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

Brazil Alphadex Fund FT (NQ: FBZ )

11.82 +0.01 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Apr 28, 2017 7.742 7.961 7.742 7.898 38,931 +0.09(+1.20%)
Apr 27, 2017 7.871 7.871 7.758 7.805 22,768 -0.04(-0.53%)
Apr 26, 2017 7.815 7.902 7.742 7.846 41,747 -0.06(-0.73%)
Apr 25, 2017 7.815 7.935 7.773 7.904 146,467 +0.01(+0.13%)
Apr 24, 2017 7.909 7.956 7.857 7.893 13,068 +0.16(+2.09%)
Apr 21, 2017 7.778 7.797 7.726 7.732 52,809 -0.05(-0.62%)
Apr 20, 2017 7.747 7.862 7.737 7.780 91,753 -0.01(-0.17%)
Apr 19, 2017 7.900 7.909 7.780 7.793 16,821 -0.12(-1.53%)
Apr 18, 2017 7.910 8.024 7.904 7.914 30,732 -0.07(-0.85%)
Apr 17, 2017 7.919 8.008 7.906 7.982 336,681 +0.25(+3.24%)
Apr 13, 2017 7.857 7.940 7.732 7.732 23,126 -0.19(-2.37%)
Apr 12, 2017 7.919 7.951 7.859 7.919 30,856 -0.12(-1.49%)
Apr 11, 2017 7.940 8.039 7.852 8.039 59,737 +0.05(+0.67%)
Apr 10, 2017 7.977 7.985 7.919 7.985 10,329 +0.00(+0.04%)
Apr 07, 2017 7.945 8.083 7.940 7.982 11,577 +0.00(+0.05%)
Apr 06, 2017 8.117 8.138 7.978 7.978 17,631 -0.19(-2.35%)
Apr 05, 2017 8.368 8.409 8.159 8.169 137,135 -0.12(-1.45%)
Apr 04, 2017 8.164 8.315 8.140 8.289 11,115 +0.05(+0.63%)
Apr 03, 2017 8.212 8.248 8.130 8.237 53,806 +0.08(+0.96%)
Mar 31, 2017 8.043 8.211 7.992 8.159 42,570 +0.10(+1.23%)
Mar 30, 2017 8.128 8.190 8.060 8.060 15,247 -0.17(-2.03%)
Mar 29, 2017 8.055 8.227 8.055 8.227 21,189 +0.13(+1.61%)
Mar 28, 2017 8.024 8.107 8.008 8.096 17,170 -0.02(-0.19%)
Mar 27, 2017 8.034 8.114 7.966 8.112 38,241 -0.02(-0.26%)
Mar 24, 2017 8.039 8.133 8.039 8.133 32,807 +0.09(+1.17%)
Mar 23, 2017 8.029 8.117 7.961 8.039 66,238 -0.08(-1.04%)
Mar 22, 2017 8.020 8.149 7.992 8.123 28,904 +0.04(+0.45%)
Mar 21, 2017 8.295 8.326 8.066 8.087 92,941 -0.32(-3.76%)
Mar 20, 2017 8.258 8.414 8.258 8.403 87,330 +0.09(+1.03%)
Mar 17, 2017 8.422 8.422 8.224 8.318 57,991 -0.08(-0.90%)
Mar 16, 2017 8.450 8.487 8.377 8.393 16,776 -0.03(-0.31%)
Mar 15, 2017 8.139 8.486 8.062 8.419 40,225 +0.24(+2.92%)
Mar 14, 2017 8.232 8.258 8.113 8.180 85,827 -0.11(-1.31%)
Mar 13, 2017 8.134 8.289 8.134 8.289 15,298 +0.13(+1.59%)
Mar 10, 2017 8.170 8.170 8.066 8.160 34,891 +0.15(+1.90%)
Mar 09, 2017 8.154 8.175 7.978 8.008 22,528 -0.12(-1.52%)
Mar 08, 2017 8.377 8.377 8.123 8.131 105,945 -0.31(-3.72%)
Mar 07, 2017 8.540 8.564 8.445 8.445 28,927 -0.01(-0.11%)
Mar 06, 2017 8.512 8.592 8.451 8.454 43,005 -0.07(-0.86%)
Mar 03, 2017 8.398 8.583 8.377 8.528 28,321 +0.20(+2.43%)
Mar 02, 2017 8.538 8.538 8.326 8.326 42,729 -0.29(-3.31%)
Mar 01, 2017 8.580 8.652 8.463 8.611 396,502 +0.25(+2.98%)
Feb 28, 2017 8.559 8.559 8.360 8.362 23,244 -0.18(-2.12%)
Feb 27, 2017 8.502 8.548 8.464 8.543 32,089 +0.08(+0.98%)
Feb 24, 2017 8.523 8.547 8.388 8.460 200,590 -0.18(-2.04%)
Feb 23, 2017 8.849 8.947 8.626 8.637 48,271 -0.17(-1.94%)
Feb 22, 2017 8.849 8.849 8.746 8.807 31,888 -0.04(-0.41%)
Feb 21, 2017 8.759 8.844 8.759 8.844 36,483 +0.22(+2.59%)
Feb 17, 2017 8.621 8.621 8.621 0 -0.01(-0.12%)
Feb 16, 2017 8.813 8.826 8.609 8.631 155,946 -0.11(-1.30%)
Feb 15, 2017 8.569 8.786 8.569 8.745 98,456 +0.22(+2.62%)
Feb 14, 2017 8.543 8.569 8.357 8.523 35,839 +0.05(+0.55%)
Feb 13, 2017 8.533 8.541 8.457 8.476 46,122 +0.05(+0.62%)
Feb 10, 2017 8.263 8.447 8.263 8.424 72,035 +0.24(+2.91%)
Feb 09, 2017 8.208 8.211 8.154 8.186 11,091 +0.01(+0.13%)
Feb 08, 2017 8.131 8.243 8.108 8.175 14,031 +0.07(+0.90%)
Feb 07, 2017 8.167 8.184 8.072 8.103 52,839 +0.00(+0.00%)
Feb 06, 2017 8.232 8.234 8.082 8.103 34,569 -0.15(-1.82%)
Feb 03, 2017 8.294 8.351 8.212 8.253 276,483 -0.02(-0.19%)
Feb 02, 2017 8.243 8.274 8.186 8.268 319,312 +0.09(+1.14%)
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.