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
)
11.01
-0.03 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2020
8.302
8.354
8.257
8.302
204,213
+0.01(+0.09%)
Jan 30, 2020
8.354
8.391
8.250
8.295
156,070
-0.10(-1.25%)
Jan 29, 2020
8.466
8.466
8.384
8.399
119,656
-0.03(-0.35%)
Jan 28, 2020
8.369
8.481
8.369
8.429
83,961
+0.07(+0.80%)
Jan 27, 2020
8.407
8.496
8.354
8.362
143,321
-0.12(-1.41%)
Jan 24, 2020
8.556
8.579
8.474
8.481
68,383
-0.07(-0.87%)
Jan 23, 2020
8.511
8.556
8.444
8.556
144,281
-0.02(-0.21%)
Jan 22, 2020
8.574
8.633
8.574
8.574
146,915
+0.00(+0.00%)
Jan 21, 2020
8.537
8.581
8.500
8.574
197,576
+0.04(+0.43%)
Jan 17, 2020
8.515
8.559
8.507
8.537
167,753
+0.04(+0.44%)
Jan 16, 2020
8.522
8.544
8.433
8.500
214,632
+0.00(+0.00%)
Jan 15, 2020
8.515
8.530
8.478
8.500
145,896
-0.01(-0.09%)
Jan 14, 2020
8.500
8.515
8.476
8.507
86,307
+0.04(+0.44%)
Jan 13, 2020
8.470
8.478
8.441
8.470
80,998
+0.03(+0.35%)
Jan 10, 2020
8.433
8.443
8.419
8.441
61,099
+0.02(+0.26%)
Jan 09, 2020
8.441
8.441
8.404
8.419
89,695
+0.01(+0.18%)
Jan 08, 2020
8.404
8.411
8.374
8.404
112,993
+0.00(+0.00%)
Jan 07, 2020
8.396
8.404
8.367
8.404
102,584
+0.02(+0.26%)
Jan 06, 2020
8.315
8.396
8.315
8.382
140,580
+0.06(+0.71%)
Jan 03, 2020
8.382
8.386
8.308
8.322
125,307
-0.03(-0.35%)
Jan 02, 2020
8.374
8.396
8.322
8.352
141,803
+0.03(+0.36%)
Dec 31, 2019
8.263
8.348
8.256
8.322
136,933
+0.06(+0.72%)
Dec 30, 2019
8.286
8.351
8.249
8.263
143,010
-0.01(-0.09%)
Dec 27, 2019
8.382
8.396
8.263
8.271
132,337
-0.10(-1.15%)
Dec 26, 2019
8.374
8.427
8.322
8.367
114,666
-0.01(-0.18%)
Dec 24, 2019
8.433
8.445
8.367
8.382
39,065
-0.04(-0.44%)
Dec 23, 2019
8.448
8.485
8.389
8.419
135,536
-0.00(-0.04%)
Dec 20, 2019
8.407
8.458
8.369
8.422
182,708
+0.02(+0.26%)
Dec 19, 2019
8.319
8.407
8.319
8.400
134,347
+0.07(+0.88%)
Dec 18, 2019
8.297
8.370
8.282
8.326
149,917
+0.01(+0.09%)
Dec 17, 2019
8.319
8.348
8.275
8.319
167,142
+0.04(+0.44%)
Dec 16, 2019
8.326
8.356
8.275
8.282
90,725
-0.03(-0.35%)
Dec 13, 2019
8.275
8.337
8.275
8.312
69,505
+0.07(+0.80%)
Dec 12, 2019
8.297
8.312
8.224
8.246
83,043
-0.04(-0.44%)
Dec 11, 2019
8.231
8.312
8.231
8.282
99,742
+0.04(+0.44%)
Dec 10, 2019
8.224
8.275
8.214
8.246
86,343
+0.05(+0.63%)
Dec 09, 2019
8.239
8.265
8.129
8.195
134,730
-0.03(-0.36%)
Dec 06, 2019
8.151
8.268
8.121
8.224
77,015
+0.08(+0.99%)
Dec 05, 2019
8.063
8.173
8.019
8.143
122,430
+0.07(+0.91%)
Dec 04, 2019
7.960
8.121
7.931
8.070
116,888
+0.10(+1.19%)
Dec 03, 2019
8.004
8.055
7.887
7.975
152,340
-0.05(-0.64%)
Dec 02, 2019
8.217
8.239
7.894
8.026
250,099
-0.23(-2.75%)
Nov 29, 2019
8.239
8.253
8.239
8.253
61,039
-0.01(-0.18%)
Nov 27, 2019
8.275
8.297
8.187
8.268
107,057
-0.03(-0.35%)
Nov 26, 2019
8.312
8.434
8.187
8.297
210,026
-0.04(-0.53%)
Nov 25, 2019
8.663
8.700
8.312
8.341
238,754
-0.36(-4.12%)
Nov 22, 2019
8.832
8.832
8.656
8.700
191,993
-0.11(-1.25%)
Nov 21, 2019
8.737
8.846
8.693
8.810
88,049
+0.03(+0.38%)
Nov 20, 2019
8.696
8.827
8.646
8.776
143,487
+0.07(+0.83%)
Nov 19, 2019
8.834
8.834
8.667
8.704
112,471
-0.14(-1.56%)
Nov 18, 2019
8.617
8.957
8.573
8.841
192,765
+0.22(+2.61%)
Nov 15, 2019
8.609
8.667
8.594
8.617
64,525
-0.01(-0.08%)
Nov 14, 2019
8.493
8.718
8.493
8.624
134,768
+0.13(+1.54%)
Nov 13, 2019
8.486
8.603
8.438
8.493
171,852
-0.02(-0.26%)
Nov 12, 2019
8.812
8.812
8.500
8.515
294,750
-0.32(-3.61%)
Nov 11, 2019
8.704
8.886
8.667
8.834
228,671
+0.11(+1.25%)
Nov 08, 2019
8.602
8.769
8.580
8.725
177,169
+0.12(+1.43%)
Nov 07, 2019
8.544
8.631
8.544
8.602
83,066
+0.02(+0.25%)
Nov 06, 2019
8.631
8.660
8.551
8.580
86,523
-0.07(-0.84%)
Nov 05, 2019
8.595
8.704
8.548
8.653
172,634
+0.04(+0.51%)
Nov 04, 2019
8.631
8.725
8.557
8.609
165,527
+0.02(+0.25%)
Nov 01, 2019
8.595
8.696
8.537
8.587
189,440
+0.04(+0.42%)
Oct 31, 2019
8.617
8.624
8.500
8.551
188,349
-0.02(-0.25%)
Oct 30, 2019
8.450
8.617
8.404
8.573
171,138
+0.15(+1.81%)
Oct 29, 2019
8.334
8.595
8.326
8.421
277,998
+0.09(+1.13%)
Oct 28, 2019
8.334
8.406
8.326
8.326
177,937
-0.04(-0.43%)
Oct 25, 2019
8.442
8.442
8.225
8.363
190,956
-0.09(-1.03%)
Oct 24, 2019
8.464
8.675
8.334
8.450
186,590
+0.01(+0.14%)
Oct 23, 2019
8.388
8.474
8.359
8.438
227,767
+0.04(+0.51%)
Oct 22, 2019
8.259
8.438
8.197
8.395
291,385
+0.11(+1.39%)
Oct 21, 2019
8.230
8.280
8.189
8.280
151,371
+0.05(+0.61%)
Oct 18, 2019
8.172
8.230
8.079
8.230
89,398
+0.06(+0.70%)
Oct 17, 2019
8.043
8.180
8.043
8.172
75,789
+0.14(+1.70%)
Oct 16, 2019
7.964
8.043
7.935
8.036
128,456
+0.08(+0.99%)
Oct 15, 2019
7.971
8.000
7.928
7.957
86,453
+0.04(+0.45%)
Oct 14, 2019
7.820
7.964
7.763
7.921
119,700
+0.07(+0.91%)
Oct 11, 2019
7.806
7.935
7.806
7.849
154,288
+0.08(+1.02%)
Oct 10, 2019
7.706
7.770
7.698
7.770
51,104
+0.06(+0.84%)
Oct 09, 2019
7.749
7.777
7.684
7.706
85,673
-0.01(-0.19%)
Oct 08, 2019
7.749
7.770
7.677
7.720
46,179
-0.03(-0.37%)
Oct 07, 2019
7.770
7.806
7.741
7.749
137,851
-0.01(-0.09%)
Oct 04, 2019
7.720
7.777
7.720
7.756
47,205
+0.06(+0.84%)
Oct 03, 2019
7.684
7.740
7.540
7.691
82,703
+0.01(+0.09%)
Oct 02, 2019
7.871
7.871
7.540
7.684
225,764
-0.19(-2.37%)
Oct 01, 2019
7.820
7.885
7.820
7.871
118,362
+0.05(+0.64%)
Sep 30, 2019
7.813
7.828
7.784
7.820
96,448
+0.06(+0.83%)
Sep 27, 2019
7.799
7.828
7.691
7.756
249,953
-0.08(-1.01%)
Sep 26, 2019
7.885
7.962
7.777
7.835
85,822
-0.04(-0.55%)
Sep 25, 2019
7.885
7.943
7.835
7.878
178,818
-0.06(-0.72%)
Sep 24, 2019
8.108
8.137
7.899
7.935
163,736
-0.14(-1.78%)
Sep 23, 2019
8.079
8.194
7.950
8.079
154,529
+0.00(+0.05%)
Sep 20, 2019
8.103
8.110
8.053
8.075
193,584
+0.01(+0.18%)
Sep 19, 2019
8.060
8.075
8.032
8.060
74,527
+0.04(+0.44%)
Sep 18, 2019
8.004
8.039
7.994
8.025
71,742
+0.02(+0.27%)
Sep 17, 2019
8.025
8.040
7.975
8.004
121,621
+0.01(+0.09%)
Sep 16, 2019
8.004
8.007
7.940
7.997
70,381
+0.04(+0.45%)
Sep 13, 2019
7.968
7.995
7.947
7.961
109,735
+0.04(+0.45%)
Sep 12, 2019
7.890
7.954
7.850
7.925
132,364
+0.05(+0.63%)
Sep 11, 2019
7.805
7.890
7.761
7.876
117,201
+0.11(+1.37%)
Sep 10, 2019
7.712
7.776
7.687
7.769
63,864
+0.06(+0.74%)
Sep 09, 2019
7.648
7.719
7.647
7.712
77,537
+0.06(+0.84%)
Sep 06, 2019
7.613
7.662
7.570
7.648
46,707
+0.01(+0.09%)
Sep 05, 2019
7.570
7.654
7.570
7.641
76,298
+0.09(+1.22%)
Sep 04, 2019
7.485
7.570
7.485
7.549
133,439
+0.08(+1.05%)
Sep 03, 2019
7.428
7.499
7.343
7.471
110,760
+0.01(+0.10%)
Aug 30, 2019
7.435
7.527
7.421
7.463
102,138
+0.05(+0.67%)
Aug 29, 2019
7.314
7.414
7.314
7.414
77,342
+0.15(+2.05%)
Aug 28, 2019
7.186
7.321
7.115
7.264
279,570
-0.13(-1.73%)
Aug 27, 2019
7.449
7.499
7.385
7.392
131,294
-0.06(-0.76%)
Aug 26, 2019
7.520
7.535
7.414
7.449
98,217
-0.03(-0.38%)
Aug 23, 2019
7.662
7.712
7.449
7.478
138,013
-0.19(-2.50%)
Aug 22, 2019
7.712
7.722
7.670
7.670
80,136
-0.00(-0.04%)
Aug 21, 2019
7.651
7.715
7.630
7.672
120,997
+0.05(+0.65%)
Aug 20, 2019
7.602
7.637
7.602
7.623
115,076
-0.01(-0.18%)
Aug 19, 2019
7.616
7.672
7.581
7.637
138,114
+0.08(+1.07%)
Aug 16, 2019
7.532
7.616
7.532
7.556
65,268
+0.03(+0.43%)
Aug 15, 2019
7.553
7.588
7.454
7.524
130,118
-0.04(-0.47%)
Aug 14, 2019
7.595
7.640
7.560
7.560
161,589
-0.08(-1.10%)
Aug 13, 2019
7.595
7.686
7.595
7.644
97,604
+0.01(+0.09%)
Aug 12, 2019
7.630
7.707
7.616
7.638
56,785
-0.03(-0.36%)
Aug 09, 2019
7.686
7.719
7.603
7.665
76,076
-0.01(-0.18%)
Aug 08, 2019
7.658
7.729
7.630
7.679
154,893
+0.07(+0.92%)
Aug 07, 2019
7.665
7.686
7.497
7.609
123,793
-0.09(-1.19%)
Aug 06, 2019
7.729
7.869
7.701
7.701
160,604
-0.02(-0.27%)
Aug 05, 2019
7.827
7.869
7.651
7.722
126,608
-0.13(-1.70%)
Aug 02, 2019
7.947
7.968
7.841
7.855
88,589
-0.08(-1.06%)
Aug 01, 2019
7.947
7.996
7.919
7.940
63,868
+0.02(+0.27%)
Jul 31, 2019
7.926
7.947
7.902
7.919
106,035
+0.02(+0.27%)
Jul 30, 2019
7.919
7.933
7.855
7.897
89,650
-0.02(-0.27%)
Jul 29, 2019
7.947
7.961
7.904
7.919
64,125
-0.01(-0.09%)
Jul 26, 2019
7.912
7.933
7.862
7.926
91,860
+0.01(+0.18%)
Jul 25, 2019
7.996
8.010
7.890
7.912
68,538
-0.08(-1.06%)
Jul 24, 2019
7.940
8.031
7.864
7.996
122,598
+0.05(+0.58%)
Jul 23, 2019
7.936
7.970
7.936
7.949
123,516
+0.01(+0.09%)
Jul 22, 2019
7.922
7.970
7.859
7.943
135,039
-0.01(-0.11%)
Jul 19, 2019
7.901
7.961
7.883
7.951
91,509
+0.02(+0.19%)
Jul 18, 2019
7.901
7.936
7.866
7.936
53,444
+0.03(+0.44%)
Jul 17, 2019
7.908
7.936
7.887
7.901
141,820
-0.02(-0.26%)
Jul 16, 2019
7.956
7.956
7.901
7.922
73,837
+0.01(+0.16%)
Jul 15, 2019
7.901
7.929
7.873
7.909
114,872
+0.02(+0.20%)
Jul 12, 2019
7.922
7.936
7.866
7.894
50,854
+0.01(+0.09%)
Jul 11, 2019
7.894
7.936
7.852
7.887
118,896
+0.01(+0.09%)
Jul 10, 2019
7.866
7.901
7.852
7.880
111,343
+0.05(+0.62%)
Jul 09, 2019
7.845
7.848
7.831
7.831
65,685
+0.01(+0.18%)
Jul 08, 2019
7.803
7.852
7.803
7.817
82,542
-0.02(-0.27%)
Jul 05, 2019
7.803
7.852
7.768
7.838
63,352
+0.00(+0.00%)
Jul 03, 2019
7.803
7.854
7.762
7.838
41,660
+0.03(+0.45%)
Jul 02, 2019
7.734
7.803
7.699
7.803
71,558
+0.02(+0.27%)
Jul 01, 2019
7.782
7.824
7.744
7.782
118,168
+0.06(+0.72%)
Jun 28, 2019
7.699
7.748
7.664
7.727
95,101
+0.05(+0.63%)
Jun 27, 2019
7.622
7.692
7.608
7.678
66,948
+0.11(+1.47%)
Jun 26, 2019
7.518
7.650
7.518
7.567
73,722
+0.01(+0.18%)
Jun 25, 2019
7.692
7.692
7.546
7.553
106,303
-0.13(-1.63%)
Jun 24, 2019
7.817
7.831
7.678
7.678
53,591
-0.09(-1.16%)
Jun 21, 2019
7.775
7.807
7.762
7.768
80,304
-0.01(-0.09%)
Jun 20, 2019
7.741
7.803
7.741
7.775
106,023
+0.07(+0.87%)
Jun 19, 2019
7.709
7.729
7.694
7.709
80,239
+0.00(+0.00%)
Jun 18, 2019
7.709
7.722
7.681
7.709
57,954
+0.07(+0.90%)
Jun 17, 2019
7.633
7.674
7.633
7.640
60,701
-0.01(-0.09%)
Jun 14, 2019
7.688
7.689
7.647
7.647
61,258
-0.01(-0.18%)
Jun 13, 2019
7.647
7.685
7.612
7.660
106,907
+0.06(+0.82%)
Jun 12, 2019
7.660
7.660
7.578
7.598
95,120
-0.03(-0.36%)
Jun 11, 2019
7.633
7.674
7.585
7.626
132,672
+0.03(+0.45%)
Jun 10, 2019
7.598
7.633
7.557
7.592
126,974
+0.06(+0.82%)
Jun 07, 2019
7.516
7.592
7.509
7.530
104,081
+0.03(+0.46%)
Jun 06, 2019
7.440
7.530
7.392
7.495
80,713
+0.06(+0.74%)
Jun 05, 2019
7.474
7.556
7.426
7.440
81,736
+0.01(+0.09%)
Jun 04, 2019
7.371
7.461
7.323
7.433
174,233
+0.12(+1.60%)
Jun 03, 2019
7.261
7.398
7.220
7.316
162,355
+0.02(+0.28%)
May 31, 2019
7.419
7.432
7.226
7.295
279,001
-0.23(-3.02%)
May 30, 2019
7.592
7.609
7.495
7.523
150,491
-0.06(-0.73%)
May 29, 2019
7.805
7.833
7.502
7.578
223,381
-0.28(-3.59%)
May 28, 2019
7.881
7.922
7.853
7.860
85,245
-0.01(-0.18%)
May 24, 2019
7.874
7.881
7.860
7.874
48,629
+0.01(+0.18%)
May 23, 2019
7.908
7.922
7.805
7.860
111,997
-0.08(-1.01%)
May 22, 2019
8.055
8.055
7.927
7.940
140,174
-0.12(-1.55%)
May 21, 2019
8.021
8.102
7.985
8.065
152,644
+0.11(+1.42%)
May 20, 2019
7.973
8.015
7.925
7.952
102,552
-0.03(-0.43%)
May 17, 2019
7.993
8.061
7.986
7.986
71,845
-0.01(-0.09%)
May 16, 2019
7.986
8.007
7.932
7.993
84,229
+0.08(+0.95%)
May 15, 2019
7.877
7.939
7.877
7.918
89,500
+0.02(+0.26%)
May 14, 2019
7.925
7.946
7.891
7.898
84,776
-0.01(-0.17%)
May 13, 2019
7.952
7.952
7.857
7.911
85,539
-0.09(-1.11%)
May 10, 2019
7.898
8.068
7.884
8.000
150,728
+0.12(+1.47%)
May 09, 2019
7.911
7.914
7.857
7.884
104,262
-0.04(-0.52%)
May 08, 2019
7.946
7.980
7.911
7.925
62,647
-0.04(-0.51%)
May 07, 2019
7.952
7.993
7.918
7.966
128,261
-0.01(-0.17%)
May 06, 2019
7.939
7.980
7.939
7.980
117,214
+0.00(+0.00%)
May 03, 2019
8.014
8.014
7.946
7.980
110,993
-0.02(-0.26%)
May 02, 2019
7.986
8.014
7.918
8.000
118,904
+0.02(+0.26%)
May 01, 2019
8.000
8.000
7.952
7.980
108,813
+0.02(+0.26%)
Apr 30, 2019
7.959
7.966
7.911
7.959
106,021
+0.03(+0.43%)
Apr 29, 2019
7.884
7.925
7.857
7.925
154,592
+0.05(+0.69%)
Apr 26, 2019
7.925
7.929
7.843
7.871
136,799
-0.03(-0.35%)
Apr 25, 2019
7.939
7.972
7.884
7.898
96,026
-0.05(-0.60%)
Apr 24, 2019
7.986
8.007
7.932
7.946
125,135
-0.07(-0.88%)
Apr 23, 2019
7.969
8.030
7.956
8.016
169,509
+0.05(+0.59%)
Apr 22, 2019
7.962
8.001
7.935
7.969
175,358
+0.02(+0.25%)
Apr 18, 2019
7.949
7.956
7.868
7.949
120,233
+0.01(+0.17%)
Apr 17, 2019
7.922
7.968
7.882
7.935
122,501
+0.09(+1.12%)
Apr 16, 2019
7.888
7.969
7.809
7.848
182,734
+0.04(+0.52%)
Apr 15, 2019
7.794
7.834
7.794
7.807
153,388
+0.11(+1.40%)
Apr 12, 2019
7.868
7.868
7.699
7.699
126,155
-0.11(-1.47%)
Apr 11, 2019
7.814
7.814
7.780
7.814
114,923
+0.03(+0.35%)
Apr 10, 2019
7.740
7.814
7.740
7.787
111,311
+0.05(+0.61%)
Apr 09, 2019
7.767
7.780
7.740
7.740
57,337
-0.05(-0.69%)
Apr 08, 2019
7.794
7.821
7.767
7.794
131,621
-0.01(-0.09%)
Apr 05, 2019
7.794
7.868
7.780
7.800
99,799
+0.04(+0.52%)
Apr 04, 2019
7.787
7.794
7.740
7.760
92,574
+0.03(+0.35%)
Apr 03, 2019
7.807
7.807
7.733
7.733
110,835
-0.02(-0.26%)
Apr 02, 2019
7.787
7.796
7.753
7.753
181,085
+0.00(+0.00%)
Apr 01, 2019
7.733
7.773
7.720
7.753
93,036
+0.07(+0.97%)
Mar 29, 2019
7.686
7.719
7.665
7.679
101,724
+0.01(+0.09%)
Mar 28, 2019
7.659
7.672
7.609
7.672
68,982
+0.04(+0.53%)
Mar 27, 2019
7.625
7.632
7.571
7.632
93,413
-0.01(-0.09%)
Mar 26, 2019
7.618
7.652
7.591
7.638
110,971
+0.07(+0.98%)
Mar 25, 2019
7.652
7.652
7.519
7.564
66,702
-0.07(-0.88%)
Mar 22, 2019
7.645
7.699
7.632
7.632
162,877
-0.08(-1.05%)
Mar 21, 2019
7.699
7.746
7.659
7.713
88,203
-0.01(-0.12%)
Mar 20, 2019
7.749
7.769
7.675
7.722
177,003
+0.00(+0.00%)
Mar 19, 2019
7.709
7.762
7.699
7.722
106,272
+0.05(+0.65%)
Mar 18, 2019
7.682
7.689
7.656
7.672
67,334
+0.01(+0.18%)
Mar 15, 2019
7.655
7.681
7.622
7.658
42,927
+0.01(+0.11%)
Mar 14, 2019
7.669
7.673
7.642
7.650
108,960
+0.00(+0.02%)
Mar 13, 2019
7.689
7.689
7.608
7.648
153,503
+0.02(+0.26%)
Mar 12, 2019
7.622
7.656
7.602
7.628
35,261
+0.05(+0.62%)
Mar 11, 2019
7.508
7.602
7.508
7.582
118,886
+0.07(+0.89%)
Mar 08, 2019
7.568
7.568
7.461
7.515
112,029
-0.09(-1.16%)
Mar 07, 2019
7.648
7.648
7.582
7.603
96,726
-0.05(-0.68%)
Mar 06, 2019
7.715
7.715
7.633
7.655
80,456
-0.06(-0.78%)
Mar 05, 2019
7.715
7.762
7.682
7.715
62,874
-0.03(-0.43%)
Mar 04, 2019
7.809
7.809
7.669
7.749
95,596
-0.01(-0.17%)
Mar 01, 2019
7.802
7.849
7.742
7.762
59,529
+0.01(+0.17%)
Feb 28, 2019
7.769
7.784
7.735
7.749
78,239
-0.02(-0.26%)
Feb 27, 2019
7.789
7.801
7.702
7.769
113,628
-0.01(-0.09%)
Feb 26, 2019
7.782
7.822
7.755
7.776
84,117
+0.01(+0.09%)
Feb 25, 2019
7.889
7.916
7.742
7.769
107,547
-0.09(-1.11%)
Feb 22, 2019
7.856
7.889
7.802
7.856
100,961
+0.04(+0.51%)
Feb 21, 2019
7.876
7.876
7.789
7.816
127,395
-0.09(-1.13%)
Feb 20, 2019
7.852
7.905
7.806
7.905
165,115
+0.07(+0.84%)
Feb 19, 2019
7.806
7.839
7.799
7.839
154,265
+0.07(+0.85%)
Feb 15, 2019
7.746
7.773
7.733
7.773
96,514
+0.06(+0.77%)
Feb 14, 2019
7.654
7.733
7.644
7.713
122,018
+0.05(+0.60%)
Feb 13, 2019
7.654
7.702
7.647
7.667
67,760
+0.06(+0.78%)
Feb 12, 2019
7.548
7.634
7.548
7.607
90,028
+0.13(+1.68%)
Feb 11, 2019
7.574
7.574
7.475
7.481
87,961
-0.06(-0.79%)
Feb 08, 2019
7.561
7.561
7.495
7.541
76,426
-0.03(-0.35%)
Feb 07, 2019
7.627
7.627
7.488
7.568
75,309
-0.07(-0.87%)
Feb 06, 2019
7.607
7.673
7.607
7.634
69,955
+0.02(+0.26%)
Feb 05, 2019
7.647
7.647
7.548
7.614
91,099
+0.01(+0.09%)
Feb 04, 2019
7.614
7.687
7.581
7.607
109,547
+0.01(+0.17%)
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.