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

Babson Capital Global Short Du (NY: BGH )

14.26 +0.01 (+0.07%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 20, 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, 2017 10.61 10.65 10.58 10.63 164,141 +0.05(+0.45%)
Jul 28, 2017 10.56 10.60 10.55 10.58 136,094 +0.01(+0.10%)
Jul 27, 2017 10.56 10.58 10.54 10.57 123,517 +0.04(+0.40%)
Jul 26, 2017 10.57 10.58 10.53 10.53 106,609 -0.04(-0.35%)
Jul 25, 2017 10.57 10.57 10.53 10.57 60,647 +0.03(+0.30%)
Jul 24, 2017 10.55 10.55 10.50 10.53 133,329 +0.03(+0.25%)
Jul 21, 2017 10.53 10.55 10.49 10.51 128,523 +0.00(+0.00%)
Jul 20, 2017 10.58 10.58 10.50 10.51 108,623 -0.04(-0.40%)
Jul 19, 2017 10.54 10.56 10.51 10.55 161,176 +0.04(+0.37%)
Jul 18, 2017 10.46 10.51 10.42 10.51 230,741 +0.05(+0.50%)
Jul 17, 2017 10.46 10.46 10.44 10.46 112,821 +0.00(+0.00%)
Jul 14, 2017 10.40 10.46 10.40 10.46 120,755 +0.05(+0.50%)
Jul 13, 2017 10.40 10.42 10.39 10.41 160,093 +0.02(+0.20%)
Jul 12, 2017 10.38 10.39 10.30 10.39 165,117 +0.05(+0.50%)
Jul 11, 2017 10.30 10.33 10.29 10.33 82,920 +0.02(+0.24%)
Jul 10, 2017 10.30 10.31 10.27 10.31 103,186 +0.02(+0.21%)
Jul 07, 2017 10.27 10.29 10.24 10.29 107,659 +0.05(+0.46%)
Jul 06, 2017 10.26 10.28 10.23 10.24 88,945 -0.03(-0.25%)
Jul 05, 2017 10.36 10.36 10.26 10.27 124,045 -0.08(-0.80%)
Jul 03, 2017 10.30 10.36 10.30 10.35 113,788 +0.06(+0.56%)
Jun 30, 2017 10.20 10.30 10.19 10.29 120,283 +0.12(+1.23%)
Jun 29, 2017 10.18 10.20 10.15 10.17 142,138 -0.05(-0.46%)
Jun 28, 2017 10.17 10.22 10.16 10.22 132,464 +0.07(+0.72%)
Jun 27, 2017 10.25 10.25 10.11 10.14 202,241 -0.07(-0.66%)
Jun 26, 2017 10.23 10.24 10.18 10.21 180,305 -0.01(-0.05%)
Jun 23, 2017 10.13 10.22 10.09 10.22 274,289 +0.09(+0.87%)
Jun 22, 2017 10.20 10.25 10.13 10.13 326,867 -0.08(-0.81%)
Jun 21, 2017 10.38 10.39 10.20 10.21 636,409 -0.22(-2.14%)
Jun 20, 2017 10.46 10.46 10.41 10.43 212,055 +0.02(+0.17%)
Jun 19, 2017 10.44 10.46 10.42 10.42 132,966 -0.03(-0.25%)
Jun 16, 2017 10.47 10.47 10.43 10.44 69,569 -0.03(-0.25%)
Jun 15, 2017 10.42 10.47 10.40 10.47 183,740 +0.05(+0.45%)
Jun 14, 2017 10.48 10.48 10.42 10.42 176,660 -0.04(-0.35%)
Jun 13, 2017 10.45 10.47 10.43 10.46 115,169 +0.07(+0.65%)
Jun 12, 2017 10.46 10.46 10.39 10.39 172,828 -0.09(-0.84%)
Jun 09, 2017 10.41 10.48 10.41 10.48 154,533 +0.07(+0.69%)
Jun 08, 2017 10.41 10.47 10.41 10.41 124,078 -0.01(-0.05%)
Jun 07, 2017 10.46 10.49 10.40 10.41 160,956 -0.05(-0.49%)
Jun 06, 2017 10.44 10.48 10.39 10.46 163,853 +0.01(+0.10%)
Jun 05, 2017 10.42 10.47 10.41 10.45 122,370 +0.03(+0.30%)
Jun 02, 2017 10.45 10.48 10.42 10.42 139,310 -0.03(-0.30%)
Jun 01, 2017 10.48 10.48 10.43 10.45 127,902 -0.01(-0.05%)
May 31, 2017 10.43 10.47 10.41 10.46 109,581 +0.03(+0.27%)
May 30, 2017 10.43 10.48 10.42 10.43 152,154 -0.00(-0.02%)
May 26, 2017 10.43 10.48 10.43 10.43 215,165 +0.02(+0.20%)
May 25, 2017 10.48 10.48 10.41 10.41 197,126 -0.05(-0.44%)
May 24, 2017 10.43 10.46 10.41 10.46 127,711 +0.06(+0.60%)
May 23, 2017 10.41 10.41 10.35 10.40 102,408 +0.06(+0.55%)
May 22, 2017 10.41 10.41 10.31 10.34 108,225 +0.00(+0.00%)
May 19, 2017 10.28 10.35 10.28 10.34 127,138 +0.08(+0.81%)
May 18, 2017 10.26 10.27 10.14 10.26 235,586 +0.01(+0.12%)
May 17, 2017 10.38 10.38 10.21 10.24 195,081 -0.15(-1.48%)
May 16, 2017 10.40 10.40 10.38 10.40 137,661 +0.03(+0.30%)
May 15, 2017 10.39 10.43 10.35 10.37 193,832 -0.05(-0.44%)
May 12, 2017 10.39 10.41 10.37 10.41 93,276 +0.05(+0.49%)
May 11, 2017 10.38 10.42 10.35 10.36 109,173 -0.02(-0.20%)
May 10, 2017 10.34 10.39 10.33 10.38 139,333 +0.06(+0.55%)
May 09, 2017 10.32 10.35 10.30 10.33 88,448 +0.03(+0.25%)
May 08, 2017 10.30 10.32 10.28 10.30 148,590 +0.02(+0.15%)
May 05, 2017 10.29 10.32 10.26 10.29 159,575 +0.01(+0.05%)
May 04, 2017 10.34 10.34 10.22 10.28 127,073 -0.02(-0.20%)
May 03, 2017 10.36 10.49 10.29 10.30 162,178 -0.03(-0.30%)
May 02, 2017 10.28 10.34 10.28 10.33 144,547 +0.06(+0.60%)
May 01, 2017 10.28 10.31 10.24 10.27 150,751 +0.04(+0.35%)
Apr 28, 2017 10.24 10.27 10.22 10.23 145,127 +0.01(+0.10%)
Apr 27, 2017 10.22 10.24 10.20 10.22 140,365 +0.01(+0.10%)
Apr 26, 2017 10.22 10.22 10.19 10.21 110,434 +0.03(+0.25%)
Apr 25, 2017 10.21 10.23 10.19 10.19 91,484 -0.02(-0.15%)
Apr 24, 2017 10.24 10.24 10.17 10.20 146,914 +0.05(+0.50%)
Apr 21, 2017 10.20 10.20 10.13 10.15 81,708 -0.02(-0.20%)
Apr 20, 2017 10.12 10.18 10.11 10.17 110,570 +0.05(+0.46%)
Apr 19, 2017 10.12 10.13 10.11 10.13 112,982 +0.03(+0.31%)
Apr 18, 2017 10.09 10.12 10.07 10.10 116,138 -0.00(-0.03%)
Apr 17, 2017 10.13 10.13 10.06 10.10 455,342 -0.01(-0.10%)
Apr 13, 2017 10.11 10.11 10.07 10.11 165,625 +0.01(+0.05%)
Apr 12, 2017 10.11 10.11 10.05 10.10 202,086 +0.01(+0.10%)
Apr 11, 2017 10.11 10.11 10.06 10.09 226,971 +0.01(+0.05%)
Apr 10, 2017 10.08 10.09 10.05 10.09 322,603 +0.04(+0.35%)
Apr 07, 2017 10.05 10.05 10.01 10.05 89,783 +0.03(+0.25%)
Apr 06, 2017 10.04 10.05 9.952 10.03 249,080 +0.02(+0.15%)
Apr 05, 2017 10.04 10.05 10.00 10.01 92,466 +0.00(+0.00%)
Apr 04, 2017 10.08 10.09 9.992 10.01 194,967 -0.07(-0.66%)
Apr 03, 2017 10.05 10.08 10.01 10.08 112,894 +0.02(+0.20%)
Mar 31, 2017 10.05 10.07 10.02 10.06 95,795 +0.03(+0.25%)
Mar 30, 2017 10.02 10.03 9.987 10.03 129,266 +0.03(+0.30%)
Mar 29, 2017 9.992 10.02 9.982 10.00 116,931 +0.02(+0.20%)
Mar 28, 2017 9.952 9.987 9.948 9.982 146,555 +0.04(+0.41%)
Mar 27, 2017 9.946 9.952 9.896 9.941 168,325 -0.03(-0.31%)
Mar 24, 2017 10.02 10.02 9.931 9.972 94,277 +0.03(+0.26%)
Mar 23, 2017 9.977 9.987 9.718 9.946 391,298 -0.04(-0.41%)
Mar 22, 2017 9.931 9.987 9.931 9.987 108,412 +0.06(+0.56%)
Mar 21, 2017 10.01 10.01 9.895 9.931 92,885 -0.05(-0.54%)
Mar 20, 2017 9.970 9.985 9.814 9.985 233,183 +0.02(+0.15%)
Mar 17, 2017 9.995 9.995 9.921 9.970 135,672 +0.02(+0.20%)
Mar 16, 2017 10.05 10.05 9.900 9.950 125,392 +0.00(+0.00%)
Mar 15, 2017 9.799 9.950 9.799 9.950 148,107 +0.16(+1.60%)
Mar 14, 2017 9.900 9.900 9.779 9.794 246,355 -0.13(-1.32%)
Mar 13, 2017 9.980 10.02 9.920 9.925 83,417 -0.04(-0.41%)
Mar 10, 2017 9.900 9.975 9.884 9.965 133,361 +0.07(+0.66%)
Mar 09, 2017 10.08 10.08 9.879 9.900 297,405 -0.21(-2.05%)
Mar 08, 2017 10.20 10.21 10.07 10.11 201,239 -0.11(-1.09%)
Mar 07, 2017 10.23 10.23 10.18 10.22 125,525 -0.03(-0.25%)
Mar 06, 2017 10.24 10.24 10.21 10.24 77,190 +0.00(+0.00%)
Mar 03, 2017 10.24 10.25 10.21 10.24 115,021 +0.00(+0.00%)
Mar 02, 2017 10.17 10.34 10.17 10.24 313,902 +0.08(+0.74%)
Mar 01, 2017 10.14 10.19 10.12 10.17 209,504 +0.03(+0.30%)
Feb 28, 2017 10.13 10.14 10.10 10.14 110,344 +0.02(+0.15%)
Feb 27, 2017 10.11 10.12 10.07 10.12 158,399 +0.04(+0.35%)
Feb 24, 2017 10.08 10.10 10.07 10.09 156,450 +0.02(+0.15%)
Feb 23, 2017 10.10 10.10 10.07 10.07 203,647 -0.01(-0.10%)
Feb 22, 2017 10.07 10.10 10.07 10.08 187,681 +0.02(+0.15%)
Feb 21, 2017 10.08 10.12 10.07 10.07 289,184 -0.03(-0.25%)
Feb 17, 2017 10.09 10.09 10.09 0 +0.01(+0.11%)
Feb 16, 2017 10.07 10.09 10.05 10.08 120,540 +0.00(+0.04%)
Feb 15, 2017 10.09 10.10 10.07 10.08 187,901 +0.02(+0.17%)
Feb 14, 2017 10.07 10.07 10.02 10.06 137,331 +0.01(+0.05%)
Feb 13, 2017 10.07 10.07 10.04 10.05 208,987 -0.01(-0.10%)
Feb 10, 2017 10.06 10.07 10.04 10.06 160,770 +0.02(+0.20%)
Feb 09, 2017 10.06 10.08 10.04 10.04 116,687 -0.02(-0.20%)
Feb 08, 2017 10.07 10.07 10.04 10.06 113,034 -0.01(-0.10%)
Feb 07, 2017 10.00 10.07 10.00 10.07 101,938 +0.08(+0.80%)
Feb 06, 2017 10.01 10.02 9.964 9.994 156,002 -0.01(-0.10%)
Feb 03, 2017 10.09 10.09 9.999 10.00 240,220 -0.09(-0.84%)
Feb 02, 2017 10.09 10.10 10.06 10.09 163,120 +0.03(+0.30%)
Feb 01, 2017 10.08 10.09 10.06 10.06 132,708 +0.02(+0.20%)
Jan 31, 2017 10.04 10.04 9.999 10.04 109,231 +0.00(+0.00%)
Jan 30, 2017 10.03 10.04 9.959 10.04 185,826 -0.01(-0.10%)
Jan 27, 2017 10.06 10.08 10.02 10.05 143,702 +0.02(+0.20%)
Jan 26, 2017 9.964 10.05 9.964 10.03 170,871 +0.06(+0.55%)
Jan 25, 2017 10.01 10.05 9.974 9.974 265,134 -0.03(-0.30%)
Jan 24, 2017 10.04 10.04 9.964 10.00 180,194 +0.04(+0.35%)
Jan 23, 2017 9.929 9.989 9.920 9.969 171,876 +0.06(+0.61%)
Jan 20, 2017 9.924 9.959 9.909 9.909 88,785 -0.02(-0.15%)
Jan 19, 2017 9.929 10.06 9.884 9.924 256,677 +0.02(+0.22%)
Jan 18, 2017 9.858 9.907 9.853 9.902 399,858 +0.04(+0.40%)
Jan 17, 2017 9.788 10.11 9.788 9.863 448,872 +0.05(+0.51%)
Jan 13, 2017 9.813 9.813 9.813 0 +0.02(+0.20%)
Jan 12, 2017 9.773 9.883 9.767 9.793 246,835 +0.04(+0.41%)
Jan 11, 2017 9.788 9.813 9.724 9.753 176,143 +0.00(+0.00%)
Jan 10, 2017 9.738 9.788 9.719 9.753 137,942 +0.04(+0.46%)
Jan 09, 2017 9.704 9.738 9.674 9.709 171,208 +0.04(+0.46%)
Jan 06, 2017 9.614 9.664 9.608 9.664 86,927 +0.08(+0.88%)
Jan 05, 2017 9.575 9.614 9.575 9.579 120,931 -0.00(-0.05%)
Jan 04, 2017 9.555 9.639 9.548 9.584 151,344 +0.04(+0.42%)
Jan 03, 2017 9.555 9.555 9.485 9.545 280,808 -0.01(-0.10%)
Dec 30, 2016 9.555 9.555 9.555 0 +0.04(+0.42%)
Dec 29, 2016 9.490 9.535 9.455 9.515 277,143 +0.01(+0.10%)
Dec 28, 2016 9.475 9.522 9.475 9.505 200,321 +0.05(+0.58%)
Dec 27, 2016 9.470 9.505 9.445 9.450 84,935 -0.02(-0.21%)
Dec 23, 2016 9.470 9.470 9.470 0 +0.02(+0.26%)
Dec 22, 2016 9.430 9.455 9.411 9.445 192,895 +0.04(+0.42%)
Dec 21, 2016 9.356 9.420 9.336 9.406 179,184 +0.03(+0.37%)
Dec 20, 2016 9.306 9.386 9.291 9.371 188,998 +0.06(+0.64%)
Dec 19, 2016 9.252 9.341 9.252 9.311 129,480 +0.06(+0.66%)
Dec 16, 2016 9.176 9.255 9.176 9.250 319,518 +0.07(+0.75%)
Dec 15, 2016 9.201 9.299 9.166 9.181 459,399 -0.06(-0.64%)
Dec 14, 2016 9.289 9.358 9.210 9.240 203,542 -0.09(-0.95%)
Dec 13, 2016 9.304 9.353 9.299 9.329 183,187 +0.01(+0.16%)
Dec 12, 2016 9.343 9.353 9.289 9.314 171,607 -0.01(-0.11%)
Dec 09, 2016 9.240 9.329 9.231 9.324 145,967 +0.10(+1.12%)
Dec 08, 2016 9.274 9.274 9.181 9.220 202,081 -0.04(-0.43%)
Dec 07, 2016 9.206 9.299 9.201 9.260 149,307 +0.08(+0.91%)
Dec 06, 2016 9.141 9.196 9.127 9.176 150,139 +0.02(+0.22%)
Dec 05, 2016 9.137 9.190 9.082 9.156 120,929 +0.02(+0.27%)
Dec 02, 2016 9.072 9.146 9.072 9.132 152,779 +0.06(+0.71%)
Dec 01, 2016 9.097 9.117 9.053 9.068 137,922 -0.03(-0.33%)
Nov 30, 2016 9.107 9.123 9.082 9.097 155,992 +0.06(+0.65%)
Nov 29, 2016 9.141 9.156 9.028 9.038 129,726 -0.11(-1.24%)
Nov 28, 2016 9.132 9.151 9.106 9.151 139,172 +0.04(+0.49%)
Nov 25, 2016 9.048 9.111 9.048 9.107 31,661 +0.07(+0.82%)
Nov 23, 2016 9.033 9.033 9.033 0 +0.02(+0.27%)
Nov 22, 2016 9.028 9.028 8.974 9.008 120,444 +0.04(+0.44%)
Nov 21, 2016 8.870 9.018 8.870 8.969 185,156 +0.11(+1.28%)
Nov 18, 2016 8.732 8.865 8.732 8.856 159,945 +0.12(+1.41%)
Nov 17, 2016 8.841 8.851 8.732 8.732 189,210 -0.03(-0.32%)
Nov 16, 2016 8.692 8.760 8.648 8.760 189,240 +0.07(+0.84%)
Nov 15, 2016 8.511 8.687 8.501 8.687 309,948 +0.15(+1.77%)
Nov 14, 2016 8.589 8.599 8.482 8.536 430,390 -0.07(-0.80%)
Nov 11, 2016 8.589 8.648 8.550 8.604 232,596 -0.03(-0.40%)
Nov 10, 2016 8.795 8.795 8.638 8.638 364,463 -0.17(-1.89%)
Nov 09, 2016 8.795 8.829 8.731 8.804 180,492 -0.06(-0.72%)
Nov 08, 2016 8.843 8.907 8.843 8.868 175,746 -0.00(-0.06%)
Nov 07, 2016 8.853 8.917 8.848 8.873 188,823 +0.06(+0.72%)
Nov 04, 2016 8.814 8.902 8.809 8.809 179,090 -0.03(-0.33%)
Nov 03, 2016 8.863 8.892 8.814 8.838 114,696 -0.04(-0.50%)
Nov 02, 2016 8.970 8.977 8.882 8.882 232,977 -0.14(-1.57%)
Nov 01, 2016 9.049 9.075 9.009 9.024 158,472 -0.03(-0.38%)
Oct 31, 2016 9.127 9.127 9.036 9.058 166,200 -0.04(-0.43%)
Oct 28, 2016 9.117 9.137 9.097 9.097 181,694 -0.02(-0.21%)
Oct 27, 2016 9.141 9.141 9.102 9.117 128,982 -0.02(-0.21%)
Oct 26, 2016 9.107 9.146 9.063 9.137 233,894 +0.03(+0.32%)
Oct 25, 2016 9.102 9.112 9.073 9.107 77,550 +0.01(+0.16%)
Oct 24, 2016 9.097 9.112 9.053 9.093 107,107 +0.03(+0.32%)
Oct 21, 2016 8.990 9.068 8.941 9.063 158,283 +0.09(+0.98%)
Oct 20, 2016 8.946 8.975 8.934 8.975 107,834 +0.03(+0.33%)
Oct 19, 2016 8.873 8.962 8.850 8.946 166,172 +0.09(+1.01%)
Oct 18, 2016 8.890 8.890 8.830 8.856 138,543 +0.03(+0.33%)
Oct 17, 2016 8.871 8.890 8.798 8.827 119,731 -0.06(-0.71%)
Oct 14, 2016 8.915 8.929 8.859 8.890 146,553 +0.01(+0.16%)
Oct 13, 2016 8.910 8.924 8.866 8.876 140,642 -0.05(-0.54%)
Oct 12, 2016 8.953 8.968 8.918 8.924 127,023 -0.04(-0.43%)
Oct 11, 2016 8.963 8.973 8.929 8.963 158,471 +0.01(+0.11%)
Oct 10, 2016 8.948 8.992 8.948 8.953 84,308 +0.03(+0.38%)
Oct 07, 2016 8.900 8.919 8.866 8.919 131,572 +0.00(+0.00%)
Oct 06, 2016 8.948 8.948 8.885 8.919 82,652 -0.01(-0.16%)
Oct 05, 2016 8.987 8.997 8.915 8.934 119,882 -0.01(-0.16%)
Oct 04, 2016 9.021 9.026 8.948 8.948 133,828 -0.04(-0.48%)
Oct 03, 2016 8.997 9.021 8.992 8.992 13,767 -0.03(-0.38%)
Sep 30, 2016 9.002 9.035 8.982 9.026 120,264 +0.07(+0.81%)
Sep 29, 2016 8.939 8.963 8.915 8.953 98,969 -0.01(-0.16%)
Sep 28, 2016 8.900 8.968 8.900 8.968 69,269 +0.08(+0.93%)
Sep 27, 2016 8.890 8.924 8.866 8.885 127,801 +0.00(+0.05%)
Sep 26, 2016 8.939 8.944 8.876 8.881 117,543 -0.08(-0.87%)
Sep 23, 2016 8.977 8.977 8.929 8.958 89,138 +0.00(+0.00%)
Sep 22, 2016 8.953 8.992 8.939 8.958 127,830 +0.03(+0.33%)
Sep 21, 2016 8.876 8.934 8.847 8.929 129,133 +0.05(+0.60%)
Sep 20, 2016 8.842 8.876 8.793 8.876 92,395 +0.09(+1.01%)
Sep 19, 2016 8.792 8.811 8.753 8.787 205,659 +0.01(+0.16%)
Sep 16, 2016 8.782 8.801 8.758 8.772 125,594 +0.00(+0.00%)
Sep 15, 2016 8.720 8.801 8.633 8.772 177,467 +0.04(+0.50%)
Sep 14, 2016 8.758 8.816 8.705 8.729 267,405 -0.01(-0.11%)
Sep 13, 2016 8.921 8.924 8.681 8.739 195,295 -0.20(-2.26%)
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.