oct 16, 2020 9.848 9.848 9.723 9.786 187,498 -0.03(-0.35%)
Oct 15, 2020 9.723 9.828 9.674 9.821 91,206 +0.04(+0.43%)
Oct 14, 2020 9.800 9.893 9.779 9.779 104,552 +0.01(+0.14%)
Oct 13, 2020 9.821 9.835 9.744 9.765 99,019 -0.08(-0.85%)
Oct 12, 2020 9.862 9.869 9.793 9.848 92,401 +0.01(+0.07%)
Oct 09, 2020 9.946 9.960 9.828 9.842 145,257 -0.07(-0.70%)
Oct 08, 2020 9.807 9.938 9.807 9.911 123,645 +0.18(+1.82%)
Oct 07, 2020 9.737 9.786 9.668 9.734 109,687 +0.09(+0.90%)
Oct 06, 2020 9.779 9.862 9.626 9.647 331,927 -0.08(-0.86%)
Oct 05, 2020 9.674 9.744 9.654 9.730 137,487 +0.11(+1.16%)
Oct 02, 2020 9.271 9.640 9.271 9.619 160,487 +0.22(+2.29%)
Oct 01, 2020 9.361 9.403 9.278 9.403 156,604 +0.06(+0.67%)
Sep 30, 2020 9.375 9.466 9.299 9.340 177,435 +0.01(+0.15%)
Sep 29, 2020 9.473 9.473 9.257 9.326 111,455 -0.15(-1.54%)
Sep 28, 2020 9.299 9.542 9.287 9.473 166,686 +0.30(+3.26%)
Sep 25, 2020 8.999 9.194 8.978 9.173 114,654 +0.17(+1.85%)
Sep 24, 2020 8.999 9.139 8.881 9.006 150,478 -0.01(-0.08%)
Sep 23, 2020 9.299 9.354 9.013 9.013 189,149 -0.25(-2.73%)
Sep 22, 2020 9.333 9.410 9.239 9.266 177,364 -0.06(-0.65%)
Sep 21, 2020 9.466 9.466 9.243 9.326 359,123 -0.25(-2.66%)
Sep 18, 2020 9.671 9.671 9.547 9.581 135,017 -0.06(-0.57%)
Sep 17, 2020 9.533 9.664 9.519 9.636 116,822 +0.00(+0.00%)
Sep 16, 2020 9.547 9.736 9.519 9.636 211,705 +0.13(+1.38%)
Sep 15, 2020 9.609 9.643 9.501 9.505 247,511 -0.07(-0.72%)
Sep 14, 2020 9.402 9.629 9.402 9.574 120,465 +0.19(+1.99%)
Sep 11, 2020 9.402 9.415 9.305 9.388 158,486 +0.03(+0.37%)
Sep 10, 2020 9.540 9.540 9.353 9.353 235,702 -0.13(-1.38%)
Sep 09, 2020 9.457 9.526 9.422 9.484 171,581 +0.06(+0.59%)
Sep 08, 2020 9.484 9.547 9.353 9.429 147,148 -0.08(-0.87%)
Sep 04, 2020 9.512 9.595 9.327 9.512 364,924 +0.08(+0.80%)
Sep 03, 2020 9.560 9.695 9.395 9.436 192,881 -0.13(-1.37%)
Sep 02, 2020 9.547 9.581 9.443 9.567 129,266 +0.02(+0.22%)
Sep 01, 2020 9.464 9.560 9.464 9.547 134,580 +0.05(+0.51%)
Aug 31, 2020 9.629 9.629 9.491 9.498 189,581 -0.11(-1.15%)
Aug 28, 2020 9.581 9.609 9.507 9.609 98,800 +0.08(+0.80%)
Aug 27, 2020 9.443 9.609 9.388 9.533 164,756 +0.12(+1.25%)
Aug 26, 2020 9.540 9.540 9.415 9.415 240,937 -0.13(-1.37%)
Aug 25, 2020 9.692 9.692 9.484 9.547 133,515 -0.07(-0.72%)
Aug 24, 2020 9.388 9.616 9.319 9.616 156,437 +0.29(+3.12%)
Aug 21, 2020 9.359 9.422 9.290 9.324 153,485 -0.08(-0.87%)
Aug 20, 2020 9.454 9.485 9.406 9.406 113,327 -0.10(-1.08%)
Aug 19, 2020 9.530 9.580 9.489 9.509 136,217 +0.02(+0.22%)
Aug 18, 2020 9.653 9.653 9.482 9.489 217,296 -0.14(-1.42%)
Aug 17, 2020 9.742 9.742 9.605 9.625 275,293 -0.10(-1.05%)
Aug 14, 2020 9.639 9.783 9.577 9.728 165,179 +0.06(+0.64%)
Aug 13, 2020 9.742 9.851 9.639 9.666 182,666 -0.08(-0.77%)
Aug 12, 2020 9.913 9.960 9.653 9.742 178,913 -0.04(-0.42%)
Aug 11, 2020 9.906 10.08 9.776 9.783 328,858 -0.03(-0.35%)
Aug 10, 2020 9.680 9.878 9.646 9.817 253,757 +0.21(+2.14%)
Aug 07, 2020 9.400 9.612 9.317 9.612 214,879 +0.20(+2.11%)
Aug 06, 2020 9.489 9.536 9.400 9.413 155,578 -0.09(-0.94%)
Aug 05, 2020 9.297 9.509 9.297 9.502 238,022 +0.25(+2.66%)
Aug 04, 2020 9.235 9.279 9.181 9.256 222,997 -0.03(-0.29%)
Aug 03, 2020 9.242 9.324 9.160 9.283 165,970 +0.03(+0.37%)
Jul 31, 2020 9.276 9.334 9.119 9.249 173,950 -0.03(-0.37%)
Jul 30, 2020 9.311 9.317 9.181 9.283 106,096 -0.12(-1.31%)
Jul 29, 2020 9.317 9.420 9.276 9.406 159,984 +0.13(+1.40%)
Jul 28, 2020 9.256 9.359 9.242 9.276 169,436 +0.00(+0.00%)
Jul 27, 2020 9.304 9.323 9.208 9.276 144,202 -0.04(-0.44%)
Jul 24, 2020 9.406 9.475 9.290 9.317 247,185 -0.12(-1.23%)
Jul 23, 2020 9.427 9.523 9.359 9.434 205,971 +0.00(+0.00%)
Jul 22, 2020 9.338 9.468 9.304 9.434 151,059 +0.10(+1.03%)
Jul 21, 2020 9.160 9.365 9.160 9.338 131,614 +0.25(+2.71%)
Jul 20, 2020 9.112 9.174 9.044 9.092 202,080 -0.06(-0.67%)
Jul 17, 2020 9.308 9.315 9.152 9.153 225,690 -0.11(-1.23%)
Jul 16, 2020 9.206 9.410 9.165 9.267 115,378 -0.04(-0.44%)
Jul 15, 2020 9.077 9.335 9.043 9.308 213,562 +0.41(+4.65%)
Jul 14, 2020 8.827 8.960 8.738 8.894 133,583 +0.08(+0.92%)
Jul 13, 2020 8.874 8.962 8.752 8.813 222,234 -0.03(-0.31%)
Jul 10, 2020 8.576 8.840 8.521 8.840 280,121 +0.27(+3.16%)
Jul 09, 2020 8.881 8.881 8.521 8.569 373,175 -0.31(-3.44%)
Jul 08, 2020 8.786 8.928 8.725 8.874 176,389 +0.11(+1.28%)
Jul 07, 2020 8.921 8.969 8.752 8.762 318,461 -0.26(-2.89%)
Jul 06, 2020 9.104 9.196 8.935 9.023 242,005 +0.05(+0.53%)
Jul 02, 2020 9.193 9.247 8.942 8.976 159,310 -0.05(-0.53%)
Jul 01, 2020 9.213 9.308 9.015 9.023 93,894 -0.18(-1.92%)
Jun 30, 2020 9.071 9.213 9.033 9.199 183,012 +0.14(+1.50%)
Jun 29, 2020 8.935 9.169 8.820 9.064 162,470 +0.16(+1.83%)
Jun 26, 2020 9.111 9.111 8.843 8.901 227,018 -0.30(-3.24%)
Jun 25, 2020 8.915 9.226 8.813 9.199 322,684 +0.18(+1.95%)
Jun 24, 2020 9.233 9.233 8.827 9.023 444,928 -0.35(-3.76%)
Jun 23, 2020 9.532 9.532 9.349 9.376 286,296 -0.05(-0.58%)
Jun 22, 2020 9.376 9.450 9.193 9.430 322,289 +0.02(+0.16%)
Jun 19, 2020 9.677 9.704 9.334 9.415 221,429 -0.17(-1.75%)
Jun 18, 2020 9.542 9.697 9.462 9.583 138,496 -0.02(-0.21%)
Jun 17, 2020 9.858 9.858 9.589 9.603 372,911 -0.21(-2.12%)
Jun 16, 2020 10.03 10.07 9.610 9.811 346,925 +0.15(+1.53%)
Jun 15, 2020 9.213 9.736 9.193 9.663 207,241 +0.11(+1.20%)
Jun 12, 2020 9.536 9.650 9.179 9.549 210,268 +0.44(+4.87%)
Jun 11, 2020 9.173 9.468 9.025 9.106 464,129 -0.73(-7.45%)
Jun 10, 2020 10.34 10.34 9.643 9.838 289,152 -0.47(-4.56%)
Jun 09, 2020 10.54 10.54 10.21 10.31 760,024 -0.33(-3.10%)
Jun 08, 2020 10.32 10.64 10.28 10.64 611,667 +0.68(+6.82%)
Jun 05, 2020 10.15 10.43 9.919 9.958 1,061,313 +0.34(+3.56%)
Jun 04, 2020 9.347 9.630 9.227 9.616 174,833 +0.26(+2.80%)
Jun 03, 2020 9.126 9.401 9.112 9.354 283,572 +0.40(+4.43%)
Jun 02, 2020 8.998 9.065 8.917 8.958 206,485 +0.02(+0.23%)
Jun 01, 2020 8.770 9.012 8.729 8.938 175,037 +0.20(+2.31%)
May 29, 2020 8.843 8.857 8.659 8.736 189,137 -0.13(-1.52%)
May 28, 2020 9.193 9.193 8.828 8.870 256,113 -0.26(-2.87%)
May 27, 2020 9.065 9.132 8.810 9.132 306,466 +0.32(+3.66%)
May 26, 2020 8.682 8.884 8.682 8.810 354,086 +0.40(+4.70%)
May 22, 2020 8.373 8.420 8.272 8.414 95,536 +0.03(+0.33%)
May 21, 2020 8.346 8.440 8.269 8.387 131,259 +0.07(+0.89%)
May 20, 2020 8.171 8.339 8.171 8.313 160,984 +0.27(+3.34%)
May 19, 2020 8.158 8.279 8.017 8.044 168,006 -0.10(-1.24%)
May 18, 2020 7.950 8.192 7.930 8.145 218,747 +0.44(+5.73%)
May 15, 2020 7.730 7.783 7.623 7.703 218,019 -0.04(-0.51%)
May 14, 2020 7.317 7.743 7.158 7.743 365,798 +0.26(+3.46%)
May 13, 2020 7.823 7.823 7.311 7.484 392,747 -0.39(-4.90%)
May 12, 2020 8.148 8.175 7.856 7.869 239,605 -0.21(-2.63%)
May 11, 2020 8.102 8.168 8.015 8.082 199,241 -0.14(-1.70%)
May 08, 2020 8.188 8.261 8.142 8.221 135,566 +0.18(+2.23%)
May 07, 2020 8.069 8.208 7.989 8.042 112,045 +0.11(+1.34%)
May 06, 2020 8.162 8.228 7.902 7.936 234,443 -0.12(-1.49%)
May 05, 2020 8.248 8.374 8.002 8.055 407,328 +0.01(+0.08%)
May 04, 2020 7.995 8.058 7.816 8.049 192,351 -0.05(-0.66%)
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.