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, 2021
4.573
4.573
4.504
4.512
876,799
-0.05(-1.16%)
Jun 29, 2021
4.580
4.580
4.557
4.565
202,470
+0.00(+0.00%)
Jun 28, 2021
4.580
4.580
4.550
4.565
358,459
+0.01(+0.17%)
Jun 25, 2021
4.565
4.565
4.542
4.557
430,261
+0.02(+0.33%)
Jun 24, 2021
4.588
4.595
4.542
4.542
326,132
-0.01(-0.17%)
Jun 23, 2021
4.550
4.595
4.550
4.550
838,602
-0.02(-0.33%)
Jun 22, 2021
4.557
4.580
4.542
4.565
235,387
+0.02(+0.50%)
Jun 21, 2021
4.504
4.542
4.497
4.542
233,670
+0.05(+1.01%)
Jun 18, 2021
4.573
4.573
4.482
4.497
524,747
-0.08(-1.66%)
Jun 17, 2021
4.595
4.610
4.573
4.573
444,215
-0.05(-0.98%)
Jun 16, 2021
4.626
4.633
4.603
4.618
539,637
-0.01(-0.16%)
Jun 15, 2021
4.595
4.641
4.542
4.626
1,888,403
+0.04(+0.83%)
Jun 14, 2021
4.603
4.603
4.565
4.588
362,724
+0.00(+0.00%)
Jun 11, 2021
4.618
4.618
4.580
4.588
272,414
-0.01(-0.16%)
Jun 10, 2021
4.610
4.610
4.588
4.595
377,140
+0.00(+0.00%)
Jun 09, 2021
4.550
4.618
4.535
4.595
567,506
+0.05(+1.00%)
Jun 08, 2021
4.512
4.550
4.504
4.550
504,188
+0.05(+1.18%)
Jun 07, 2021
4.474
4.504
4.470
4.497
796,426
+0.02(+0.34%)
Jun 04, 2021
4.459
4.489
4.459
4.482
450,718
+0.02(+0.51%)
Jun 03, 2021
4.451
4.474
4.436
4.459
945,152
+0.00(+0.00%)
Jun 02, 2021
4.482
4.489
4.451
4.459
1,325,794
-0.04(-0.84%)
Jun 01, 2021
4.474
4.520
4.436
4.497
1,930,733
-0.02(-0.34%)
May 28, 2021
4.512
4.525
4.489
4.512
333,296
+0.00(+0.00%)
May 27, 2021
4.519
4.535
4.512
4.512
326,286
-0.01(-0.17%)
May 26, 2021
4.557
4.557
4.519
4.519
198,065
-0.04(-0.83%)
May 25, 2021
4.459
4.587
4.459
4.557
922,245
+0.08(+1.85%)
May 24, 2021
4.467
4.474
4.452
4.474
255,925
+0.05(+1.02%)
May 21, 2021
4.459
4.459
4.429
4.429
473,662
-0.04(-0.84%)
May 20, 2021
4.429
4.467
4.414
4.467
306,150
+0.06(+1.37%)
May 19, 2021
4.384
4.407
4.377
4.407
432,000
-0.02(-0.51%)
May 18, 2021
4.429
4.452
4.422
4.429
404,126
+0.02(+0.34%)
May 17, 2021
4.407
4.422
4.392
4.414
288,661
+0.02(+0.34%)
May 14, 2021
4.399
4.422
4.377
4.399
599,756
+0.05(+1.04%)
May 13, 2021
4.309
4.362
4.309
4.354
471,271
+0.03(+0.70%)
May 12, 2021
4.377
4.407
4.309
4.324
427,110
-0.07(-1.54%)
May 11, 2021
4.362
4.414
4.354
4.392
638,510
-0.03(-0.68%)
May 10, 2021
4.437
4.452
4.422
4.422
341,475
-0.02(-0.51%)
May 07, 2021
4.444
4.459
4.429
4.444
462,972
+0.02(+0.34%)
May 06, 2021
4.422
4.429
4.414
4.429
614,166
+0.02(+0.34%)
May 05, 2021
4.407
4.429
4.399
4.414
988,780
+0.02(+0.51%)
May 04, 2021
4.407
4.407
4.377
4.392
901,673
-0.02(-0.51%)
May 03, 2021
4.399
4.422
4.384
4.414
396,819
+0.02(+0.51%)
Apr 30, 2021
4.392
4.407
4.388
4.392
579,879
-0.01(-0.17%)
Apr 29, 2021
4.377
4.407
4.362
4.399
570,150
+0.04(+0.86%)
Apr 28, 2021
4.399
4.410
4.362
4.362
710,976
-0.02(-0.51%)
Apr 27, 2021
4.422
4.422
4.377
4.384
689,226
-0.03(-0.68%)
Apr 26, 2021
4.422
4.429
4.407
4.414
253,845
+0.01(+0.17%)
Apr 23, 2021
4.399
4.414
4.392
4.407
381,855
+0.01(+0.34%)
Apr 22, 2021
4.399
4.414
4.380
4.392
370,291
-0.01(-0.17%)
Apr 21, 2021
4.377
4.422
4.369
4.399
282,677
+0.01(+0.34%)
Apr 20, 2021
4.384
4.399
4.354
4.384
530,957
-0.01(-0.17%)
Apr 19, 2021
4.407
4.407
4.384
4.392
255,480
-0.01(-0.34%)
Apr 16, 2021
4.377
4.407
4.369
4.407
558,590
+0.04(+0.85%)
Apr 15, 2021
4.362
4.384
4.354
4.369
338,409
+0.04(+1.04%)
Apr 14, 2021
4.354
4.369
4.324
4.324
400,156
-0.03(-0.69%)
Apr 13, 2021
4.317
4.362
4.309
4.354
421,607
+0.05(+1.22%)
Apr 12, 2021
4.309
4.324
4.302
4.302
267,438
-0.01(-0.17%)
Apr 09, 2021
4.265
4.317
4.265
4.309
337,403
+0.01(+0.17%)
Apr 08, 2021
4.324
4.324
4.302
4.302
350,391
-0.01(-0.17%)
Apr 07, 2021
4.287
4.317
4.287
4.309
431,734
+0.03(+0.70%)
Apr 06, 2021
4.287
4.295
4.272
4.280
335,900
-0.01(-0.17%)
Apr 05, 2021
4.280
4.295
4.272
4.287
400,278
+0.04(+0.88%)
Apr 01, 2021
4.235
4.280
4.212
4.250
585,368
+0.02(+0.53%)
Mar 31, 2021
4.227
4.257
4.227
4.227
426,441
+0.01(+0.18%)
Mar 30, 2021
4.220
4.227
4.213
4.220
391,047
+0.00(+0.00%)
Mar 29, 2021
4.198
4.227
4.190
4.220
316,079
+0.02(+0.53%)
Mar 26, 2021
4.190
4.205
4.183
4.198
650,182
+0.03(+0.71%)
Mar 25, 2021
4.175
4.190
4.138
4.168
396,857
+0.00(+0.00%)
Mar 24, 2021
4.183
4.220
4.168
4.168
418,152
-0.01(-0.18%)
Mar 23, 2021
4.183
4.190
4.168
4.175
173,552
-0.01(-0.18%)
Mar 22, 2021
4.183
4.190
4.175
4.183
262,943
+0.00(+0.00%)
Mar 19, 2021
4.168
4.183
4.138
4.183
288,550
+0.02(+0.53%)
Mar 18, 2021
4.168
4.175
4.153
4.161
465,047
-0.02(-0.53%)
Mar 17, 2021
4.161
4.190
4.146
4.183
330,882
+0.02(+0.53%)
Mar 16, 2021
4.146
4.183
4.146
4.161
559,659
+0.01(+0.36%)
Mar 15, 2021
4.146
4.153
4.131
4.146
365,325
+0.02(+0.54%)
Mar 12, 2021
4.094
4.138
4.094
4.124
556,875
+0.01(+0.36%)
Mar 11, 2021
4.101
4.124
4.094
4.109
613,065
+0.01(+0.36%)
Mar 10, 2021
4.079
4.101
4.079
4.094
334,912
+0.01(+0.36%)
Mar 09, 2021
4.057
4.086
4.055
4.079
395,785
+0.05(+1.29%)
Mar 08, 2021
4.012
4.042
4.001
4.027
566,077
+0.03(+0.74%)
Mar 05, 2021
4.005
4.020
3.946
3.997
582,089
+0.02(+0.56%)
Mar 04, 2021
4.012
4.035
3.968
3.975
645,724
-0.03(-0.74%)
Mar 03, 2021
4.049
4.049
4.005
4.005
437,125
-0.04(-0.92%)
Mar 02, 2021
4.057
4.057
4.035
4.042
326,587
-0.01(-0.37%)
Mar 01, 2021
4.027
4.072
4.027
4.057
463,149
+0.03(+0.74%)
Feb 26, 2021
4.020
4.049
3.990
4.027
442,262
+0.00(+0.00%)
Feb 25, 2021
4.057
4.064
4.005
4.027
350,901
-0.04(-1.09%)
Feb 24, 2021
4.020
4.079
4.012
4.071
858,540
+0.05(+1.28%)
Feb 23, 2021
3.990
4.020
3.976
4.020
353,622
-0.01(-0.18%)
Feb 22, 2021
3.976
4.027
3.968
4.027
627,655
+0.07(+1.86%)
Feb 19, 2021
3.968
3.983
3.946
3.953
259,435
+0.00(+0.00%)
Feb 18, 2021
3.983
3.990
3.939
3.953
383,954
-0.03(-0.74%)
Feb 17, 2021
3.976
4.020
3.953
3.983
704,973
-0.01(-0.37%)
Feb 16, 2021
3.990
4.005
3.976
3.998
381,808
+0.02(+0.56%)
Feb 12, 2021
3.924
3.976
3.924
3.976
608,789
+0.04(+0.93%)
Feb 11, 2021
3.946
3.961
3.917
3.939
517,157
+0.01(+0.19%)
Feb 10, 2021
3.939
3.957
3.924
3.931
376,395
+0.00(+0.00%)
Feb 09, 2021
3.902
3.939
3.902
3.931
261,770
+0.02(+0.57%)
Feb 08, 2021
3.924
3.924
3.895
3.909
562,515
+0.01(+0.19%)
Feb 05, 2021
3.909
3.920
3.895
3.902
382,632
+0.00(+0.00%)
Feb 04, 2021
3.931
3.931
3.887
3.902
524,461
-0.01(-0.19%)
Feb 03, 2021
3.887
3.924
3.887
3.909
427,448
+0.03(+0.76%)
Feb 02, 2021
3.872
3.909
3.872
3.880
273,660
+0.02(+0.57%)
Feb 01, 2021
3.902
3.909
3.858
3.858
520,576
-0.03(-0.76%)
Jan 29, 2021
3.931
3.931
3.873
3.887
587,535
-0.04(-1.12%)
Jan 28, 2021
3.880
3.931
3.875
3.931
452,823
+0.06(+1.51%)
Jan 27, 2021
3.924
3.924
3.851
3.873
917,539
-0.06(-1.49%)
Jan 26, 2021
3.902
3.938
3.895
3.931
273,846
+0.03(+0.75%)
Jan 25, 2021
3.931
3.938
3.887
3.902
331,319
-0.03(-0.74%)
Jan 22, 2021
3.916
3.942
3.916
3.931
187,633
+0.00(+0.00%)
Jan 21, 2021
3.982
3.987
3.924
3.931
356,896
-0.04(-1.10%)
Jan 20, 2021
3.975
3.997
3.953
3.975
345,693
+0.01(+0.18%)
Jan 19, 2021
3.960
4.000
3.953
3.968
561,096
+0.01(+0.37%)
Jan 15, 2021
3.953
3.968
3.938
3.953
234,439
+0.00(+0.00%)
Jan 14, 2021
3.960
3.968
3.931
3.953
686,003
+0.01(+0.19%)
Jan 13, 2021
3.902
3.946
3.902
3.946
747,489
+0.03(+0.75%)
Jan 12, 2021
3.873
3.924
3.873
3.916
532,576
+0.02(+0.56%)
Jan 11, 2021
3.880
3.902
3.851
3.895
472,545
-0.02(-0.56%)
Jan 08, 2021
3.916
3.931
3.909
3.916
675,946
+0.00(+0.00%)
Jan 07, 2021
3.873
3.931
3.851
3.916
886,231
+0.06(+1.52%)
Jan 06, 2021
3.814
3.880
3.807
3.858
603,374
+0.04(+0.96%)
Jan 05, 2021
3.778
3.821
3.778
3.821
382,278
+0.04(+1.16%)
Jan 04, 2021
3.814
3.821
3.778
3.778
543,699
-0.04(-0.96%)
Dec 31, 2020
3.814
3.814
3.814
921,035
-0.02(-0.57%)
Dec 30, 2020
3.821
3.851
3.814
3.836
921,035
+0.01(+0.19%)
Dec 29, 2020
3.822
3.829
3.813
3.829
484,713
+0.01(+0.38%)
Dec 28, 2020
3.785
3.819
3.784
3.814
650,432
+0.04(+0.96%)
Dec 24, 2020
3.771
3.799
3.771
3.778
839,833
+0.01(+0.19%)
Dec 23, 2020
3.778
3.783
3.756
3.771
549,121
-0.01(-0.19%)
Dec 22, 2020
3.756
3.785
3.749
3.778
273,330
+0.01(+0.19%)
Dec 21, 2020
3.720
3.778
3.720
3.771
340,802
-0.01(-0.19%)
Dec 18, 2020
3.807
3.814
3.771
3.778
599,329
-0.05(-1.33%)
Dec 17, 2020
3.800
3.829
3.792
3.829
651,316
+0.04(+1.15%)
Dec 16, 2020
3.771
3.807
3.764
3.785
997,371
+0.01(+0.38%)
Dec 15, 2020
3.792
3.800
3.764
3.771
738,795
-0.01(-0.19%)
Dec 14, 2020
3.778
3.800
3.764
3.778
710,472
+0.01(+0.19%)
Dec 11, 2020
3.756
3.785
3.749
3.771
321,453
-0.01(-0.19%)
Dec 10, 2020
3.734
3.785
3.734
3.778
542,518
+0.03(+0.77%)
Dec 09, 2020
3.742
3.756
3.734
3.749
479,102
+0.01(+0.39%)
Dec 08, 2020
3.727
3.742
3.713
3.734
325,325
-0.01(-0.19%)
Dec 07, 2020
3.734
3.756
3.727
3.742
598,281
-0.01(-0.39%)
Dec 04, 2020
3.764
3.764
3.742
3.756
556,303
+0.00(+0.00%)
Dec 03, 2020
3.734
3.771
3.734
3.756
537,247
+0.01(+0.39%)
Dec 02, 2020
3.727
3.749
3.727
3.742
440,411
-0.01(-0.19%)
Dec 01, 2020
3.727
3.771
3.727
3.749
657,004
+0.02(+0.58%)
Nov 30, 2020
3.734
3.742
3.720
3.727
522,443
-0.01(-0.38%)
Nov 27, 2020
3.713
3.752
3.698
3.742
260,581
+0.03(+0.78%)
Nov 25, 2020
3.713
3.727
3.691
3.713
462,236
-0.02(-0.58%)
Nov 24, 2020
3.698
3.742
3.693
3.734
565,100
+0.04(+1.17%)
Nov 23, 2020
3.677
3.698
3.655
3.691
418,734
+0.04(+0.98%)
Nov 20, 2020
3.648
3.677
3.641
3.655
430,828
+0.00(+0.00%)
Nov 19, 2020
3.627
3.670
3.627
3.655
391,699
+0.01(+0.40%)
Nov 18, 2020
3.670
3.684
3.641
3.641
525,090
-0.03(-0.78%)
Nov 17, 2020
3.634
3.684
3.634
3.670
511,262
+0.02(+0.59%)
Nov 16, 2020
3.670
3.691
3.634
3.648
527,529
+0.02(+0.60%)
Nov 13, 2020
3.598
3.634
3.591
3.627
304,776
+0.03(+0.80%)
Nov 12, 2020
3.598
3.627
3.583
3.598
309,718
-0.01(-0.40%)
Nov 11, 2020
3.605
3.619
3.598
3.612
286,723
+0.02(+0.60%)
Nov 10, 2020
3.562
3.605
3.562
3.591
377,405
+0.01(+0.40%)
Nov 09, 2020
3.627
3.634
3.576
3.576
622,083
+0.05(+1.43%)
Nov 06, 2020
3.526
3.533
3.490
3.526
291,990
+0.00(+0.00%)
Nov 05, 2020
3.490
3.555
3.490
3.526
484,014
+0.06(+1.66%)
Nov 04, 2020
3.447
3.504
3.432
3.468
323,190
+0.03(+0.84%)
Nov 03, 2020
3.389
3.454
3.389
3.439
364,085
+0.06(+1.92%)
Nov 02, 2020
3.360
3.382
3.360
3.375
459,631
+0.05(+1.51%)
Oct 30, 2020
3.346
3.367
3.317
3.324
298,163
-0.06(-1.69%)
Oct 29, 2020
3.310
3.385
3.303
3.381
663,770
+0.09(+2.60%)
Oct 28, 2020
3.389
3.403
3.289
3.296
1,320,336
-0.13(-3.75%)
Oct 27, 2020
3.446
3.460
3.424
3.424
340,299
-0.02(-0.62%)
Oct 26, 2020
3.474
3.481
3.424
3.446
474,289
-0.05(-1.43%)
Oct 23, 2020
3.503
3.517
3.488
3.495
263,818
+0.00(+0.00%)
Oct 22, 2020
3.510
3.517
3.488
3.495
438,243
-0.01(-0.41%)
Oct 21, 2020
3.503
3.528
3.481
3.510
393,667
+0.00(+0.00%)
Oct 20, 2020
3.481
3.544
3.481
3.510
351,568
+0.03(+0.82%)
Oct 19, 2020
3.510
3.535
3.481
3.481
474,481
-0.04(-1.01%)
Oct 16, 2020
3.517
3.553
3.517
3.517
385,074
-0.01(-0.20%)
Oct 15, 2020
3.517
3.524
3.495
3.524
784,090
-0.02(-0.60%)
Oct 14, 2020
3.560
3.574
3.531
3.545
304,949
-0.01(-0.40%)
Oct 13, 2020
3.574
3.581
3.538
3.560
289,469
-0.03(-0.80%)
Oct 12, 2020
3.581
3.588
3.538
3.588
291,689
+0.01(+0.20%)
Oct 09, 2020
3.553
3.586
3.545
3.581
216,157
+0.04(+1.01%)
Oct 08, 2020
3.588
3.588
3.538
3.545
447,318
-0.03(-0.80%)
Oct 07, 2020
3.517
3.574
3.517
3.574
466,223
+0.06(+1.83%)
Oct 06, 2020
3.531
3.553
3.510
3.510
323,123
-0.01(-0.40%)
Oct 05, 2020
3.531
3.544
3.503
3.524
362,758
+0.00(+0.00%)
Oct 02, 2020
3.488
3.524
3.460
3.524
240,969
+0.00(+0.00%)
Oct 01, 2020
3.495
3.538
3.495
3.524
571,559
+0.02(+0.61%)
Sep 30, 2020
3.488
3.545
3.488
3.503
964,731
+0.02(+0.61%)
Sep 29, 2020
3.467
3.496
3.453
3.481
680,625
+0.00(+0.00%)
Sep 28, 2020
3.446
3.488
3.432
3.481
509,056
+0.06(+1.86%)
Sep 25, 2020
3.375
3.418
3.375
3.418
437,533
+0.02(+0.62%)
Sep 24, 2020
3.382
3.411
3.361
3.397
407,912
+0.00(+0.00%)
Sep 23, 2020
3.474
3.481
3.397
3.397
299,844
-0.07(-2.04%)
Sep 22, 2020
3.467
3.499
3.446
3.467
696,128
-0.01(-0.41%)
Sep 21, 2020
3.460
3.481
3.439
3.481
466,514
-0.04(-1.20%)
Sep 18, 2020
3.545
3.558
3.506
3.524
332,248
-0.03(-0.80%)
Sep 17, 2020
3.531
3.559
3.524
3.552
320,553
-0.01(-0.40%)
Sep 16, 2020
3.566
3.588
3.559
3.566
514,122
+0.01(+0.20%)
Sep 15, 2020
3.573
3.595
3.558
3.559
404,858
+0.01(+0.20%)
Sep 14, 2020
3.517
3.566
3.517
3.552
324,204
+0.05(+1.41%)
Sep 11, 2020
3.481
3.510
3.481
3.503
215,940
+0.04(+1.02%)
Sep 10, 2020
3.496
3.538
3.467
3.467
343,361
-0.04(-1.01%)
Sep 09, 2020
3.446
3.524
3.446
3.503
393,630
+0.08(+2.27%)
Sep 08, 2020
3.418
3.439
3.404
3.425
480,999
-0.04(-1.22%)
Sep 04, 2020
3.474
3.488
3.404
3.467
520,913
+0.01(+0.20%)
Sep 03, 2020
3.552
3.559
3.460
3.460
447,298
-0.11(-2.98%)
Sep 02, 2020
3.552
3.573
3.538
3.566
529,473
+0.01(+0.40%)
Sep 01, 2020
3.545
3.559
3.531
3.552
375,061
-0.01(-0.20%)
Aug 31, 2020
3.552
3.573
3.538
3.559
405,325
-0.01(-0.20%)
Aug 28, 2020
3.587
3.587
3.559
3.566
356,542
-0.03(-0.78%)
Aug 27, 2020
3.580
3.608
3.573
3.594
470,667
+0.01(+0.20%)
Aug 26, 2020
3.580
3.622
3.577
3.587
1,277,186
+0.00(+0.00%)
Aug 25, 2020
3.566
3.587
3.559
3.587
899,794
+0.02(+0.59%)
Aug 24, 2020
3.587
3.601
3.559
3.566
544,502
+0.01(+0.20%)
Aug 21, 2020
3.566
3.573
3.545
3.559
231,902
-0.01(-0.20%)
Aug 20, 2020
3.545
3.580
3.545
3.566
567,437
-0.01(-0.39%)
Aug 19, 2020
3.587
3.594
3.566
3.580
728,974
+0.00(+0.00%)
Aug 18, 2020
3.559
3.608
3.559
3.580
884,347
-0.01(-0.39%)
Aug 17, 2020
3.580
3.594
3.538
3.594
479,025
+0.04(+0.99%)
Aug 14, 2020
3.559
3.566
3.545
3.559
216,802
+0.01(+0.20%)
Aug 13, 2020
3.552
3.566
3.545
3.552
398,590
-0.01(-0.20%)
Aug 12, 2020
3.531
3.573
3.531
3.559
617,164
+0.05(+1.40%)
Aug 11, 2020
3.524
3.545
3.503
3.510
395,298
-0.01(-0.20%)
Aug 10, 2020
3.510
3.517
3.479
3.517
540,724
+0.01(+0.40%)
Aug 07, 2020
3.482
3.517
3.482
3.503
286,316
-0.01(-0.20%)
Aug 06, 2020
3.503
3.517
3.475
3.510
474,374
-0.01(-0.40%)
Aug 05, 2020
3.510
3.524
3.496
3.524
398,248
+0.03(+0.80%)
Aug 04, 2020
3.468
3.503
3.461
3.496
212,573
+0.01(+0.20%)
Aug 03, 2020
3.468
3.503
3.461
3.489
567,711
+0.02(+0.61%)
Jul 31, 2020
3.468
3.472
3.447
3.468
575,546
+0.01(+0.20%)
Jul 30, 2020
3.454
3.468
3.433
3.461
476,807
-0.03(-1.00%)
Jul 29, 2020
3.454
3.496
3.447
3.496
442,216
+0.05(+1.41%)
Jul 28, 2020
3.426
3.472
3.419
3.447
561,512
+0.00(+0.00%)
Jul 27, 2020
3.405
3.454
3.398
3.447
644,847
+0.04(+1.23%)
Jul 24, 2020
3.433
3.440
3.398
3.405
211,665
-0.02(-0.61%)
Jul 23, 2020
3.447
3.468
3.419
3.426
225,937
-0.03(-0.81%)
Jul 22, 2020
3.426
3.468
3.419
3.454
386,157
+0.01(+0.20%)
Jul 21, 2020
3.475
3.503
3.440
3.447
618,055
-0.03(-0.80%)
Jul 20, 2020
3.426
3.482
3.426
3.475
377,727
+0.03(+0.81%)
Jul 17, 2020
3.433
3.454
3.423
3.447
236,364
+0.01(+0.20%)
Jul 16, 2020
3.419
3.440
3.405
3.440
291,495
+0.01(+0.20%)
Jul 15, 2020
3.433
3.454
3.419
3.433
729,764
+0.03(+1.02%)
Jul 14, 2020
3.377
3.398
3.350
3.398
453,936
+0.03(+0.83%)
Jul 13, 2020
3.391
3.419
3.364
3.370
654,419
-0.01(-0.41%)
Jul 10, 2020
3.384
3.391
3.343
3.384
339,468
+0.01(+0.41%)
Jul 09, 2020
3.391
3.398
3.357
3.370
320,157
-0.03(-0.82%)
Jul 08, 2020
3.377
3.419
3.377
3.398
465,062
+0.02(+0.62%)
Jul 07, 2020
3.391
3.405
3.364
3.377
238,753
-0.05(-1.42%)
Jul 06, 2020
3.419
3.426
3.391
3.426
486,199
+0.06(+1.65%)
Jul 02, 2020
3.377
3.398
3.357
3.370
1,595,819
+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
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.