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

Global Wind Energy ETF FT (NY: FAN )

15.21 +0.10 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.569 8.027 7.569 7.930 24,580 +0.29(+3.74%)
Mar 30, 2009 7.712 7.719 7.554 7.644 66,970 -0.47(-5.75%)
Mar 26, 2009 8.019 8.222 7.877 8.111 87,070 +0.15(+1.90%)
Mar 25, 2009 7.854 7.982 7.704 7.959 53,683 +0.20(+2.51%)
Mar 24, 2009 7.884 8.049 7.746 7.764 41,860 -0.11(-1.43%)
Mar 23, 2009 7.793 7.997 7.742 7.877 44,164 +0.44(+5.86%)
Mar 20, 2009 7.689 7.764 7.374 7.441 57,792 -0.29(-3.70%)
Mar 19, 2009 7.802 7.824 7.689 7.727 83,066 +0.08(+0.98%)
Mar 18, 2009 7.449 7.652 7.156 7.652 44,589 +0.25(+3.34%)
Mar 17, 2009 7.306 7.419 7.239 7.404 35,999 +0.19(+2.60%)
Mar 16, 2009 7.314 7.441 7.168 7.216 62,435 +0.05(+0.73%)
Mar 13, 2009 7.284 7.284 7.066 7.164 0 -0.04(-0.52%)
Mar 12, 2009 6.811 7.269 6.811 7.201 107,859 +0.20(+2.78%)
Mar 11, 2009 7.156 7.156 6.877 7.006 24,811 +0.01(+0.11%)
Mar 10, 2009 6.654 7.044 6.654 6.999 64,788 +0.54(+8.36%)
Mar 09, 2009 6.459 6.746 6.451 6.459 77,937 -0.38(-5.59%)
Mar 06, 2009 6.804 6.976 6.669 6.841 0 +0.07(+1.01%)
Mar 05, 2009 6.946 7.088 6.759 6.773 59,756 -0.50(-6.82%)
Mar 04, 2009 7.014 7.324 6.961 7.269 55,016 +0.38(+5.44%)
Mar 02, 2009 7.344 7.344 6.826 6.894 115,187 -0.56(-7.54%)
Feb 27, 2009 7.502 7.637 7.299 7.456 0 -0.06(-0.80%)
Feb 26, 2009 7.749 7.749 7.502 7.516 25,849 +0.01(+0.10%)
Feb 25, 2009 8.004 8.004 7.456 7.509 69,228 -0.34(-4.39%)
Feb 24, 2009 7.389 7.854 7.389 7.854 116,342 +0.27(+3.56%)
Feb 23, 2009 7.734 7.944 7.502 7.584 69,568 -0.24(-3.07%)
Feb 20, 2009 7.727 7.997 7.607 7.824 82,880 -0.20(-2.52%)
Feb 19, 2009 8.244 8.252 7.884 8.027 44,271 +0.07(+0.85%)
Feb 18, 2009 7.989 8.154 7.914 7.959 43,859 -0.16(-1.94%)
Feb 17, 2009 8.267 8.267 7.952 8.117 79,882 -0.41(-4.84%)
Feb 13, 2009 8.717 8.717 8.267 8.529 42,299 +0.22(+2.62%)
Feb 12, 2009 8.507 8.507 8.109 8.312 112,238 -0.17(-1.95%)
Feb 11, 2009 8.447 8.664 8.252 8.477 50,403 +0.21(+2.54%)
Feb 10, 2009 8.634 8.724 8.259 8.267 67,177 -0.49(-5.62%)
Feb 09, 2009 8.867 8.889 8.619 8.759 34,197 +0.04(+0.40%)
Feb 06, 2009 8.612 8.777 8.574 8.724 65,678 +0.11(+1.31%)
Feb 05, 2009 8.439 8.664 8.327 8.612 30,101 +0.17(+2.04%)
Feb 04, 2009 8.574 8.679 8.439 8.439 46,129 -0.23(-2.60%)
Feb 03, 2009 8.477 8.664 8.388 8.664 24,035 +0.26(+3.03%)
Feb 02, 2009 8.417 8.484 8.252 8.409 28,073 -0.05(-0.62%)
Jan 30, 2009 8.672 8.672 8.379 8.462 0 -0.16(-1.91%)
Jan 29, 2009 8.919 8.919 8.424 8.627 63,735 -0.41(-4.49%)
Jan 28, 2009 9.084 9.204 8.807 9.032 81,234 +0.15(+1.71%)
Jan 27, 2009 8.889 8.957 8.762 8.880 86,709 +0.16(+1.81%)
Jan 26, 2009 8.672 8.897 8.544 8.722 145,604 +0.20(+2.36%)
Jan 23, 2009 8.319 8.582 8.139 8.522 88,262 +0.05(+0.62%)
Jan 22, 2009 8.522 8.544 8.297 8.469 53,069 -0.36(-4.08%)
Jan 21, 2009 8.334 8.829 8.267 8.829 51,432 +0.48(+5.75%)
Jan 20, 2009 8.634 8.934 8.267 8.349 124,524 -0.74(-8.09%)
Jan 16, 2009 9.339 9.339 8.529 9.084 125,908 +0.44(+5.09%)
Jan 15, 2009 8.447 8.831 8.349 8.645 65,968 +0.09(+1.09%)
Jan 14, 2009 9.677 9.677 8.334 8.552 147,565 -0.45(-5.00%)
Jan 13, 2009 9.114 9.114 8.822 9.002 38,696 -0.14(-1.56%)
Jan 12, 2009 9.467 9.510 9.144 9.144 49,955 -0.29(-3.10%)
Jan 09, 2009 9.647 9.714 9.384 9.437 74,930 -0.17(-1.72%)
Jan 08, 2009 9.504 9.708 9.414 9.602 67,637 -0.03(-0.31%)
Jan 07, 2009 9.969 9.969 9.467 9.632 101,235 -0.41(-4.04%)
Jan 06, 2009 9.902 10.15 9.752 10.04 95,386 +0.23(+2.29%)
Jan 05, 2009 9.677 9.939 9.639 9.812 202,939 +0.17(+1.79%)
Jan 02, 2009 9.407 9.752 9.384 9.639 0 +0.25(+2.64%)
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.