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

Vaneck Mortgage REIT Income ETF (NY: MORT )

11.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2020 9.400 9.494 9.193 9.319 209,840 -0.06(-0.65%)
Jul 30, 2020 9.339 9.400 9.278 9.379 62,017 -0.02(-0.22%)
Jul 29, 2020 9.278 9.400 9.244 9.400 109,463 +0.15(+1.61%)
Jul 28, 2020 9.136 9.332 9.136 9.251 87,880 +0.12(+1.33%)
Jul 27, 2020 9.042 9.143 9.008 9.129 82,432 +0.09(+1.05%)
Jul 24, 2020 9.190 9.278 9.028 9.035 107,140 -0.17(-1.84%)
Jul 23, 2020 9.305 9.346 9.150 9.204 55,772 -0.10(-1.09%)
Jul 22, 2020 9.129 9.373 9.102 9.305 99,431 +0.16(+1.70%)
Jul 21, 2020 9.075 9.169 9.001 9.150 111,425 +0.16(+1.73%)
Jul 20, 2020 8.987 9.035 8.920 8.994 84,267 -0.03(-0.37%)
Jul 17, 2020 9.082 9.116 8.967 9.028 139,400 -0.03(-0.30%)
Jul 16, 2020 8.960 9.202 8.959 9.055 96,254 -0.03(-0.30%)
Jul 15, 2020 8.819 9.102 8.819 9.082 182,583 +0.43(+5.00%)
Jul 14, 2020 8.447 8.670 8.433 8.650 114,958 +0.19(+2.24%)
Jul 13, 2020 8.582 8.616 8.440 8.460 355,507 -0.03(-0.40%)
Jul 10, 2020 8.298 8.501 8.166 8.494 99,593 +0.20(+2.44%)
Jul 09, 2020 8.535 8.535 8.224 8.291 154,567 -0.27(-3.16%)
Jul 08, 2020 8.474 8.599 8.393 8.562 162,693 +0.12(+1.44%)
Jul 07, 2020 8.656 8.663 8.420 8.440 187,368 -0.26(-3.03%)
Jul 06, 2020 8.771 8.798 8.616 8.704 151,721 +0.13(+1.50%)
Jul 02, 2020 8.920 8.920 8.555 8.575 584,091 -0.16(-1.86%)
Jul 01, 2020 8.886 9.035 8.704 8.737 140,845 -0.16(-1.75%)
Jun 30, 2020 8.834 8.919 8.768 8.893 110,577 +0.01(+0.15%)
Jun 29, 2020 8.688 8.926 8.503 8.880 379,566 +0.24(+2.83%)
Jun 26, 2020 8.886 8.886 8.550 8.635 139,094 -0.31(-3.42%)
Jun 25, 2020 8.536 8.952 8.464 8.941 158,673 +0.29(+3.31%)
Jun 24, 2020 8.906 8.924 8.391 8.655 485,624 -0.40(-4.45%)
Jun 23, 2020 9.005 9.058 8.913 9.058 145,128 +0.22(+2.47%)
Jun 22, 2020 8.840 8.867 8.688 8.840 220,051 -0.06(-0.67%)
Jun 19, 2020 9.190 9.190 8.828 8.900 103,677 -0.13(-1.39%)
Jun 18, 2020 8.986 9.157 8.873 9.025 115,750 -0.04(-0.44%)
Jun 17, 2020 9.270 9.288 9.029 9.065 127,665 -0.15(-1.65%)
Jun 16, 2020 9.554 9.554 9.071 9.217 257,982 +0.15(+1.60%)
Jun 15, 2020 8.576 9.197 8.470 9.071 265,121 +0.05(+0.51%)
Jun 12, 2020 8.873 9.052 8.631 9.025 576,960 +0.61(+7.22%)
Jun 11, 2020 8.510 8.840 8.292 8.417 576,969 -0.77(-8.41%)
Jun 10, 2020 9.646 9.646 8.906 9.190 1,233,355 -0.42(-4.33%)
Jun 09, 2020 9.950 10.09 9.541 9.607 557,598 -0.57(-5.58%)
Jun 08, 2020 9.679 10.25 9.679 10.17 820,708 +0.93(+10.08%)
Jun 05, 2020 9.752 10.06 9.187 9.243 929,766 +0.28(+3.17%)
Jun 04, 2020 8.543 9.038 8.457 8.959 585,410 +0.41(+4.79%)
Jun 03, 2020 8.160 8.622 8.160 8.550 358,003 +0.49(+6.07%)
Jun 02, 2020 8.140 8.226 8.021 8.061 132,410 -0.01(-0.08%)
Jun 01, 2020 7.763 8.138 7.757 8.067 925,837 +0.28(+3.65%)
May 29, 2020 7.948 7.989 7.770 7.783 223,095 -0.25(-3.12%)
May 28, 2020 8.226 8.259 7.995 8.034 1,062,650 -0.17(-2.01%)
May 27, 2020 8.166 8.246 7.869 8.199 167,364 +0.19(+2.39%)
May 26, 2020 7.928 8.074 7.915 8.008 264,610 +0.29(+3.77%)
May 22, 2020 7.658 7.717 7.466 7.717 117,753 +0.07(+0.95%)
May 21, 2020 7.691 7.701 7.509 7.644 127,203 -0.03(-0.43%)
May 20, 2020 7.479 7.730 7.479 7.677 145,446 +0.29(+3.94%)
May 19, 2020 7.340 7.578 7.221 7.387 691,953 +0.03(+0.36%)
May 18, 2020 7.169 7.406 7.122 7.360 246,870 +0.48(+6.91%)
May 15, 2020 6.898 7.003 6.825 6.885 97,925 -0.11(-1.51%)
May 14, 2020 6.594 6.990 6.343 6.990 137,983 +0.28(+4.13%)
May 13, 2020 7.017 7.017 6.554 6.713 284,215 -0.37(-5.22%)
May 12, 2020 7.406 7.412 7.083 7.083 142,610 -0.25(-3.42%)
May 11, 2020 7.591 7.591 7.333 7.334 191,358 -0.30(-3.98%)
May 08, 2020 7.539 7.664 7.516 7.638 168,910 +0.21(+2.85%)
May 07, 2020 7.413 7.585 7.334 7.426 167,347 +0.11(+1.54%)
May 06, 2020 7.625 7.677 7.288 7.314 111,237 -0.19(-2.55%)
May 05, 2020 7.565 7.740 7.479 7.506 721,645 +0.17(+2.34%)
May 04, 2020 7.241 7.360 7.070 7.334 463,315 +0.01(+0.18%)
May 01, 2020 7.340 7.400 7.192 7.321 201,149 -0.22(-2.89%)
Apr 30, 2020 7.922 7.922 7.462 7.539 294,716 -0.36(-4.60%)
Apr 29, 2020 7.671 8.067 7.599 7.902 1,122,072 +0.45(+6.03%)
Apr 28, 2020 7.268 7.545 7.122 7.453 215,816 +0.40(+5.72%)
Apr 27, 2020 6.898 7.136 6.792 7.050 260,414 +0.17(+2.40%)
Apr 24, 2020 6.990 6.990 6.673 6.885 189,192 -0.07(-1.04%)
Apr 23, 2020 6.964 7.228 6.924 6.957 254,849 -0.04(-0.57%)
Apr 22, 2020 7.268 7.294 6.838 6.997 480,584 -0.11(-1.58%)
Apr 21, 2020 6.739 7.109 6.680 7.109 177,321 +0.22(+3.26%)
Apr 20, 2020 7.010 7.129 6.785 6.885 157,551 -0.38(-5.19%)
Apr 17, 2020 7.136 7.314 6.904 7.261 278,491 +0.57(+8.49%)
Apr 16, 2020 6.937 7.030 6.653 6.693 508,937 -0.20(-2.97%)
Apr 15, 2020 6.964 7.036 6.772 6.898 268,833 -0.43(-5.86%)
Apr 14, 2020 7.638 7.763 7.155 7.327 461,666 -0.09(-1.25%)
Apr 13, 2020 7.763 7.763 7.040 7.420 506,563 -0.17(-2.26%)
Apr 09, 2020 7.565 8.298 7.221 7.591 1,021,789 +0.71(+10.37%)
Apr 08, 2020 6.330 6.931 6.330 6.878 499,317 +1.06(+18.30%)
Apr 07, 2020 5.946 6.323 5.764 5.814 576,956 +0.34(+6.15%)
Apr 06, 2020 5.405 5.831 5.300 5.477 371,075 +0.55(+11.13%)
Apr 03, 2020 5.477 5.477 4.730 4.929 443,618 -0.52(-9.58%)
Apr 02, 2020 5.695 5.781 5.451 5.451 235,533 -0.13(-2.37%)
Apr 01, 2020 6.065 6.065 5.537 5.583 705,782 -0.78(-12.27%)
Mar 31, 2020 6.727 6.825 6.243 6.364 465,474 -0.45(-6.54%)
Mar 30, 2020 7.382 7.382 6.587 6.809 317,242 -0.75(-9.93%)
Mar 27, 2020 7.745 7.891 7.369 7.560 757,711 -0.18(-2.38%)
Mar 26, 2020 6.937 8.559 6.937 7.745 990,614 +1.44(+22.93%)
Mar 25, 2020 5.454 6.778 5.454 6.300 793,956 +1.13(+21.92%)
Mar 24, 2020 5.982 6.013 5.117 5.167 701,416 -0.60(-10.38%)
Mar 23, 2020 6.510 6.571 5.594 5.766 830,103 -0.74(-11.44%)
Mar 20, 2020 6.828 7.490 6.415 6.510 735,241 +0.10(+1.59%)
Mar 19, 2020 6.230 6.809 5.420 6.408 703,011 -0.18(-2.71%)
Mar 18, 2020 7.567 7.567 4.327 6.587 884,926 -1.76(-21.05%)
Mar 17, 2020 9.336 9.400 8.185 8.343 415,091 -0.99(-10.57%)
Mar 16, 2020 10.07 10.60 9.317 9.329 274,974 -1.58(-14.47%)
Mar 13, 2020 11.22 11.65 10.22 10.91 261,160 +0.37(+3.52%)
Mar 12, 2020 11.62 11.75 10.50 10.54 351,641 -2.29(-17.83%)
Mar 11, 2020 13.37 13.37 12.66 12.82 192,061 -0.78(-5.74%)
Mar 10, 2020 13.80 13.82 13.16 13.61 297,734 +0.22(+1.66%)
Mar 09, 2020 14.00 14.04 13.36 13.38 231,796 -1.27(-8.64%)
Mar 06, 2020 14.63 14.76 14.21 14.65 183,849 -0.33(-2.21%)
Mar 05, 2020 15.15 15.16 14.88 14.98 148,283 -0.41(-2.68%)
Mar 04, 2020 15.27 15.45 15.18 15.39 146,463 +0.33(+2.20%)
Mar 03, 2020 15.29 15.60 14.89 15.06 303,152 -0.25(-1.66%)
Mar 02, 2020 14.50 15.32 14.50 15.32 193,865 +0.92(+6.36%)
Feb 28, 2020 14.32 14.60 14.05 14.40 1,273,590 -0.45(-3.04%)
Feb 27, 2020 15.41 15.41 14.77 14.85 331,319 -0.71(-4.58%)
Feb 26, 2020 15.65 15.88 15.57 15.57 128,927 -0.10(-0.61%)
Feb 25, 2020 16.13 16.13 15.54 15.66 176,649 -0.45(-2.80%)
Feb 24, 2020 16.16 16.20 16.00 16.11 155,884 -0.26(-1.59%)
Feb 21, 2020 16.51 16.51 16.29 16.37 162,950 -0.13(-0.77%)
Feb 20, 2020 16.42 16.50 16.37 16.50 100,826 +0.12(+0.74%)
Feb 19, 2020 16.43 16.44 16.38 16.38 152,174 +0.01(+0.04%)
Feb 18, 2020 16.31 16.38 16.25 16.37 160,766 +0.06(+0.35%)
Feb 14, 2020 16.25 16.32 16.22 16.32 69,768 +0.04(+0.23%)
Feb 13, 2020 16.15 16.29 16.15 16.28 168,767 +0.11(+0.71%)
Feb 12, 2020 16.09 16.20 16.08 16.16 93,411 +0.15(+0.91%)
Feb 11, 2020 16.06 16.09 16.01 16.02 115,284 -0.04(-0.28%)
Feb 10, 2020 16.11 16.11 16.02 16.06 105,422 -0.01(-0.04%)
Feb 07, 2020 16.14 16.14 16.07 16.07 58,140 -0.06(-0.39%)
Feb 06, 2020 16.06 16.18 16.06 16.13 124,085 +0.08(+0.48%)
Feb 05, 2020 15.97 16.07 15.97 16.06 69,144 +0.13(+0.80%)
Feb 04, 2020 15.95 15.97 15.85 15.93 98,794 +0.06(+0.36%)
Feb 03, 2020 15.81 15.92 15.81 15.87 116,848 +0.06(+0.40%)
Jan 31, 2020 15.85 15.90 15.76 15.81 145,036 -0.06(-0.36%)
Jan 30, 2020 15.88 15.88 15.80 15.87 79,143 -0.01(-0.08%)
Jan 29, 2020 15.78 15.88 15.78 15.88 95,212 +0.13(+0.80%)
Jan 28, 2020 15.67 15.78 15.67 15.75 45,597 +0.12(+0.74%)
Jan 27, 2020 15.64 15.66 15.59 15.64 82,018 -0.09(-0.57%)
Jan 24, 2020 15.86 15.86 15.66 15.73 85,482 -0.08(-0.52%)
Jan 23, 2020 15.76 15.81 15.74 15.81 137,378 +0.03(+0.20%)
Jan 22, 2020 15.80 15.83 15.74 15.78 90,020 +0.03(+0.20%)
Jan 21, 2020 15.73 15.77 15.69 15.74 96,921 +0.04(+0.24%)
Jan 17, 2020 15.71 15.72 15.66 15.71 52,012 +0.02(+0.14%)
Jan 16, 2020 15.66 15.70 15.66 15.68 151,928 +0.08(+0.48%)
Jan 15, 2020 15.59 15.68 15.59 15.61 67,241 +0.02(+0.15%)
Jan 14, 2020 15.53 15.59 15.53 15.59 59,666 +0.05(+0.31%)
Jan 13, 2020 15.48 15.54 15.47 15.54 69,372 +0.08(+0.55%)
Jan 10, 2020 15.37 15.45 15.37 15.45 94,596 +0.08(+0.54%)
Jan 09, 2020 15.38 15.43 15.35 15.37 75,907 +0.04(+0.29%)
Jan 08, 2020 15.39 15.40 15.32 15.32 71,960 -0.03(-0.21%)
Jan 07, 2020 15.33 15.39 15.27 15.36 164,627 +0.03(+0.17%)
Jan 06, 2020 15.26 15.36 15.26 15.33 66,297 +0.03(+0.21%)
Jan 03, 2020 15.24 15.34 15.24 15.30 136,237 +0.04(+0.29%)
Jan 02, 2020 15.28 15.29 15.17 15.25 190,862 -0.01(-0.04%)
Dec 31, 2019 15.27 15.36 15.26 15.26 68,511 -0.01(-0.04%)
Dec 30, 2019 15.46 15.46 15.26 15.27 77,961 -0.15(-0.95%)
Dec 27, 2019 15.40 15.43 15.36 15.41 54,190 +0.04(+0.24%)
Dec 26, 2019 15.31 15.38 15.31 15.38 58,562 +0.09(+0.61%)
Dec 24, 2019 15.23 15.28 15.20 15.28 53,545 +0.07(+0.44%)
Dec 23, 2019 15.25 15.25 15.20 15.22 198,501 -0.01(-0.04%)
Dec 20, 2019 15.18 15.27 15.17 15.22 80,801 +0.04(+0.24%)
Dec 19, 2019 15.12 15.22 15.12 15.18 40,241 +0.06(+0.40%)
Dec 18, 2019 15.12 15.14 15.06 15.12 70,545 +0.02(+0.14%)
Dec 17, 2019 14.94 15.12 14.93 15.10 41,286 +0.17(+1.11%)
Dec 16, 2019 14.98 15.00 14.92 14.94 89,670 +0.02(+0.12%)
Dec 13, 2019 14.84 14.92 14.84 14.92 23,224 +0.07(+0.47%)
Dec 12, 2019 14.82 14.92 14.82 14.85 48,750 +0.01(+0.09%)
Dec 11, 2019 14.84 14.86 14.82 14.84 93,931 -0.03(-0.22%)
Dec 10, 2019 14.91 14.92 14.86 14.87 45,921 -0.07(-0.50%)
Dec 09, 2019 14.92 14.96 14.92 14.94 23,074 +0.03(+0.21%)
Dec 06, 2019 14.84 14.92 14.84 14.91 32,417 +0.12(+0.80%)
Dec 05, 2019 14.85 14.85 14.78 14.79 21,392 -0.04(-0.25%)
Dec 04, 2019 14.80 14.85 14.80 14.83 65,881 +0.04(+0.25%)
Dec 03, 2019 14.76 14.79 14.73 14.79 45,756 -0.01(-0.04%)
Dec 02, 2019 14.78 14.86 14.77 14.80 175,981 +0.03(+0.21%)
Nov 29, 2019 14.73 14.79 14.73 14.77 16,289 +0.03(+0.21%)
Nov 27, 2019 14.70 14.74 14.69 14.74 121,121 +0.08(+0.55%)
Nov 26, 2019 14.66 14.69 14.62 14.66 43,407 -0.01(-0.08%)
Nov 25, 2019 14.55 14.68 14.55 14.67 30,519 +0.12(+0.81%)
Nov 22, 2019 14.55 14.58 14.51 14.55 48,868 +0.01(+0.04%)
Nov 21, 2019 14.63 14.63 14.51 14.55 72,968 -0.08(-0.55%)
Nov 20, 2019 14.58 14.65 14.54 14.63 73,095 +0.02(+0.13%)
Nov 19, 2019 14.66 14.66 14.61 14.61 32,544 +0.01(+0.04%)
Nov 18, 2019 14.55 14.66 14.55 14.60 48,330 +0.05(+0.32%)
Nov 15, 2019 14.52 14.56 14.50 14.56 83,865 +0.03(+0.19%)
Nov 14, 2019 14.54 14.59 14.49 14.53 83,464 -0.04(-0.30%)
Nov 13, 2019 14.55 14.58 14.54 14.57 84,948 -0.02(-0.17%)
Nov 12, 2019 14.61 14.65 14.60 14.60 26,617 -0.01(-0.08%)
Nov 11, 2019 14.63 14.66 14.58 14.61 54,922 -0.03(-0.21%)
Nov 08, 2019 14.66 14.66 14.58 14.64 81,285 -0.01(-0.08%)
Nov 07, 2019 14.65 14.66 14.61 14.65 28,975 +0.07(+0.47%)
Nov 06, 2019 14.52 14.62 14.48 14.58 30,898 +0.05(+0.34%)
Nov 05, 2019 14.61 14.61 14.50 14.53 77,359 -0.07(-0.51%)
Nov 04, 2019 14.66 14.69 14.57 14.61 84,509 -0.02(-0.10%)
Nov 01, 2019 14.62 14.69 14.59 14.62 79,188 +0.03(+0.23%)
Oct 31, 2019 14.59 14.59 14.49 14.59 33,288 +0.09(+0.60%)
Oct 30, 2019 14.50 14.50 14.44 14.50 38,363 -0.02(-0.13%)
Oct 29, 2019 14.43 14.55 14.43 14.52 58,788 +0.08(+0.56%)
Oct 28, 2019 14.40 14.48 14.40 14.44 65,205 +0.06(+0.39%)
Oct 25, 2019 14.44 14.48 14.38 14.38 25,482 -0.07(-0.47%)
Oct 24, 2019 14.55 14.56 14.44 14.45 43,669 -0.14(-0.95%)
Oct 23, 2019 14.55 14.61 14.53 14.59 75,184 +0.04(+0.27%)
Oct 22, 2019 14.56 14.56 14.46 14.55 52,561 -0.01(-0.09%)
Oct 21, 2019 14.45 14.56 14.45 14.56 475,297 +0.14(+0.99%)
Oct 18, 2019 14.35 14.44 14.35 14.42 42,094 +0.07(+0.51%)
Oct 17, 2019 14.32 14.35 14.29 14.35 25,364 +0.06(+0.44%)
Oct 16, 2019 14.26 14.29 14.24 14.29 34,162 +0.04(+0.30%)
Oct 15, 2019 14.22 14.35 14.22 14.24 34,967 +0.05(+0.35%)
Oct 14, 2019 14.24 14.24 14.18 14.19 30,777 -0.08(-0.56%)
Oct 11, 2019 14.27 14.32 14.27 14.27 56,286 +0.07(+0.52%)
Oct 10, 2019 14.14 14.22 14.14 14.20 29,435 +0.08(+0.55%)
Oct 09, 2019 14.11 14.16 14.08 14.12 24,835 +0.08(+0.60%)
Oct 08, 2019 14.06 14.12 14.04 14.04 82,290 -0.09(-0.61%)
Oct 07, 2019 14.11 14.17 14.09 14.12 64,254 +0.03(+0.22%)
Oct 04, 2019 14.01 14.10 14.01 14.09 50,642 +0.08(+0.58%)
Oct 03, 2019 13.94 14.08 13.91 14.01 70,989 +0.04(+0.27%)
Oct 02, 2019 14.07 14.07 13.86 13.98 75,587 -0.11(-0.79%)
Oct 01, 2019 14.29 14.29 14.02 14.09 45,408 -0.11(-0.77%)
Sep 30, 2019 14.17 14.25 14.14 14.20 99,845 +0.02(+0.17%)
Sep 27, 2019 14.27 14.28 14.16 14.17 62,480 -0.09(-0.60%)
Sep 26, 2019 14.22 14.27 14.21 14.26 48,383 +0.02(+0.17%)
Sep 25, 2019 14.12 14.26 14.12 14.23 32,647 +0.12(+0.85%)
Sep 24, 2019 14.20 14.26 14.09 14.11 105,184 -0.09(-0.63%)
Sep 23, 2019 14.15 14.22 14.14 14.20 174,309 +0.05(+0.34%)
Sep 20, 2019 14.10 14.17 14.08 14.15 54,608 +0.05(+0.39%)
Sep 19, 2019 14.03 14.14 14.02 14.10 64,854 +0.09(+0.65%)
Sep 18, 2019 14.00 14.01 13.95 14.01 54,872 +0.03(+0.22%)
Sep 17, 2019 13.93 13.98 13.89 13.98 25,311 +0.07(+0.48%)
Sep 16, 2019 13.90 13.95 13.84 13.91 331,075 +0.01(+0.04%)
Sep 13, 2019 13.87 13.97 13.87 13.90 40,669 +0.02(+0.13%)
Sep 12, 2019 13.93 13.93 13.84 13.89 33,654 +0.00(+0.00%)
Sep 11, 2019 13.82 13.91 13.81 13.88 191,505 +0.07(+0.49%)
Sep 10, 2019 13.70 13.82 13.66 13.82 60,199 +0.14(+1.01%)
Sep 09, 2019 13.59 13.68 13.58 13.68 32,125 +0.12(+0.87%)
Sep 06, 2019 13.56 13.59 13.51 13.56 25,582 +0.04(+0.32%)
Sep 05, 2019 13.47 13.60 13.45 13.52 112,972 +0.08(+0.59%)
Sep 04, 2019 13.44 13.48 13.40 13.44 58,437 +0.06(+0.46%)
Sep 03, 2019 13.33 13.38 13.26 13.38 58,395 +0.02(+0.18%)
Aug 30, 2019 13.42 13.43 13.35 13.35 107,249 -0.03(-0.23%)
Aug 29, 2019 13.39 13.39 13.27 13.38 145,313 +0.03(+0.23%)
Aug 28, 2019 13.42 13.42 13.30 13.35 440,488 -0.08(-0.59%)
Aug 27, 2019 13.71 13.71 13.42 13.43 76,791 -0.24(-1.74%)
Aug 26, 2019 13.62 13.71 13.62 13.67 164,596 +0.04(+0.31%)
Aug 23, 2019 13.78 13.83 13.61 13.63 35,257 -0.15(-1.11%)
Aug 22, 2019 13.78 13.83 13.76 13.78 56,527 +0.00(+0.00%)
Aug 21, 2019 13.88 13.88 13.78 13.78 72,685 -0.07(-0.48%)
Aug 20, 2019 13.92 13.92 13.82 13.85 51,299 -0.04(-0.31%)
Aug 19, 2019 13.90 13.90 13.78 13.89 117,844 +0.12(+0.89%)
Aug 16, 2019 13.71 13.83 13.71 13.77 79,863 +0.13(+0.98%)
Aug 15, 2019 13.66 13.74 13.60 13.63 100,411 +0.02(+0.13%)
Aug 14, 2019 13.90 13.92 13.62 13.62 106,727 -0.40(-2.87%)
Aug 13, 2019 14.08 14.09 13.98 14.02 92,077 +0.01(+0.04%)
Aug 12, 2019 14.16 14.16 14.01 14.01 49,413 -0.16(-1.16%)
Aug 09, 2019 14.29 14.29 14.15 14.18 51,492 -0.15(-1.02%)
Aug 08, 2019 14.13 14.34 14.10 14.32 33,304 +0.20(+1.38%)
Aug 07, 2019 13.99 14.15 13.88 14.13 63,655 +0.12(+0.87%)
Aug 06, 2019 13.85 14.02 13.85 14.01 56,332 +0.15(+1.06%)
Aug 05, 2019 14.10 14.10 13.76 13.86 182,071 -0.34(-2.40%)
Aug 02, 2019 14.12 14.20 14.04 14.20 80,355 +0.05(+0.34%)
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.