Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Voya Global Equity Dividend and Premium Opportunity Fund
(NY:
IGD
)
5.060
-0.050 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
3.343
3.349
3.308
3.336
1,723,101
-0.01(-0.21%)
Jun 29, 2020
3.336
3.343
3.308
3.343
296,202
+0.02(+0.62%)
Jun 26, 2020
3.336
3.349
3.291
3.322
318,556
-0.03(-1.03%)
Jun 25, 2020
3.336
3.356
3.315
3.356
237,207
+0.01(+0.41%)
Jun 24, 2020
3.391
3.394
3.329
3.343
538,094
-0.06(-1.63%)
Jun 23, 2020
3.425
3.446
3.391
3.398
465,527
-0.01(-0.40%)
Jun 22, 2020
3.405
3.412
3.356
3.412
329,244
+0.02(+0.61%)
Jun 19, 2020
3.446
3.453
3.384
3.391
285,687
-0.02(-0.61%)
Jun 18, 2020
3.398
3.412
3.391
3.412
375,676
-0.01(-0.20%)
Jun 17, 2020
3.446
3.446
3.419
3.419
405,706
-0.03(-0.80%)
Jun 16, 2020
3.432
3.453
3.405
3.446
950,092
+0.10(+3.10%)
Jun 15, 2020
3.315
3.377
3.287
3.343
762,242
-0.03(-0.82%)
Jun 12, 2020
3.412
3.412
3.322
3.370
490,866
+0.04(+1.24%)
Jun 11, 2020
3.446
3.446
3.325
3.329
708,241
-0.17(-4.74%)
Jun 10, 2020
3.522
3.529
3.474
3.495
596,498
-0.03(-0.78%)
Jun 09, 2020
3.515
3.529
3.481
3.522
371,716
-0.01(-0.20%)
Jun 08, 2020
3.515
3.536
3.508
3.529
336,159
+0.01(+0.39%)
Jun 05, 2020
3.522
3.536
3.495
3.515
857,207
+0.05(+1.39%)
Jun 04, 2020
3.453
3.474
3.446
3.467
504,156
-0.02(-0.59%)
Jun 03, 2020
3.453
3.508
3.450
3.488
922,522
+0.04(+1.20%)
Jun 02, 2020
3.419
3.446
3.412
3.446
561,650
+0.01(+0.40%)
Jun 01, 2020
3.391
3.439
3.384
3.432
406,479
+0.03(+0.81%)
May 29, 2020
3.391
3.412
3.381
3.405
490,178
-0.01(-0.20%)
May 28, 2020
3.391
3.425
3.364
3.412
609,310
+0.02(+0.61%)
May 27, 2020
3.398
3.412
3.350
3.391
499,011
+0.01(+0.20%)
May 26, 2020
3.336
3.391
3.329
3.384
630,575
+0.08(+2.49%)
May 22, 2020
3.295
3.302
3.268
3.302
290,049
+0.02(+0.63%)
May 21, 2020
3.309
3.316
3.268
3.281
303,207
-0.03(-1.03%)
May 20, 2020
3.316
3.336
3.288
3.316
693,792
+0.05(+1.47%)
May 19, 2020
3.295
3.314
3.268
3.268
663,469
-0.05(-1.65%)
May 18, 2020
3.268
3.323
3.268
3.323
320,595
+0.11(+3.41%)
May 15, 2020
3.186
3.220
3.172
3.213
609,876
+0.02(+0.64%)
May 14, 2020
3.158
3.192
3.129
3.192
834,932
+0.00(+0.00%)
May 13, 2020
3.275
3.281
3.172
3.192
525,813
-0.09(-2.71%)
May 12, 2020
3.309
3.322
3.278
3.281
483,997
-0.03(-1.03%)
May 11, 2020
3.309
3.323
3.288
3.316
264,030
+0.00(+0.00%)
May 08, 2020
3.302
3.323
3.288
3.316
214,872
+0.03(+1.04%)
May 07, 2020
3.275
3.295
3.268
3.281
511,067
+0.02(+0.63%)
May 06, 2020
3.295
3.309
3.254
3.261
273,994
-0.03(-1.04%)
May 05, 2020
3.288
3.312
3.268
3.295
404,030
+0.05(+1.48%)
May 04, 2020
3.227
3.261
3.206
3.247
501,308
-0.04(-1.25%)
May 01, 2020
3.295
3.313
3.268
3.288
601,118
-0.09(-2.64%)
Apr 30, 2020
3.384
3.384
3.330
3.377
1,008,446
-0.04(-1.19%)
Apr 29, 2020
3.377
3.432
3.377
3.418
303,905
+0.07(+2.24%)
Apr 28, 2020
3.343
3.377
3.323
3.343
351,202
+0.03(+1.03%)
Apr 27, 2020
3.309
3.330
3.289
3.309
388,975
+0.01(+0.41%)
Apr 24, 2020
3.248
3.296
3.228
3.296
386,877
+0.06(+1.89%)
Apr 23, 2020
3.282
3.282
3.231
3.235
386,524
-0.02(-0.63%)
Apr 22, 2020
3.262
3.282
3.235
3.255
433,168
+0.01(+0.42%)
Apr 21, 2020
3.235
3.252
3.173
3.241
373,553
-0.04(-1.24%)
Apr 20, 2020
3.289
3.330
3.272
3.282
277,478
-0.08(-2.42%)
Apr 17, 2020
3.364
3.364
3.303
3.364
400,121
+0.08(+2.48%)
Apr 16, 2020
3.303
3.313
3.255
3.282
476,856
+0.00(+0.00%)
Apr 15, 2020
3.296
3.303
3.248
3.282
550,562
-0.05(-1.43%)
Apr 14, 2020
3.316
3.357
3.315
3.330
332,086
+0.06(+1.87%)
Apr 13, 2020
3.377
3.396
3.241
3.269
561,337
-0.12(-3.41%)
Apr 09, 2020
3.289
3.408
3.289
3.384
1,442,292
+0.12(+3.75%)
Apr 08, 2020
3.180
3.296
3.173
3.262
679,975
+0.10(+3.00%)
Apr 07, 2020
3.167
3.221
3.146
3.167
849,629
+0.10(+3.33%)
Apr 06, 2020
2.942
3.078
2.942
3.065
727,735
+0.21(+7.38%)
Apr 03, 2020
2.936
2.963
2.847
2.854
775,815
-0.09(-3.00%)
Apr 02, 2020
2.868
2.990
2.868
2.942
894,396
+0.01(+0.23%)
Apr 01, 2020
2.997
3.014
2.929
2.936
1,590,472
-0.14(-4.42%)
Mar 31, 2020
3.125
3.173
3.072
3.072
1,249,220
-0.03(-0.87%)
Mar 30, 2020
3.092
3.139
3.031
3.098
465,545
+0.01(+0.22%)
Mar 27, 2020
3.031
3.152
2.991
3.092
399,208
-0.03(-1.08%)
Mar 26, 2020
2.991
3.132
2.991
3.125
804,510
+0.13(+4.50%)
Mar 25, 2020
2.816
3.024
2.809
2.991
913,093
+0.21(+7.51%)
Mar 24, 2020
2.667
2.816
2.654
2.782
923,812
+0.19(+7.27%)
Mar 23, 2020
2.694
2.722
2.553
2.593
1,860,538
-0.13(-4.94%)
Mar 20, 2020
2.755
2.896
2.715
2.728
906,941
+0.02(+0.75%)
Mar 19, 2020
2.715
2.772
2.674
2.708
1,165,781
-0.02(-0.74%)
Mar 18, 2020
2.775
2.903
2.681
2.728
2,384,370
-0.28(-9.40%)
Mar 17, 2020
2.802
3.058
2.802
3.011
2,470,042
+0.18(+6.18%)
Mar 16, 2020
2.701
2.991
2.701
2.836
1,446,647
-0.29(-9.27%)
Mar 13, 2020
3.031
3.125
2.917
3.125
1,565,658
+0.17(+5.69%)
Mar 12, 2020
3.098
3.105
2.715
2.957
2,626,908
-0.37(-11.13%)
Mar 11, 2020
3.482
3.503
3.301
3.328
1,613,005
-0.21(-5.90%)
Mar 10, 2020
3.577
3.604
3.422
3.536
1,221,013
+0.05(+1.35%)
Mar 09, 2020
3.617
3.617
3.472
3.489
1,406,233
-0.28(-7.33%)
Mar 06, 2020
3.759
3.772
3.705
3.765
902,042
-0.07(-1.93%)
Mar 05, 2020
3.853
3.878
3.806
3.839
945,664
-0.07(-1.72%)
Mar 04, 2020
3.833
3.907
3.812
3.907
1,115,894
+0.11(+3.02%)
Mar 03, 2020
3.812
3.878
3.745
3.792
1,966,758
+0.00(+0.00%)
Mar 02, 2020
3.691
3.806
3.658
3.792
2,665,999
+0.11(+3.11%)
Feb 28, 2020
3.705
3.738
3.631
3.678
3,216,470
-0.13(-3.51%)
Feb 27, 2020
3.925
3.925
3.798
3.812
2,278,962
-0.17(-4.36%)
Feb 26, 2020
3.972
4.025
3.965
3.985
1,119,459
+0.02(+0.51%)
Feb 25, 2020
4.052
4.066
3.932
3.965
1,603,346
-0.08(-1.98%)
Feb 24, 2020
4.086
4.086
4.012
4.046
989,725
-0.11(-2.58%)
Feb 21, 2020
4.166
4.173
4.146
4.153
820,119
-0.02(-0.48%)
Feb 20, 2020
4.179
4.186
4.153
4.173
664,625
-0.01(-0.32%)
Feb 19, 2020
4.186
4.206
4.173
4.186
1,574,407
+0.01(+0.32%)
Feb 18, 2020
4.199
4.213
4.173
4.173
644,309
-0.03(-0.64%)
Feb 14, 2020
4.206
4.226
4.186
4.199
326,462
+0.01(+0.16%)
Feb 13, 2020
4.206
4.226
4.193
4.193
1,205,877
-0.02(-0.48%)
Feb 12, 2020
4.213
4.226
4.206
4.213
717,418
+0.02(+0.48%)
Feb 11, 2020
4.219
4.233
4.186
4.193
429,563
-0.01(-0.32%)
Feb 10, 2020
4.159
4.206
4.159
4.206
754,288
+0.03(+0.80%)
Feb 07, 2020
4.179
4.193
4.153
4.173
664,290
-0.02(-0.48%)
Feb 06, 2020
4.199
4.199
4.173
4.193
1,107,168
+0.01(+0.16%)
Feb 05, 2020
4.173
4.186
4.173
4.186
652,808
+0.03(+0.64%)
Feb 04, 2020
4.146
4.166
4.146
4.159
627,537
+0.05(+1.14%)
Feb 03, 2020
4.119
4.149
4.112
4.112
1,375,924
+0.01(+0.16%)
Jan 31, 2020
4.146
4.152
4.106
4.106
1,461,266
-0.05(-1.28%)
Jan 30, 2020
4.152
4.166
4.126
4.159
626,940
-0.01(-0.32%)
Jan 29, 2020
4.166
4.179
4.163
4.172
445,606
+0.01(+0.16%)
Jan 28, 2020
4.112
4.172
4.112
4.166
501,878
+0.05(+1.13%)
Jan 27, 2020
4.119
4.139
4.066
4.119
895,951
-0.05(-1.27%)
Jan 24, 2020
4.205
4.219
4.166
4.172
575,595
-0.04(-0.95%)
Jan 23, 2020
4.219
4.219
4.187
4.212
490,520
+0.00(+0.00%)
Jan 22, 2020
4.192
4.225
4.192
4.212
425,982
+0.03(+0.63%)
Jan 21, 2020
4.199
4.212
4.179
4.185
575,974
-0.03(-0.63%)
Jan 17, 2020
4.219
4.232
4.205
4.212
388,948
-0.01(-0.16%)
Jan 16, 2020
4.219
4.225
4.212
4.219
437,804
+0.01(+0.32%)
Jan 15, 2020
4.199
4.219
4.179
4.205
504,153
+0.01(+0.16%)
Jan 14, 2020
4.152
4.199
4.152
4.199
1,094,262
+0.05(+1.12%)
Jan 13, 2020
4.132
4.152
4.126
4.152
691,419
+0.02(+0.48%)
Jan 10, 2020
4.166
4.166
4.119
4.132
640,018
-0.03(-0.64%)
Jan 09, 2020
4.179
4.179
4.159
4.159
541,065
-0.01(-0.16%)
Jan 08, 2020
4.139
4.166
4.119
4.166
749,452
+0.05(+1.13%)
Jan 07, 2020
4.112
4.152
4.109
4.119
1,230,370
+0.01(+0.32%)
Jan 06, 2020
4.092
4.106
4.086
4.106
878,904
+0.01(+0.16%)
Jan 03, 2020
4.112
4.119
4.092
4.099
949,642
-0.03(-0.64%)
Jan 02, 2020
4.112
4.139
4.112
4.126
1,182,859
+0.01(+0.32%)
Dec 31, 2019
4.072
4.126
4.072
4.112
1,585,747
+0.03(+0.65%)
Dec 30, 2019
4.126
4.132
4.072
4.086
1,397,187
-0.05(-1.28%)
Dec 27, 2019
4.192
4.192
4.132
4.139
527,785
-0.04(-0.95%)
Dec 26, 2019
4.179
4.185
4.172
4.179
445,957
+0.01(+0.32%)
Dec 24, 2019
4.152
4.179
4.152
4.165
596,560
+0.01(+0.16%)
Dec 23, 2019
4.152
4.159
4.132
4.159
938,601
+0.01(+0.32%)
Dec 20, 2019
4.139
4.159
4.139
4.146
688,211
+0.01(+0.16%)
Dec 19, 2019
4.126
4.139
4.106
4.139
778,992
+0.01(+0.32%)
Dec 18, 2019
4.126
4.132
4.109
4.126
754,675
+0.00(+0.00%)
Dec 17, 2019
4.106
4.126
4.099
4.126
657,191
+0.03(+0.64%)
Dec 16, 2019
4.086
4.119
4.086
4.099
1,331,912
+0.02(+0.49%)
Dec 13, 2019
4.086
4.099
4.073
4.080
1,497,310
+0.00(+0.00%)
Dec 12, 2019
4.066
4.093
4.053
4.080
972,527
+0.02(+0.49%)
Dec 11, 2019
4.027
4.073
4.014
4.060
1,746,278
+0.04(+0.99%)
Dec 10, 2019
4.027
4.033
4.014
4.020
940,784
-0.01(-0.33%)
Dec 09, 2019
4.047
4.047
4.020
4.033
757,900
-0.01(-0.33%)
Dec 06, 2019
4.014
4.053
4.014
4.047
1,237,053
+0.03(+0.82%)
Dec 05, 2019
4.027
4.027
3.987
4.014
1,519,528
+0.00(+0.00%)
Dec 04, 2019
3.967
4.020
3.967
4.014
841,774
+0.05(+1.16%)
Dec 03, 2019
3.981
3.994
3.947
3.967
956,300
-0.03(-0.66%)
Dec 02, 2019
4.020
4.033
3.987
3.994
1,056,355
-0.03(-0.66%)
Nov 29, 2019
4.014
4.027
3.994
4.020
455,772
+0.01(+0.33%)
Nov 27, 2019
4.000
4.027
3.987
4.007
1,522,392
+0.01(+0.33%)
Nov 26, 2019
4.020
4.027
3.994
3.994
1,289,001
-0.03(-0.65%)
Nov 25, 2019
4.020
4.027
4.007
4.020
845,389
+0.01(+0.16%)
Nov 22, 2019
4.014
4.017
4.000
4.014
605,053
+0.01(+0.16%)
Nov 21, 2019
3.987
4.007
3.981
4.007
656,229
+0.01(+0.16%)
Nov 20, 2019
3.974
4.000
3.974
4.000
784,814
+0.00(+0.00%)
Nov 19, 2019
3.987
4.007
3.987
4.000
613,709
+0.01(+0.16%)
Nov 18, 2019
3.994
4.014
3.981
3.994
1,313,167
-0.01(-0.16%)
Nov 15, 2019
4.007
4.027
3.994
4.000
1,064,942
+0.01(+0.16%)
Nov 14, 2019
3.987
4.000
3.981
3.994
811,648
+0.01(+0.16%)
Nov 13, 2019
3.974
4.000
3.968
3.987
743,163
+0.01(+0.16%)
Nov 12, 2019
3.968
3.994
3.968
3.981
1,093,635
+0.01(+0.33%)
Nov 11, 2019
3.981
3.984
3.961
3.968
684,872
-0.02(-0.49%)
Nov 08, 2019
3.994
3.997
3.974
3.987
674,890
-0.01(-0.33%)
Nov 07, 2019
3.994
4.020
3.987
4.000
654,352
+0.02(+0.49%)
Nov 06, 2019
3.981
4.000
3.961
3.981
925,509
+0.00(+0.00%)
Nov 05, 2019
4.000
4.007
3.981
3.981
1,000,061
-0.02(-0.49%)
Nov 04, 2019
4.000
4.014
3.987
4.000
1,324,428
+0.01(+0.16%)
Nov 01, 2019
3.994
4.007
3.985
3.994
686,326
+0.02(+0.49%)
Oct 31, 2019
3.987
3.987
3.961
3.974
782,481
-0.02(-0.49%)
Oct 30, 2019
3.968
3.994
3.955
3.994
755,390
+0.02(+0.49%)
Oct 29, 2019
3.948
3.981
3.942
3.974
961,492
+0.03(+0.66%)
Oct 28, 2019
3.948
3.968
3.948
3.948
584,318
+0.00(+0.00%)
Oct 25, 2019
3.948
3.961
3.942
3.948
806,588
+0.00(+0.00%)
Oct 24, 2019
3.968
3.974
3.935
3.948
938,375
-0.02(-0.49%)
Oct 23, 2019
3.916
3.968
3.916
3.968
911,744
+0.04(+1.00%)
Oct 22, 2019
3.935
3.974
3.929
3.929
1,442,390
+0.01(+0.17%)
Oct 21, 2019
3.890
3.942
3.890
3.922
646,824
+0.04(+1.01%)
Oct 18, 2019
3.916
3.922
3.883
3.883
970,976
-0.03(-0.83%)
Oct 17, 2019
3.922
3.942
3.916
3.916
748,159
-0.01(-0.17%)
Oct 16, 2019
3.929
3.951
3.903
3.922
908,386
-0.01(-0.17%)
Oct 15, 2019
3.922
3.961
3.922
3.929
778,883
+0.01(+0.17%)
Oct 14, 2019
3.968
3.968
3.903
3.922
764,589
-0.05(-1.15%)
Oct 11, 2019
3.968
3.994
3.948
3.968
1,165,140
+0.02(+0.49%)
Oct 10, 2019
3.955
3.961
3.929
3.948
1,331,121
+0.00(+0.00%)
Oct 09, 2019
3.942
3.952
3.929
3.948
914,378
+0.01(+0.33%)
Oct 08, 2019
3.896
3.942
3.863
3.935
2,202,143
+0.03(+0.83%)
Oct 07, 2019
3.890
3.909
3.870
3.903
1,082,274
+0.01(+0.34%)
Oct 04, 2019
3.870
3.890
3.850
3.890
701,141
+0.03(+0.67%)
Oct 03, 2019
3.824
3.863
3.798
3.863
1,911,073
+0.03(+0.68%)
Oct 02, 2019
3.850
3.857
3.805
3.837
998,326
-0.03(-0.67%)
Oct 01, 2019
3.896
3.896
3.844
3.863
1,252,266
-0.02(-0.50%)
Sep 30, 2019
3.870
3.902
3.864
3.883
696,363
+0.01(+0.33%)
Sep 27, 2019
3.877
3.909
3.864
3.870
706,619
-0.01(-0.33%)
Sep 26, 2019
3.851
3.889
3.831
3.883
1,287,417
+0.04(+1.01%)
Sep 25, 2019
3.883
3.883
3.805
3.844
2,561,103
-0.05(-1.16%)
Sep 24, 2019
3.870
3.928
3.818
3.889
3,622,584
-0.23(-5.50%)
Sep 23, 2019
4.142
4.142
4.109
4.116
704,550
-0.03(-0.62%)
Sep 20, 2019
4.142
4.158
4.116
4.142
425,702
+0.00(+0.00%)
Sep 19, 2019
4.148
4.148
4.122
4.142
366,406
+0.02(+0.47%)
Sep 18, 2019
4.116
4.129
4.103
4.122
382,342
+0.01(+0.32%)
Sep 17, 2019
4.116
4.129
4.103
4.109
477,202
+0.00(+0.00%)
Sep 16, 2019
4.129
4.135
4.100
4.109
432,956
+0.00(+0.00%)
Sep 13, 2019
4.109
4.129
4.097
4.109
356,322
-0.01(-0.31%)
Sep 12, 2019
4.142
4.148
4.097
4.122
977,922
-0.01(-0.16%)
Sep 11, 2019
4.129
4.135
4.111
4.129
429,262
+0.01(+0.31%)
Sep 10, 2019
4.090
4.122
4.084
4.116
278,277
+0.01(+0.32%)
Sep 09, 2019
4.084
4.109
4.071
4.103
567,328
+0.02(+0.48%)
Sep 06, 2019
4.097
4.097
4.064
4.084
581,767
-0.02(-0.47%)
Sep 05, 2019
4.097
4.116
4.084
4.103
350,840
+0.02(+0.48%)
Sep 04, 2019
4.071
4.103
4.058
4.084
557,846
+0.03(+0.80%)
Sep 03, 2019
4.051
4.077
4.038
4.051
496,013
-0.03(-0.62%)
Aug 30, 2019
4.077
4.089
4.070
4.077
480,374
+0.02(+0.47%)
Aug 29, 2019
4.051
4.096
4.051
4.057
477,798
+0.02(+0.48%)
Aug 28, 2019
4.025
4.044
4.012
4.038
467,933
+0.01(+0.16%)
Aug 27, 2019
4.070
4.077
4.023
4.032
582,062
-0.03(-0.63%)
Aug 26, 2019
4.089
4.121
4.038
4.057
930,306
-0.02(-0.47%)
Aug 23, 2019
4.121
4.134
4.064
4.077
437,625
-0.04(-1.09%)
Aug 22, 2019
4.115
4.141
4.109
4.121
373,623
+0.02(+0.47%)
Aug 21, 2019
4.147
4.153
4.083
4.102
517,972
-0.02(-0.47%)
Aug 20, 2019
4.109
4.134
4.096
4.121
463,588
+0.01(+0.16%)
Aug 19, 2019
4.102
4.121
4.089
4.115
537,558
+0.04(+0.94%)
Aug 16, 2019
4.083
4.096
4.057
4.077
474,133
+0.01(+0.32%)
Aug 15, 2019
4.083
4.089
4.057
4.064
461,483
-0.01(-0.31%)
Aug 14, 2019
4.109
4.115
4.070
4.077
523,083
-0.06(-1.40%)
Aug 13, 2019
4.096
4.166
4.096
4.134
429,398
+0.03(+0.78%)
Aug 12, 2019
4.109
4.121
4.083
4.102
467,150
-0.02(-0.47%)
Aug 09, 2019
4.147
4.147
4.115
4.121
457,595
-0.03(-0.77%)
Aug 08, 2019
4.121
4.153
4.121
4.153
403,325
+0.04(+1.09%)
Aug 07, 2019
4.109
4.109
4.070
4.109
623,495
-0.03(-0.77%)
Aug 06, 2019
4.128
4.160
4.077
4.141
639,304
+0.03(+0.62%)
Aug 05, 2019
4.153
4.153
4.064
4.115
1,179,212
-0.08(-1.98%)
Aug 02, 2019
4.198
4.201
4.153
4.198
790,378
-0.01(-0.30%)
Aug 01, 2019
4.230
4.237
4.205
4.211
743,698
-0.03(-0.74%)
Jul 31, 2019
4.255
4.255
4.211
4.243
709,702
+0.00(+0.00%)
Jul 30, 2019
4.223
4.249
4.204
4.243
1,115,329
+0.00(+0.00%)
Jul 29, 2019
4.223
4.243
4.217
4.243
714,435
+0.03(+0.75%)
Jul 26, 2019
4.230
4.230
4.204
4.211
524,794
-0.01(-0.15%)
Jul 25, 2019
4.230
4.243
4.204
4.217
473,121
-0.01(-0.30%)
Jul 24, 2019
4.236
4.249
4.223
4.230
553,084
-0.01(-0.15%)
Jul 23, 2019
4.236
4.243
4.214
4.236
675,287
+0.03(+0.60%)
Jul 22, 2019
4.243
4.243
4.211
4.211
501,211
-0.04(-0.90%)
Jul 19, 2019
4.243
4.249
4.204
4.249
535,816
+0.02(+0.45%)
Jul 18, 2019
4.204
4.230
4.192
4.230
595,489
+0.03(+0.60%)
Jul 17, 2019
4.217
4.217
4.179
4.204
595,548
-0.01(-0.15%)
Jul 16, 2019
4.192
4.211
4.192
4.211
1,389,033
+0.03(+0.61%)
Jul 15, 2019
4.179
4.185
4.141
4.185
1,903,140
+0.06(+1.54%)
Jul 12, 2019
4.128
4.128
4.103
4.122
310,027
-0.01(-0.15%)
Jul 11, 2019
4.128
4.135
4.103
4.128
361,467
+0.00(+0.00%)
Jul 10, 2019
4.103
4.128
4.103
4.128
386,899
+0.03(+0.62%)
Jul 09, 2019
4.077
4.103
4.071
4.103
632,534
+0.03(+0.62%)
Jul 08, 2019
4.077
4.077
4.052
4.077
372,914
-0.02(-0.47%)
Jul 05, 2019
4.090
4.103
4.071
4.096
235,551
-0.01(-0.31%)
Jul 03, 2019
4.122
4.128
4.077
4.109
303,414
+0.04(+0.94%)
Jul 02, 2019
4.084
4.096
4.058
4.071
533,517
-0.02(-0.47%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.