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
Miller/Howard High Income Equity Fund
(NY:
HIE
)
11.04
+0.04 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2022
9.230
9.326
9.309
51,760
+0.11(+1.23%)
Jan 28, 2022
9.108
9.204
8.995
9.196
68,071
+0.10(+1.05%)
Jan 27, 2022
9.257
9.387
9.030
9.100
107,129
-0.05(-0.57%)
Jan 26, 2022
9.257
9.387
9.078
9.152
92,728
+0.02(+0.19%)
Jan 25, 2022
8.899
9.265
8.759
9.134
121,839
+0.11(+1.26%)
Jan 24, 2022
8.864
9.038
8.515
9.021
194,169
+0.06(+0.68%)
Jan 21, 2022
9.126
9.196
8.919
8.960
125,580
-0.28(-3.04%)
Jan 20, 2022
9.354
9.501
9.210
9.241
63,885
-0.15(-1.57%)
Jan 19, 2022
9.484
9.501
9.367
9.389
106,015
-0.06(-0.64%)
Jan 18, 2022
9.458
9.527
9.432
9.449
106,432
-0.03(-0.28%)
Jan 14, 2022
9.475
0
+0.09(+0.97%)
Jan 13, 2022
9.458
9.527
9.371
9.384
110,848
-0.06(-0.60%)
Jan 12, 2022
9.432
9.493
9.380
9.441
66,775
+0.07(+0.74%)
Jan 11, 2022
9.302
9.423
9.241
9.371
141,824
+0.11(+1.22%)
Jan 10, 2022
9.284
9.302
9.111
9.258
84,246
+0.01(+0.09%)
Jan 07, 2022
9.180
9.302
9.180
9.250
92,544
+0.10(+1.04%)
Jan 06, 2022
9.032
9.171
9.032
9.154
52,692
+0.15(+1.69%)
Jan 05, 2022
9.163
9.250
8.998
9.002
111,987
-0.12(-1.29%)
Jan 04, 2022
9.119
9.215
9.093
9.119
209,593
+0.06(+0.67%)
Jan 03, 2022
8.928
9.085
8.876
9.058
47,691
+0.10(+1.07%)
Dec 31, 2021
8.937
8.963
8.887
8.963
22,083
+0.07(+0.78%)
Dec 30, 2021
8.920
8.946
8.833
8.893
38,225
+0.02(+0.20%)
Dec 29, 2021
8.920
8.946
8.859
8.876
84,875
+0.00(+0.00%)
Dec 28, 2021
8.789
8.954
8.789
8.876
49,821
+0.11(+1.29%)
Dec 27, 2021
8.728
8.833
8.694
8.763
158,039
+0.05(+0.60%)
Dec 23, 2021
8.728
8.807
8.659
8.711
65,432
+0.04(+0.47%)
Dec 22, 2021
8.694
8.763
8.668
8.670
32,141
+0.00(+0.01%)
Dec 21, 2021
8.445
8.678
8.445
8.669
36,973
+0.23(+2.77%)
Dec 20, 2021
8.488
8.505
8.380
8.436
62,447
-0.17(-2.01%)
Dec 17, 2021
8.704
8.704
8.566
8.609
19,860
-0.12(-1.39%)
Dec 16, 2021
8.704
8.773
8.704
8.730
74,633
+0.09(+1.00%)
Dec 15, 2021
8.522
8.652
8.492
8.643
43,060
+0.12(+1.43%)
Dec 14, 2021
8.445
8.540
8.410
8.521
133,779
+0.02(+0.19%)
Dec 13, 2021
8.609
8.618
8.500
8.505
108,386
-0.09(-1.01%)
Dec 10, 2021
8.669
8.678
8.574
8.592
110,994
+0.01(+0.10%)
Dec 09, 2021
8.583
8.600
8.546
8.583
67,671
-0.02(-0.20%)
Dec 08, 2021
8.669
8.669
8.557
8.600
21,648
+0.00(+0.00%)
Dec 07, 2021
8.583
8.678
8.557
8.600
50,299
+0.16(+1.95%)
Dec 06, 2021
8.324
8.548
8.324
8.436
26,556
+0.20(+2.41%)
Dec 03, 2021
8.436
8.445
8.229
8.237
36,769
-0.16(-1.95%)
Dec 02, 2021
8.211
8.458
8.211
8.401
41,936
+0.18(+2.21%)
Dec 01, 2021
8.514
8.605
8.211
8.220
109,319
-0.19(-2.26%)
Nov 30, 2021
8.609
8.643
8.289
8.410
91,821
-0.24(-2.80%)
Nov 29, 2021
8.548
8.687
8.548
8.652
73,013
+0.16(+1.93%)
Nov 26, 2021
8.687
8.687
8.229
8.488
136,217
-0.39(-4.38%)
Nov 24, 2021
8.842
8.929
8.842
8.877
35,860
+0.02(+0.20%)
Nov 23, 2021
8.851
8.920
8.790
8.860
84,574
+0.01(+0.10%)
Nov 22, 2021
8.860
8.937
8.825
8.851
30,819
+0.02(+0.18%)
Nov 19, 2021
8.861
8.939
8.779
8.835
58,558
-0.09(-1.06%)
Nov 18, 2021
8.956
8.947
8.913
8.930
39,104
-0.01(-0.10%)
Nov 17, 2021
9.025
9.025
8.861
8.939
94,984
-0.12(-1.33%)
Nov 16, 2021
9.076
9.076
9.007
9.059
44,711
+0.03(+0.29%)
Nov 15, 2021
9.059
9.085
9.033
9.033
109,156
-0.01(-0.10%)
Nov 12, 2021
9.085
9.146
9.033
9.042
56,236
-0.01(-0.10%)
Nov 11, 2021
8.964
9.050
8.956
9.050
31,638
+0.10(+1.15%)
Nov 10, 2021
9.007
8.947
39,446
-0.09(-0.95%)
Nov 09, 2021
9.050
9.093
8.973
9.033
42,703
-0.01(-0.10%)
Nov 08, 2021
8.956
9.128
8.956
9.042
109,083
+0.07(+0.77%)
Nov 05, 2021
8.990
9.059
8.878
8.973
67,299
+0.04(+0.48%)
Nov 04, 2021
9.025
9.093
8.887
8.930
56,327
-0.03(-0.38%)
Nov 03, 2021
8.939
8.990
8.896
8.964
25,247
+0.01(+0.10%)
Nov 02, 2021
9.007
9.007
8.956
8.956
54,051
-0.04(-0.48%)
Nov 01, 2021
8.930
8.999
8.858
8.999
49,961
+0.14(+1.55%)
Oct 29, 2021
8.990
9.007
8.818
8.861
45,702
-0.10(-1.15%)
Oct 28, 2021
8.878
8.964
8.810
8.964
33,973
+0.09(+1.07%)
Oct 27, 2021
9.033
9.016
8.861
8.870
56,790
-0.20(-2.18%)
Oct 26, 2021
9.050
9.042
9.068
38,600
+0.03(+0.29%)
Oct 25, 2021
9.007
9.068
8.956
9.042
55,127
+0.02(+0.19%)
Oct 22, 2021
8.990
9.042
8.947
9.025
58,899
+0.02(+0.19%)
Oct 21, 2021
9.085
9.085
8.956
9.007
44,185
-0.04(-0.49%)
Oct 20, 2021
9.061
9.137
8.992
9.052
105,993
+0.01(+0.09%)
Oct 19, 2021
9.086
9.121
9.044
9.044
54,197
+0.01(+0.09%)
Oct 18, 2021
9.069
9.093
9.001
9.035
82,650
-0.08(-0.85%)
Oct 15, 2021
9.026
9.206
9.026
9.112
133,776
+0.15(+1.62%)
Oct 14, 2021
8.907
9.026
8.907
8.967
94,037
+0.11(+1.26%)
Oct 13, 2021
8.864
8.898
8.721
8.855
39,856
+0.03(+0.29%)
Oct 12, 2021
8.829
8.898
8.812
8.829
88,888
+0.06(+0.68%)
Oct 11, 2021
8.770
8.924
8.770
8.770
102,867
+0.06(+0.69%)
Oct 08, 2021
8.727
8.821
8.658
8.710
114,808
+0.04(+0.49%)
Oct 07, 2021
8.633
8.778
8.633
8.667
36,853
+0.11(+1.30%)
Oct 06, 2021
8.538
8.641
8.393
8.555
107,731
-0.03(-0.40%)
Oct 05, 2021
8.624
8.761
8.564
8.590
91,193
+0.02(+0.20%)
Oct 04, 2021
8.547
8.607
8.502
8.573
82,084
+0.03(+0.30%)
Oct 01, 2021
8.436
8.598
8.384
8.547
46,326
+0.12(+1.42%)
Sep 30, 2021
8.564
8.571
8.350
8.427
47,053
-0.07(-0.81%)
Sep 29, 2021
8.436
8.504
8.418
8.495
30,972
+0.09(+1.12%)
Sep 28, 2021
8.530
8.530
8.401
8.401
46,920
-0.09(-1.11%)
Sep 27, 2021
8.470
8.615
8.470
8.495
68,061
+0.05(+0.61%)
Sep 24, 2021
8.367
8.495
8.367
8.444
36,481
+0.05(+0.61%)
Sep 23, 2021
8.376
8.546
8.358
8.393
62,756
+0.06(+0.72%)
Sep 22, 2021
8.273
8.426
8.264
8.333
52,175
+0.11(+1.33%)
Sep 21, 2021
8.189
8.299
8.138
8.223
96,573
+0.09(+1.15%)
Sep 20, 2021
8.274
8.274
8.027
8.129
151,017
-0.20(-2.45%)
Sep 17, 2021
8.385
8.385
8.317
8.334
65,649
-0.09(-1.11%)
Sep 16, 2021
8.487
8.487
8.351
8.428
62,698
-0.03(-0.40%)
Sep 15, 2021
8.317
8.496
8.317
8.462
71,341
+0.14(+1.64%)
Sep 14, 2021
8.402
8.462
8.325
8.325
88,038
-0.08(-0.91%)
Sep 13, 2021
8.368
8.442
8.368
8.402
33,731
+0.05(+0.61%)
Sep 10, 2021
8.428
8.436
8.334
8.351
30,594
-0.04(-0.51%)
Sep 09, 2021
8.394
8.504
8.394
8.394
29,680
-0.03(-0.30%)
Sep 08, 2021
8.428
8.496
8.402
8.419
36,029
-0.03(-0.30%)
Sep 07, 2021
8.521
8.521
8.411
8.445
116,865
-0.08(-0.90%)
Sep 03, 2021
8.556
8.564
8.504
8.521
57,657
-0.03(-0.30%)
Sep 02, 2021
8.547
8.566
8.513
8.547
45,048
+0.01(+0.10%)
Sep 01, 2021
8.530
8.556
8.479
8.538
40,570
+0.00(+0.00%)
Aug 31, 2021
8.581
8.581
8.513
8.538
32,229
-0.01(-0.10%)
Aug 30, 2021
8.598
8.598
8.513
8.547
50,130
-0.01(-0.10%)
Aug 27, 2021
8.496
8.564
8.487
8.556
58,323
+0.07(+0.80%)
Aug 26, 2021
8.530
8.556
8.462
8.487
67,432
-0.05(-0.60%)
Aug 25, 2021
8.487
8.564
8.487
8.538
48,211
+0.06(+0.70%)
Aug 24, 2021
8.394
8.479
8.368
8.479
93,001
+0.12(+1.43%)
Aug 23, 2021
8.385
8.487
8.300
8.360
300,508
+0.04(+0.49%)
Aug 20, 2021
8.276
8.361
8.276
8.319
47,671
+0.03(+0.41%)
Aug 19, 2021
8.395
8.395
8.251
8.285
59,520
-0.15(-1.81%)
Aug 18, 2021
8.454
8.522
8.403
8.437
57,425
-0.06(-0.70%)
Aug 17, 2021
8.514
8.641
8.437
8.497
86,494
-0.04(-0.50%)
Aug 16, 2021
8.666
8.692
8.522
8.539
71,443
-0.14(-1.56%)
Aug 13, 2021
8.641
8.692
8.637
8.675
66,159
+0.03(+0.29%)
Aug 12, 2021
8.666
8.676
8.607
8.649
54,725
+0.00(+0.00%)
Aug 11, 2021
8.539
8.700
8.531
8.649
39,855
+0.13(+1.49%)
Aug 10, 2021
8.480
8.532
8.480
8.522
48,045
+0.03(+0.30%)
Aug 09, 2021
8.505
8.518
8.484
8.497
43,140
-0.01(-0.10%)
Aug 06, 2021
8.581
8.592
8.480
8.505
90,495
-0.03(-0.30%)
Aug 05, 2021
8.437
8.535
8.437
8.531
81,475
+0.10(+1.21%)
Aug 04, 2021
8.437
8.518
8.411
8.429
79,319
-0.05(-0.60%)
Aug 03, 2021
8.522
8.573
8.420
8.480
177,982
-0.04(-0.50%)
Aug 02, 2021
8.581
8.658
8.503
8.522
124,317
+0.01(+0.10%)
Jul 30, 2021
8.607
8.658
8.514
8.514
34,484
-0.10(-1.18%)
Jul 29, 2021
8.539
8.650
8.539
8.615
51,630
+0.08(+0.99%)
Jul 28, 2021
8.480
8.531
8.480
8.531
50,320
+0.07(+0.80%)
Jul 27, 2021
8.531
8.539
8.463
8.463
30,051
-0.06(-0.70%)
Jul 26, 2021
8.514
8.573
8.497
8.522
60,923
+0.01(+0.10%)
Jul 23, 2021
8.480
8.514
8.446
8.514
29,799
+0.05(+0.60%)
Jul 22, 2021
8.471
8.515
8.463
8.463
37,217
-0.02(-0.21%)
Jul 21, 2021
8.448
8.515
8.414
8.481
29,947
+0.09(+1.10%)
Jul 20, 2021
8.169
8.431
8.127
8.389
75,381
+0.21(+2.58%)
Jul 19, 2021
8.422
8.422
8.068
8.178
144,344
-0.34(-3.96%)
Jul 16, 2021
8.608
8.608
8.490
8.515
41,563
-0.05(-0.59%)
Jul 15, 2021
8.566
8.633
8.524
8.566
73,912
-0.05(-0.59%)
Jul 14, 2021
8.701
8.726
8.583
8.616
55,124
-0.08(-0.87%)
Jul 13, 2021
8.760
8.810
8.667
8.692
63,304
-0.07(-0.77%)
Jul 12, 2021
8.718
8.861
8.674
8.760
58,955
+0.03(+0.39%)
Jul 09, 2021
8.608
8.757
8.608
8.726
100,464
+0.15(+1.77%)
Jul 08, 2021
8.608
8.625
8.524
8.574
105,221
-0.10(-1.17%)
Jul 07, 2021
8.794
8.794
8.659
8.676
43,531
-0.14(-1.53%)
Jul 06, 2021
8.895
8.937
8.777
8.811
82,629
-0.12(-1.32%)
Jul 02, 2021
8.912
8.946
8.865
8.929
55,534
+0.05(+0.57%)
Jul 01, 2021
8.895
8.895
8.850
8.878
42,288
+0.03(+0.38%)
Jun 30, 2021
8.903
8.903
8.819
8.844
128,498
-0.05(-0.57%)
Jun 29, 2021
8.827
8.895
8.785
8.895
405,956
+0.13(+1.44%)
Jun 28, 2021
8.785
8.920
8.766
8.768
246,771
+0.36(+4.32%)
Jun 25, 2021
8.878
8.929
8.405
8.405
105,758
-0.47(-5.28%)
Jun 24, 2021
8.819
8.886
8.735
8.874
36,211
+0.07(+0.82%)
Jun 23, 2021
8.802
8.844
8.767
8.802
49,444
+0.01(+0.10%)
Jun 22, 2021
8.735
8.809
8.676
8.794
47,967
+0.08(+0.95%)
Jun 21, 2021
8.719
8.770
8.686
8.711
454,741
+0.02(+0.19%)
Jun 18, 2021
8.803
8.803
8.627
8.694
173,965
-0.17(-1.90%)
Jun 17, 2021
8.988
9.039
8.791
8.862
147,025
-0.14(-1.59%)
Jun 16, 2021
8.997
9.038
8.988
9.005
199,874
-0.01(-0.09%)
Jun 15, 2021
9.022
9.029
8.955
9.013
221,655
+0.01(+0.09%)
Jun 14, 2021
8.971
9.022
8.963
9.005
107,287
+0.03(+0.28%)
Jun 11, 2021
8.963
9.022
8.963
8.980
163,083
+0.01(+0.09%)
Jun 10, 2021
8.955
9.013
8.955
8.971
262,639
+0.03(+0.38%)
Jun 09, 2021
8.904
9.005
8.904
8.938
118,896
+0.05(+0.57%)
Jun 08, 2021
8.820
8.904
8.816
8.887
70,284
+0.07(+0.76%)
Jun 07, 2021
8.787
8.837
8.787
8.820
88,290
+0.01(+0.10%)
Jun 04, 2021
8.770
8.820
8.770
8.812
92,638
+0.04(+0.48%)
Jun 03, 2021
8.719
8.795
8.715
8.770
79,109
+0.03(+0.29%)
Jun 02, 2021
8.677
8.761
8.677
8.745
271,271
+0.03(+0.29%)
Jun 01, 2021
8.644
8.728
8.577
8.719
104,856
+0.09(+1.07%)
May 28, 2021
8.677
8.677
8.598
8.627
44,120
+0.03(+0.29%)
May 27, 2021
8.577
8.677
8.535
8.602
69,521
+0.06(+0.69%)
May 26, 2021
8.476
8.585
8.451
8.543
66,721
+0.07(+0.79%)
May 25, 2021
8.619
8.619
8.451
8.476
106,974
-0.14(-1.66%)
May 24, 2021
8.669
8.701
8.585
8.619
49,002
+0.01(+0.10%)
May 21, 2021
8.602
8.619
8.539
8.610
25,238
+0.06(+0.69%)
May 20, 2021
8.501
8.593
8.431
8.551
39,031
+0.12(+1.37%)
May 19, 2021
8.536
8.536
8.369
8.435
98,888
-0.15(-1.75%)
May 18, 2021
8.678
8.678
8.552
8.586
69,497
-0.03(-0.39%)
May 17, 2021
8.536
8.636
8.527
8.619
38,737
+0.10(+1.18%)
May 14, 2021
8.419
8.536
8.419
8.519
50,087
+0.18(+2.21%)
May 13, 2021
8.176
8.402
8.176
8.335
66,862
+0.14(+1.73%)
May 12, 2021
8.343
8.476
8.160
8.193
82,542
-0.18(-2.20%)
May 11, 2021
8.469
8.486
8.343
8.377
112,596
-0.20(-2.34%)
May 10, 2021
8.578
8.678
8.569
8.578
100,382
+0.06(+0.69%)
May 07, 2021
8.427
8.569
8.423
8.519
130,507
+0.10(+1.19%)
May 06, 2021
8.410
8.435
8.352
8.419
127,952
+0.04(+0.50%)
May 05, 2021
8.369
8.444
8.329
8.377
121,743
+0.06(+0.70%)
May 04, 2021
8.277
8.352
8.260
8.318
71,741
+0.03(+0.40%)
May 03, 2021
8.268
8.335
8.247
8.285
90,415
+0.03(+0.41%)
Apr 30, 2021
8.277
8.360
8.168
8.252
142,460
-0.03(-0.40%)
Apr 29, 2021
8.285
8.343
8.176
8.285
92,427
+0.08(+1.02%)
Apr 28, 2021
8.201
8.237
8.168
8.201
81,697
+0.01(+0.10%)
Apr 27, 2021
8.176
8.231
8.131
8.193
23,803
+0.04(+0.51%)
Apr 26, 2021
8.143
8.277
8.143
8.151
54,629
+0.03(+0.31%)
Apr 23, 2021
8.076
8.143
8.076
8.126
47,128
+0.05(+0.62%)
Apr 22, 2021
8.134
8.193
8.061
8.076
23,377
-0.05(-0.64%)
Apr 21, 2021
8.011
8.161
7.982
8.128
54,732
+0.08(+1.03%)
Apr 20, 2021
8.203
8.203
7.970
8.045
86,485
-0.14(-1.73%)
Apr 19, 2021
8.186
8.228
8.169
8.186
34,341
-0.04(-0.51%)
Apr 16, 2021
8.236
8.311
8.194
8.228
79,936
+0.02(+0.20%)
Apr 15, 2021
8.278
8.278
8.153
8.211
58,931
+0.02(+0.30%)
Apr 14, 2021
8.111
8.203
8.078
8.186
114,348
+0.10(+1.23%)
Apr 13, 2021
8.070
8.119
8.070
8.086
36,026
-0.01(-0.10%)
Apr 12, 2021
8.119
8.119
8.011
8.095
69,649
-0.01(-0.10%)
Apr 09, 2021
8.253
8.253
8.028
8.103
92,678
-0.09(-1.12%)
Apr 08, 2021
8.103
8.194
8.045
8.194
61,226
+0.04(+0.51%)
Apr 07, 2021
8.095
8.178
8.028
8.153
86,819
+0.04(+0.51%)
Apr 06, 2021
8.053
8.111
8.015
8.111
65,301
+0.06(+0.72%)
Apr 05, 2021
8.061
8.070
7.918
8.053
69,744
+0.07(+0.83%)
Apr 01, 2021
7.961
8.028
7.895
7.986
88,350
+0.00(+0.00%)
Mar 31, 2021
7.928
7.986
7.881
7.986
45,449
+0.09(+1.16%)
Mar 30, 2021
7.837
7.895
7.837
7.895
22,925
+0.01(+0.11%)
Mar 29, 2021
7.812
7.895
7.812
7.887
51,065
+0.10(+1.28%)
Mar 26, 2021
7.803
7.895
7.770
7.787
49,764
+0.02(+0.32%)
Mar 25, 2021
7.679
7.778
7.669
7.762
43,864
+0.07(+0.97%)
Mar 24, 2021
7.679
7.828
7.637
7.687
101,876
+0.01(+0.11%)
Mar 23, 2021
7.853
7.853
7.612
7.679
118,309
-0.17(-2.14%)
Mar 22, 2021
7.954
7.979
7.847
7.847
36,690
-0.07(-0.84%)
Mar 19, 2021
7.847
8.004
7.847
7.913
41,077
+0.05(+0.63%)
Mar 18, 2021
7.863
8.029
7.847
7.863
69,052
+0.03(+0.42%)
Mar 17, 2021
7.838
7.971
7.822
7.830
87,849
+0.02(+0.21%)
Mar 16, 2021
7.962
8.012
7.813
7.813
42,602
-0.13(-1.67%)
Mar 15, 2021
7.888
7.987
7.888
7.946
51,670
+0.04(+0.52%)
Mar 12, 2021
7.921
7.929
7.764
7.905
44,581
+0.00(+0.00%)
Mar 11, 2021
7.822
8.004
7.822
7.905
80,056
+0.12(+1.60%)
Mar 10, 2021
7.780
7.829
7.756
7.780
62,586
+0.02(+0.32%)
Mar 09, 2021
7.756
7.838
7.739
7.756
87,778
+0.02(+0.32%)
Mar 08, 2021
7.441
7.830
7.441
7.731
341,347
+0.29(+3.89%)
Mar 05, 2021
7.367
7.466
7.300
7.441
121,179
+0.08(+1.12%)
Mar 04, 2021
7.391
7.449
7.242
7.358
141,597
-0.03(-0.45%)
Mar 03, 2021
7.317
7.441
7.317
7.391
99,493
+0.07(+1.02%)
Mar 02, 2021
7.317
7.350
7.259
7.317
47,472
+0.00(+0.00%)
Mar 01, 2021
7.300
7.433
7.300
7.317
86,963
+0.06(+0.80%)
Feb 26, 2021
7.284
7.292
7.087
7.259
117,554
+0.03(+0.46%)
Feb 25, 2021
7.325
7.358
7.193
7.226
79,201
-0.09(-1.24%)
Feb 24, 2021
7.193
7.350
7.160
7.317
81,744
+0.12(+1.61%)
Feb 23, 2021
7.160
7.201
7.077
7.201
94,517
+0.06(+0.81%)
Feb 22, 2021
7.069
7.193
6.953
7.143
138,587
+0.06(+0.82%)
Feb 19, 2021
7.060
7.118
7.023
7.085
53,159
+0.04(+0.59%)
Feb 18, 2021
7.077
7.084
6.953
7.044
105,105
-0.03(-0.37%)
Feb 17, 2021
6.996
7.078
6.971
7.070
110,634
+0.06(+0.82%)
Feb 16, 2021
6.897
7.037
6.897
7.013
130,622
+0.09(+1.31%)
Feb 12, 2021
6.922
6.996
6.922
6.922
47,140
-0.01(-0.12%)
Feb 11, 2021
6.988
6.988
6.832
6.930
104,558
-0.03(-0.47%)
Feb 10, 2021
6.856
6.963
6.856
6.963
78,547
+0.08(+1.20%)
Feb 09, 2021
6.832
6.897
6.766
6.881
97,658
+0.05(+0.72%)
Feb 08, 2021
6.733
6.832
6.733
6.832
88,837
+0.12(+1.84%)
Feb 05, 2021
6.692
6.782
6.667
6.708
228,655
+0.02(+0.25%)
Feb 04, 2021
6.618
6.700
6.618
6.692
92,964
+0.12(+1.88%)
Feb 03, 2021
6.531
6.585
6.531
6.568
73,684
+0.03(+0.50%)
Feb 02, 2021
6.568
6.576
6.511
6.535
155,446
+0.02(+0.38%)
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.