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

Russell Invt Fixed Income Pool ETF (TSX: RIFI )

17.74 -0.07 (-0.39%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 17, 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 (%)
May 27, 2022 18.34 0 +0.13(+0.71%)
May 19, 2022 18.21 0 +0.06(+0.33%)
May 16, 2022 18.15 19 +0.00(+0.00%)
May 12, 2022 18.15 0 +0.06(+0.33%)
May 11, 2022 18.15 18.15 18.09 18.09 3,400 +0.00(+0.00%)
May 10, 2022 18.16 18.16 18.09 18.09 5,700 -0.03(-0.17%)
May 09, 2022 18.12 18.12 18.12 18.12 100 -0.04(-0.22%)
May 05, 2022 18.16 0 -0.03(-0.16%)
May 04, 2022 18.14 18.19 18.14 18.19 600 +0.02(+0.11%)
May 03, 2022 18.19 18.19 18.17 18.17 2,200 -0.01(-0.06%)
May 02, 2022 18.21 18.21 18.18 18.18 736 -0.16(-0.87%)
Apr 29, 2022 18.34 18.34 18.34 18.34 200 -0.05(-0.27%)
Apr 26, 2022 18.39 0 +0.04(+0.22%)
Apr 25, 2022 18.36 18.36 18.35 18.35 2,000 +0.04(+0.22%)
Apr 22, 2022 18.36 18.36 18.31 18.31 3,700 -0.02(-0.11%)
Apr 21, 2022 18.34 18.34 18.33 18.33 4,700 -0.16(-0.87%)
Apr 18, 2022 18.49 0 +0.01(+0.05%)
Apr 14, 2022 18.48 0 -0.16(-0.86%)
Apr 13, 2022 18.69 18.69 18.64 18.64 5,900 -0.12(-0.64%)
Apr 07, 2022 18.76 0 -0.06(-0.32%)
Apr 06, 2022 18.87 18.87 18.82 18.82 1,200 -0.05(-0.26%)
Apr 05, 2022 18.92 18.92 18.87 18.87 1,300 -0.07(-0.37%)
Apr 04, 2022 18.96 18.96 18.94 18.94 800 -0.04(-0.21%)
Mar 31, 2022 18.98 0 +0.08(+0.42%)
Mar 30, 2022 18.90 18.90 18.90 18.90 300 +0.07(+0.37%)
Mar 29, 2022 18.83 18.83 18.83 18.83 700 -0.04(-0.21%)
Mar 24, 2022 18.87 0 -0.04(-0.21%)
Mar 16, 2022 18.91 0 -0.04(-0.21%)
Mar 15, 2022 19.00 19.00 18.95 18.95 600 -0.33(-1.71%)
Mar 10, 2022 19.28 0 -0.08(-0.41%)
Mar 09, 2022 19.41 19.41 19.36 19.36 600 -0.15(-0.77%)
Mar 08, 2022 19.51 19.51 19.51 19.51 900 -0.05(-0.26%)
Mar 07, 2022 19.57 19.57 19.56 19.56 1,778 -0.11(-0.56%)
Mar 04, 2022 19.67 19.67 19.67 19.67 500 +0.00(+0.00%)
Mar 01, 2022 19.67 0 +0.24(+1.24%)
Feb 22, 2022 19.43 0 -0.11(-0.56%)
Feb 18, 2022 19.54 0 +0.06(+0.31%)
Feb 15, 2022 19.48 0 -0.06(-0.31%)
Feb 14, 2022 19.54 19.54 19.54 19.54 500 -0.13(-0.66%)
Feb 08, 2022 19.67 51 -0.04(-0.20%)
Feb 03, 2022 19.71 0 -0.10(-0.50%)
Feb 02, 2022 19.81 19.81 19.81 19.81 100 -0.02(-0.10%)
Jan 31, 2022 19.83 2 -0.04(-0.20%)
Jan 28, 2022 19.87 19.87 19.87 19.87 400 +0.10(+0.51%)
Jan 25, 2022 19.77 0 -0.10(-0.50%)
Jan 24, 2022 19.89 19.89 19.87 19.87 10,000 +0.01(+0.05%)
Jan 19, 2022 19.86 0 -0.14(-0.70%)
Jan 18, 2022 20.00 20.00 20.00 20.00 3,900 +0.02(+0.10%)
Jan 17, 2022 19.93 19.98 19.93 19.98 1,498 -0.05(-0.25%)
Jan 13, 2022 20.03 0 -0.01(-0.05%)
Jan 12, 2022 20.03 20.04 20.03 20.04 2,600 +0.05(+0.25%)
Jan 07, 2022 19.99 19.99 19.99 0 -0.12(-0.60%)
Jan 06, 2022 20.10 20.11 20.10 20.11 4,600 -0.11(-0.54%)
Jan 05, 2022 20.22 20.22 20.22 20.22 500 -0.02(-0.10%)
Jan 04, 2022 20.24 20.24 20.24 20.24 100 -0.11(-0.54%)
Dec 24, 2021 20.35 20.35 20.35 0 +0.01(+0.05%)
Dec 23, 2021 20.34 20.34 20.34 20.34 400 +0.03(+0.15%)
Dec 21, 2021 20.31 20.31 20.31 0 -0.13(-0.64%)
Dec 17, 2021 20.44 20.44 20.44 0 +0.00(+0.00%)
Dec 16, 2021 20.44 20.44 20.44 20.44 1,200 +0.12(+0.59%)
Dec 15, 2021 20.34 20.34 20.32 20.32 1,428 -0.02(-0.10%)
Dec 14, 2021 20.34 20.34 20.34 20.34 552 -0.05(-0.25%)
Dec 13, 2021 20.36 20.40 20.36 20.39 1,350 +0.16(+0.79%)
Dec 08, 2021 20.23 20.23 20.23 0 -0.03(-0.15%)
Dec 06, 2021 20.26 20.26 20.26 0 -0.04(-0.20%)
Dec 02, 2021 20.30 20.30 20.30 0 +0.06(+0.30%)
Dec 01, 2021 20.24 20.24 20.24 20.24 500 +0.09(+0.45%)
Nov 30, 2021 20.15 20.15 20.15 20.15 500 +0.06(+0.30%)
Nov 29, 2021 20.09 20.09 20.09 20.09 358 +0.14(+0.70%)
Nov 24, 2021 19.95 19.95 19.95 45 -0.08(-0.40%)
Nov 22, 2021 20.03 20.03 20.03 0 -0.08(-0.40%)
Nov 12, 2021 20.11 20.11 20.11 0 -0.13(-0.64%)
Nov 09, 2021 20.22 20.24 20.24 20.24 2,120 +0.20(+1.00%)
Nov 03, 2021 20.04 20.04 20.04 18 +0.00(+0.00%)
Nov 01, 2021 20.04 20.04 20.04 20 -0.08(-0.40%)
Oct 29, 2021 20.16 20.16 20.12 20.12 600 +0.00(+0.00%)
Oct 28, 2021 20.13 20.13 20.12 20.12 600 -0.10(-0.49%)
Oct 27, 2021 20.21 20.22 20.16 20.22 1,200 +0.07(+0.35%)
Oct 26, 2021 20.15 20.15 20.15 20.15 500 +0.03(+0.15%)
Oct 22, 2021 20.12 20.12 20.12 13 -0.02(-0.10%)
Oct 21, 2021 20.14 20.14 20.14 20.14 620 -0.04(-0.20%)
Oct 20, 2021 20.18 20.18 20.18 20.18 500 -0.09(-0.44%)
Oct 18, 2021 20.27 20.27 20.27 0 +0.08(+0.40%)
Oct 12, 2021 20.19 20.19 20.19 0 -0.14(-0.69%)
Oct 06, 2021 20.33 20.33 20.33 0 -0.05(-0.25%)
Oct 01, 2021 20.38 20.38 20.38 0 -0.16(-0.78%)
Sep 23, 2021 20.54 20.54 20.54 0 +0.00(+0.00%)
Sep 21, 2021 20.54 20.54 20.54 0 -0.12(-0.58%)
Sep 15, 2021 20.66 20.66 20.66 0 +0.05(+0.24%)
Sep 14, 2021 20.61 20.61 20.61 20.61 519 +0.03(+0.15%)
Sep 10, 2021 20.58 20.58 20.58 0 -0.04(-0.19%)
Sep 09, 2021 20.62 20.62 20.62 20.62 4,000 +0.06(+0.29%)
Sep 08, 2021 20.58 20.58 20.56 20.56 2,417 -0.04(-0.19%)
Sep 02, 2021 20.60 20.60 20.60 0 -0.03(-0.15%)
Aug 31, 2021 20.63 20.63 20.63 0 +0.07(+0.34%)
Aug 19, 2021 20.56 20.56 20.56 48 -0.02(-0.10%)
Aug 17, 2021 20.58 20.58 20.58 0 +0.07(+0.34%)
Aug 12, 2021 20.51 20.51 20.51 60 -0.08(-0.39%)
Aug 11, 2021 20.59 20.59 20.59 20.59 1,194 +0.09(+0.44%)
Aug 09, 2021 20.50 20.50 20.50 0 -0.18(-0.87%)
Aug 04, 2021 20.68 20.68 20.68 0 +0.06(+0.29%)
Jul 20, 2021 20.62 20.62 20.62 0 +0.13(+0.63%)
Jul 13, 2021 20.49 20.49 20.49 0 -0.02(-0.10%)
Jul 12, 2021 20.51 20.51 20.51 20.51 4,004 -0.04(-0.19%)
Jul 07, 2021 20.55 20.55 20.55 0 +0.06(+0.29%)
Jul 06, 2021 20.54 20.54 20.49 20.49 400 +0.02(+0.10%)
Jul 02, 2021 20.47 20.47 20.47 0 +0.08(+0.39%)
Jun 25, 2021 20.39 20.39 20.39 0 -0.03(-0.15%)
Jun 23, 2021 20.42 20.42 20.42 0 -0.02(-0.10%)
Jun 18, 2021 20.44 20.44 20.44 33 +0.04(+0.20%)
Jun 16, 2021 20.40 20.40 20.40 0 +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.