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
)
11.06
+0.06 (+0.55%)
Streaming Delayed Price
Updated: 3:48 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 (%)
Nov 30, 2016
6.324
6.407
6.272
6.376
245,292
+0.13(+2.08%)
Nov 29, 2016
6.251
6.287
6.195
6.246
118,435
-0.02(-0.25%)
Nov 28, 2016
6.298
6.329
6.251
6.261
77,406
-0.07(-1.15%)
Nov 25, 2016
6.334
6.438
6.288
6.334
56,196
+0.04(+0.66%)
Nov 23, 2016
6.293
6.293
6.293
0
-0.03(-0.41%)
Nov 22, 2016
6.303
6.358
6.230
6.319
201,884
+0.01(+0.17%)
Nov 21, 2016
6.324
6.398
6.303
6.308
143,203
-0.02(-0.25%)
Nov 18, 2016
6.360
6.377
6.300
6.324
95,885
-0.02(-0.25%)
Nov 17, 2016
6.308
6.381
6.246
6.339
131,087
+0.09(+1.38%)
Nov 16, 2016
6.191
6.279
6.186
6.253
120,477
+0.03(+0.50%)
Nov 15, 2016
6.176
6.248
6.150
6.222
118,013
+0.06(+1.00%)
Nov 14, 2016
6.150
6.243
6.109
6.160
87,412
+0.04(+0.67%)
Nov 11, 2016
6.083
6.203
6.013
6.119
122,875
+0.04(+0.59%)
Nov 10, 2016
5.902
6.119
5.902
6.083
186,202
+0.22(+3.69%)
Nov 09, 2016
5.722
5.892
5.722
5.866
195,166
+0.09(+1.61%)
Nov 08, 2016
5.758
5.835
5.732
5.774
120,355
+0.01(+0.18%)
Nov 07, 2016
5.768
5.823
5.722
5.763
140,060
+0.02(+0.36%)
Nov 04, 2016
5.737
5.743
5.614
5.743
168,615
+0.02(+0.27%)
Nov 03, 2016
5.727
5.750
5.658
5.727
127,816
+0.00(+0.00%)
Nov 02, 2016
5.902
5.922
5.624
5.727
382,299
-0.20(-3.39%)
Nov 01, 2016
5.980
5.985
5.908
5.928
80,265
-0.04(-0.61%)
Oct 31, 2016
5.995
6.016
5.923
5.964
132,636
+0.02(+0.26%)
Oct 28, 2016
5.918
5.975
5.908
5.949
119,695
-0.01(-0.09%)
Oct 27, 2016
6.062
6.067
5.893
5.954
210,623
-0.09(-1.45%)
Oct 26, 2016
6.145
6.155
6.021
6.042
142,473
-0.10(-1.68%)
Oct 25, 2016
6.181
6.212
6.093
6.145
116,710
-0.02(-0.25%)
Oct 24, 2016
6.201
6.227
6.145
6.160
44,531
-0.01(-0.17%)
Oct 21, 2016
6.165
6.207
6.145
6.171
117,750
-0.02(-0.25%)
Oct 20, 2016
6.134
6.212
6.119
6.186
117,885
+0.04(+0.59%)
Oct 19, 2016
6.191
6.230
6.129
6.150
183,589
+0.00(+0.05%)
Oct 18, 2016
6.203
6.203
6.116
6.147
118,151
+0.01(+0.08%)
Oct 17, 2016
6.172
6.214
6.126
6.142
95,451
+0.00(+0.00%)
Oct 14, 2016
6.177
6.198
6.142
6.142
126,785
-0.02(-0.33%)
Oct 13, 2016
6.167
6.177
6.114
6.162
106,101
-0.01(-0.17%)
Oct 12, 2016
6.203
6.254
6.131
6.172
185,935
-0.01(-0.17%)
Oct 11, 2016
6.305
6.341
6.126
6.183
165,499
-0.12(-1.86%)
Oct 10, 2016
6.290
6.351
6.259
6.300
66,299
+0.04(+0.57%)
Oct 07, 2016
6.300
6.351
6.228
6.264
113,826
-0.06(-0.97%)
Oct 06, 2016
6.377
6.392
6.239
6.325
128,959
-0.05(-0.80%)
Oct 05, 2016
6.387
6.405
6.356
6.377
55,542
+0.01(+0.08%)
Oct 04, 2016
6.397
6.397
6.336
6.371
134,767
+0.00(+0.00%)
Oct 03, 2016
6.325
6.417
6.322
6.371
154,137
+0.03(+0.40%)
Sep 30, 2016
6.356
6.366
6.320
6.346
126,280
+0.04(+0.65%)
Sep 29, 2016
6.310
6.361
6.246
6.305
164,598
-0.03(-0.48%)
Sep 28, 2016
6.382
6.397
6.310
6.336
134,647
-0.02(-0.24%)
Sep 27, 2016
6.315
6.363
6.269
6.351
106,776
+0.01(+0.16%)
Sep 26, 2016
6.377
6.377
6.315
6.341
125,813
-0.03(-0.40%)
Sep 23, 2016
6.474
6.474
6.336
6.366
81,671
-0.08(-1.27%)
Sep 22, 2016
6.397
6.504
6.362
6.448
206,680
+0.04(+0.64%)
Sep 21, 2016
6.305
6.407
6.305
6.407
116,678
+0.11(+1.78%)
Sep 20, 2016
6.315
6.347
6.290
6.295
82,913
-0.02(-0.36%)
Sep 19, 2016
6.282
6.358
6.282
6.317
121,279
+0.02(+0.24%)
Sep 16, 2016
6.282
6.317
6.252
6.302
62,025
+0.04(+0.65%)
Sep 15, 2016
6.257
6.322
6.257
6.262
88,868
+0.02(+0.24%)
Sep 14, 2016
6.221
6.367
6.221
6.247
95,118
+0.02(+0.24%)
Sep 13, 2016
6.252
6.302
6.221
6.231
182,093
-0.08(-1.28%)
Sep 12, 2016
6.287
6.355
6.262
6.312
144,895
+0.04(+0.56%)
Sep 09, 2016
6.434
6.478
6.262
6.277
172,943
-0.21(-3.27%)
Sep 08, 2016
6.489
6.509
6.449
6.489
82,198
-0.01(-0.08%)
Sep 07, 2016
6.454
6.565
6.454
6.494
146,991
+0.04(+0.63%)
Sep 06, 2016
6.474
6.530
6.429
6.454
143,163
+0.00(+0.00%)
Sep 02, 2016
6.418
6.454
6.454
6.454
157,575
+0.04(+0.57%)
Sep 01, 2016
6.424
6.449
6.398
6.417
83,400
-0.03(-0.41%)
Aug 31, 2016
6.499
6.499
6.412
6.444
174,068
-0.02(-0.31%)
Aug 30, 2016
6.363
6.464
6.363
6.464
194,214
+0.07(+1.11%)
Aug 29, 2016
6.403
6.484
6.353
6.393
177,138
-0.01(-0.16%)
Aug 26, 2016
6.429
6.464
6.380
6.403
107,317
-0.03(-0.39%)
Aug 25, 2016
6.338
6.460
6.338
6.429
161,280
+0.08(+1.19%)
Aug 24, 2016
6.429
6.430
6.353
6.353
148,937
-0.08(-1.18%)
Aug 23, 2016
6.535
6.570
6.401
6.429
178,783
-0.12(-1.78%)
Aug 22, 2016
6.550
6.550
6.494
6.545
148,721
+0.02(+0.23%)
Aug 19, 2016
6.489
6.560
6.489
6.530
154,577
-0.01(-0.11%)
Aug 18, 2016
6.537
6.561
6.512
6.537
182,819
+0.00(+0.01%)
Aug 17, 2016
6.542
6.557
6.512
6.536
142,491
+0.01(+0.14%)
Aug 16, 2016
6.532
6.567
6.517
6.527
192,199
-0.04(-0.56%)
Aug 15, 2016
6.532
6.567
6.532
6.564
101,856
+0.01(+0.11%)
Aug 12, 2016
6.557
6.567
6.522
6.557
92,513
+0.02(+0.31%)
Aug 11, 2016
6.552
6.562
6.502
6.537
118,374
+0.00(+0.00%)
Aug 10, 2016
6.532
6.552
6.512
6.537
73,915
+0.01(+0.08%)
Aug 09, 2016
6.487
6.547
6.487
6.532
105,573
+0.03(+0.46%)
Aug 08, 2016
6.547
6.547
6.492
6.502
97,017
-0.03(-0.46%)
Aug 05, 2016
6.432
6.532
6.417
6.532
51,866
+0.12(+1.88%)
Aug 04, 2016
6.391
6.457
6.367
6.412
120,125
+0.01(+0.16%)
Aug 03, 2016
6.401
6.441
6.346
6.401
145,793
+0.03(+0.47%)
Aug 02, 2016
6.517
6.517
6.330
6.371
221,655
-0.13(-1.93%)
Aug 01, 2016
6.517
6.567
6.477
6.497
141,933
-0.04(-0.61%)
Jul 29, 2016
6.577
6.582
6.512
6.537
164,140
-0.01(-0.08%)
Jul 28, 2016
6.542
6.542
6.462
6.542
153,409
-0.07(-0.99%)
Jul 27, 2016
6.442
6.610
6.424
6.607
218,950
+0.16(+2.49%)
Jul 26, 2016
6.417
6.491
6.407
6.447
157,788
+0.06(+0.86%)
Jul 25, 2016
6.396
6.441
6.331
6.391
90,165
+0.04(+0.55%)
Jul 22, 2016
6.391
6.441
6.316
6.356
188,185
-0.04(-0.55%)
Jul 21, 2016
6.351
6.447
6.342
6.391
177,332
+0.05(+0.79%)
Jul 20, 2016
6.381
6.427
6.291
6.341
196,953
-0.04(-0.63%)
Jul 19, 2016
6.156
6.457
6.106
6.381
325,804
+0.17(+2.79%)
Jul 18, 2016
5.975
6.238
5.970
6.208
250,846
+0.25(+4.25%)
Jul 15, 2016
6.009
6.076
5.910
5.955
255,231
-0.05(-0.83%)
Jul 14, 2016
6.084
6.143
5.989
6.004
194,235
-0.04(-0.74%)
Jul 13, 2016
6.079
6.086
6.022
6.049
150,115
-0.01(-0.16%)
Jul 12, 2016
6.079
6.140
6.029
6.059
110,039
+0.00(+0.00%)
Jul 11, 2016
6.114
6.143
6.044
6.059
114,638
-0.03(-0.57%)
Jul 08, 2016
6.114
6.059
6.059
6.094
64,614
+0.03(+0.57%)
Jul 07, 2016
6.039
6.092
6.024
6.059
113,863
+0.02(+0.41%)
Jul 06, 2016
6.014
6.070
5.980
6.034
110,609
+0.01(+0.25%)
Jul 05, 2016
5.980
6.034
5.945
6.019
60,516
+0.01(+0.25%)
Jul 01, 2016
5.950
6.004
6.004
6.004
196,319
+0.06(+1.00%)
Jun 30, 2016
5.980
5.980
5.876
5.945
157,377
+0.05(+0.93%)
Jun 29, 2016
5.791
5.900
5.781
5.890
185,664
+0.12(+2.07%)
Jun 28, 2016
5.751
5.816
5.692
5.771
110,613
+0.13(+2.29%)
Jun 27, 2016
5.796
5.816
5.592
5.642
138,188
-0.19(-3.24%)
Jun 24, 2016
5.687
5.920
5.687
5.831
181,153
-0.09(-1.51%)
Jun 23, 2016
5.935
5.955
5.895
5.920
73,830
+0.02(+0.34%)
Jun 22, 2016
5.880
5.980
5.870
5.900
104,037
+0.02(+0.34%)
Jun 21, 2016
5.816
5.900
5.791
5.880
102,535
+0.07(+1.20%)
Jun 20, 2016
5.860
5.880
5.826
5.811
83,605
-0.02(-0.35%)
Jun 17, 2016
5.776
5.835
5.767
5.831
67,479
+0.04(+0.66%)
Jun 16, 2016
5.778
5.803
5.680
5.793
102,037
+0.01(+0.17%)
Jun 15, 2016
5.852
5.867
5.758
5.783
148,069
-0.08(-1.43%)
Jun 14, 2016
5.852
5.940
5.739
5.867
135,073
+0.00(+0.08%)
Jun 13, 2016
5.970
6.088
5.847
5.862
143,929
-0.12(-2.05%)
Jun 10, 2016
6.024
6.044
5.911
5.985
195,482
-0.05(-0.82%)
Jun 09, 2016
6.009
6.024
5.918
6.034
102,814
+0.03(+0.57%)
Jun 08, 2016
5.970
6.024
5.901
5.999
111,434
+0.02(+0.41%)
Jun 07, 2016
5.837
5.975
5.827
5.975
206,369
+0.15(+2.53%)
Jun 06, 2016
5.783
5.847
5.758
5.827
88,419
+0.04(+0.68%)
Jun 03, 2016
5.803
5.808
5.729
5.788
81,370
+0.02(+0.34%)
Jun 02, 2016
5.744
5.793
5.744
5.768
60,711
-0.02(-0.34%)
Jun 01, 2016
5.729
5.808
5.709
5.788
61,936
+0.04(+0.68%)
May 31, 2016
5.773
5.798
5.694
5.749
168,488
+0.04(+0.69%)
May 27, 2016
5.635
5.709
5.709
5.709
80,935
+0.05(+0.96%)
May 26, 2016
5.680
5.724
5.626
5.655
93,391
-0.02(-0.43%)
May 25, 2016
5.601
5.682
5.601
5.680
112,622
+0.10(+1.85%)
May 24, 2016
5.557
5.631
5.542
5.576
102,717
+0.03(+0.62%)
May 23, 2016
5.517
5.614
5.490
5.542
99,916
+0.02(+0.45%)
May 20, 2016
5.567
5.568
5.474
5.517
126,550
-0.05(-0.88%)
May 19, 2016
5.665
5.690
5.493
5.567
106,934
-0.10(-1.74%)
May 18, 2016
5.680
5.788
5.655
5.665
118,780
-0.01(-0.21%)
May 17, 2016
5.633
5.696
5.579
5.677
140,608
+0.00(+0.09%)
May 16, 2016
5.672
5.711
5.652
5.672
70,893
+0.02(+0.43%)
May 13, 2016
5.652
5.718
5.604
5.648
81,730
-0.03(-0.51%)
May 12, 2016
5.643
5.730
5.623
5.677
208,102
+0.02(+0.34%)
May 11, 2016
5.672
5.696
5.643
5.657
54,712
-0.01(-0.17%)
May 10, 2016
5.648
5.672
5.609
5.667
97,948
+0.07(+1.22%)
May 09, 2016
5.575
5.657
5.575
5.599
112,180
+0.02(+0.35%)
May 06, 2016
5.648
5.691
5.575
5.579
124,773
-0.06(-1.04%)
May 05, 2016
5.633
5.745
5.531
5.638
132,377
+0.01(+0.26%)
May 04, 2016
5.682
5.706
5.540
5.623
131,430
-0.05(-0.86%)
May 03, 2016
5.725
5.837
5.648
5.672
108,465
-0.11(-1.85%)
May 02, 2016
5.808
5.930
5.672
5.779
216,778
+0.03(+0.51%)
Apr 29, 2016
6.013
6.018
5.696
5.750
266,343
-0.19(-3.20%)
Apr 28, 2016
5.779
5.940
5.721
5.940
150,740
+0.13(+2.17%)
Apr 27, 2016
5.725
5.814
5.696
5.814
149,754
+0.11(+1.89%)
Apr 26, 2016
5.643
5.706
5.604
5.706
88,818
+0.13(+2.36%)
Apr 25, 2016
5.613
5.613
5.526
5.575
65,846
-0.06(-1.04%)
Apr 22, 2016
5.706
5.721
5.560
5.633
164,056
-0.05(-0.86%)
Apr 21, 2016
5.633
5.798
5.609
5.682
203,743
+0.08(+1.48%)
Apr 20, 2016
5.638
5.701
5.599
5.599
113,347
-0.04(-0.69%)
Apr 19, 2016
5.623
5.716
5.618
5.638
224,176
+0.01(+0.14%)
Apr 18, 2016
5.461
5.654
5.461
5.630
107,310
+0.11(+2.01%)
Apr 15, 2016
5.606
5.606
5.428
5.519
186,483
-0.06(-1.12%)
Apr 14, 2016
5.630
5.640
5.529
5.582
119,623
-0.03(-0.52%)
Apr 13, 2016
5.563
5.635
5.563
5.611
108,370
+0.05(+0.95%)
Apr 12, 2016
5.481
5.577
5.423
5.558
121,438
+0.15(+2.76%)
Apr 11, 2016
5.456
5.587
5.408
5.408
166,976
-0.05(-0.88%)
Apr 08, 2016
5.461
5.534
5.432
5.456
92,466
+0.05(+0.98%)
Apr 07, 2016
5.428
5.456
5.365
5.403
96,464
-0.05(-0.97%)
Apr 06, 2016
5.447
5.461
5.391
5.456
66,953
+0.02(+0.44%)
Apr 05, 2016
5.447
5.461
5.402
5.432
110,924
-0.02(-0.44%)
Apr 04, 2016
5.567
5.567
5.384
5.456
112,111
-0.08(-1.48%)
Apr 01, 2016
5.500
5.563
5.476
5.538
92,815
-0.05(-0.95%)
Mar 31, 2016
5.553
5.620
5.538
5.591
148,673
+0.06(+1.13%)
Mar 30, 2016
5.442
5.529
5.441
5.529
214,828
+0.11(+1.96%)
Mar 29, 2016
5.379
5.423
5.366
5.423
99,333
-0.01(-0.27%)
Mar 28, 2016
5.437
5.437
5.350
5.437
67,739
+0.05(+0.98%)
Mar 24, 2016
5.442
5.384
5.384
5.384
66,802
-0.10(-1.76%)
Mar 23, 2016
5.514
5.535
5.456
5.481
96,441
-0.09(-1.64%)
Mar 22, 2016
5.442
5.577
5.432
5.572
87,987
+0.12(+2.12%)
Mar 21, 2016
5.466
5.495
5.404
5.456
116,930
+0.01(+0.18%)
Mar 18, 2016
5.461
5.495
5.423
5.447
47,483
+0.01(+0.28%)
Mar 17, 2016
5.367
5.487
5.344
5.432
113,388
+0.09(+1.70%)
Mar 16, 2016
5.258
5.344
5.220
5.341
78,000
+0.08(+1.59%)
Mar 15, 2016
5.258
5.291
5.177
5.258
101,643
-0.03(-0.63%)
Mar 14, 2016
5.282
5.305
5.267
5.291
55,073
-0.02(-0.45%)
Mar 11, 2016
5.243
5.339
5.236
5.315
123,078
+0.10(+2.01%)
Mar 10, 2016
5.205
5.263
5.115
5.210
100,398
+0.01(+0.28%)
Mar 09, 2016
5.301
5.301
5.145
5.196
80,488
-0.02(-0.46%)
Mar 08, 2016
5.353
5.410
5.196
5.220
128,859
-0.12(-2.32%)
Mar 07, 2016
5.224
5.344
5.224
5.344
75,378
+0.07(+1.36%)
Mar 04, 2016
5.129
5.282
4.995
5.272
163,014
+0.15(+2.98%)
Mar 03, 2016
4.986
5.119
4.976
5.119
97,099
+0.17(+3.37%)
Mar 02, 2016
4.943
5.010
4.905
4.952
78,765
+0.02(+0.48%)
Mar 01, 2016
4.938
4.962
4.895
4.929
71,006
+0.04(+0.88%)
Feb 29, 2016
4.876
4.914
4.742
4.886
153,214
+0.06(+1.19%)
Feb 26, 2016
4.833
4.833
4.728
4.828
110,182
+0.03(+0.70%)
Feb 25, 2016
4.709
4.809
4.647
4.795
84,697
+0.08(+1.62%)
Feb 24, 2016
4.657
4.776
4.628
4.719
84,938
+0.01(+0.20%)
Feb 23, 2016
4.738
4.766
4.666
4.709
97,669
-0.05(-1.10%)
Feb 22, 2016
4.785
4.790
4.695
4.762
71,572
+0.08(+1.63%)
Feb 19, 2016
4.666
4.719
4.604
4.685
69,181
-0.04(-0.81%)
Feb 18, 2016
4.728
4.729
4.657
4.723
74,852
+0.06(+1.23%)
Feb 17, 2016
4.638
4.706
4.590
4.666
165,293
+0.16(+3.45%)
Feb 16, 2016
4.435
4.553
4.416
4.511
173,597
+0.12(+2.68%)
Feb 12, 2016
4.397
4.393
4.393
4.393
133,665
+0.03(+0.76%)
Feb 11, 2016
4.275
4.388
4.266
4.360
181,527
-0.08(-1.80%)
Feb 10, 2016
4.539
4.558
4.393
4.440
191,514
-0.09(-1.98%)
Feb 09, 2016
4.544
4.618
4.397
4.529
131,411
-0.09(-1.94%)
Feb 08, 2016
4.718
4.789
4.572
4.619
117,381
-0.17(-3.64%)
Feb 05, 2016
4.845
4.883
4.784
4.793
132,636
-0.05(-1.07%)
Feb 04, 2016
4.864
4.902
4.808
4.845
94,827
+0.00(+0.10%)
Feb 03, 2016
4.850
4.850
4.727
4.840
113,176
+0.04(+0.78%)
Feb 02, 2016
4.907
4.907
4.770
4.803
172,391
-0.10(-2.11%)
Feb 01, 2016
4.883
4.940
4.789
4.907
197,158
-0.04(-0.76%)
Jan 29, 2016
4.907
4.944
4.789
4.944
275,362
+0.12(+2.44%)
Jan 28, 2016
4.685
4.850
4.610
4.826
354,361
+0.24(+5.24%)
Jan 27, 2016
4.515
4.676
4.511
4.586
360,095
+0.07(+1.57%)
Jan 26, 2016
4.487
4.657
4.449
4.515
276,113
+0.11(+2.57%)
Jan 25, 2016
4.548
4.548
4.364
4.402
87,518
-0.08(-1.79%)
Jan 22, 2016
4.266
4.482
4.242
4.482
176,868
+0.28(+6.73%)
Jan 21, 2016
4.115
4.266
4.091
4.200
197,049
+0.06(+1.36%)
Jan 20, 2016
4.346
4.346
3.950
4.143
392,990
-0.28(-6.39%)
Jan 19, 2016
4.515
4.541
4.337
4.426
263,250
-0.09(-2.02%)
Jan 15, 2016
4.489
4.517
4.517
4.517
275,075
-0.14(-3.00%)
Jan 14, 2016
4.578
4.671
4.429
4.657
439,979
+0.08(+1.73%)
Jan 13, 2016
4.759
4.764
4.545
4.578
86,984
-0.18(-3.72%)
Jan 12, 2016
4.848
4.890
4.624
4.755
163,774
-0.07(-1.35%)
Jan 11, 2016
4.876
4.899
4.741
4.820
124,170
-0.08(-1.62%)
Jan 08, 2016
4.946
4.997
4.846
4.899
291,807
-0.04(-0.85%)
Jan 07, 2016
5.076
5.099
4.941
4.941
156,022
-0.18(-3.55%)
Jan 06, 2016
5.113
5.237
5.104
5.123
253,979
-0.12(-2.31%)
Jan 05, 2016
5.290
5.337
5.146
5.244
178,616
-0.05(-0.88%)
Jan 04, 2016
5.239
5.309
5.132
5.290
100,717
-0.05(-0.87%)
Dec 31, 2015
5.304
5.337
5.337
5.337
224,827
+0.03(+0.53%)
Dec 30, 2015
5.314
5.341
5.206
5.309
336,985
-0.01(-0.26%)
Dec 29, 2015
5.262
5.379
5.187
5.323
291,034
+0.06(+1.15%)
Dec 28, 2015
5.272
5.276
5.174
5.262
396,974
-0.01(-0.18%)
Dec 24, 2015
5.258
5.272
5.272
5.272
122,828
+0.07(+1.34%)
Dec 23, 2015
5.057
5.253
5.057
5.202
264,791
+0.16(+3.23%)
Dec 22, 2015
4.936
5.071
4.936
5.039
328,181
+0.08(+1.69%)
Dec 21, 2015
4.960
4.974
4.778
4.955
313,590
+0.15(+3.16%)
Dec 18, 2015
4.895
5.015
4.789
4.803
326,052
-0.05(-0.95%)
Dec 17, 2015
4.900
5.015
4.776
4.849
586,213
-0.06(-1.13%)
Dec 16, 2015
4.822
4.923
4.757
4.904
265,250
+0.12(+2.60%)
Dec 15, 2015
4.762
4.950
4.762
4.780
270,812
+0.06(+1.27%)
Dec 14, 2015
4.822
4.860
4.605
4.720
145,388
-0.16(-3.30%)
Dec 11, 2015
4.914
5.098
4.858
4.881
155,570
-0.13(-2.57%)
Dec 10, 2015
4.974
5.125
4.964
5.010
147,249
+0.03(+0.65%)
Dec 09, 2015
5.079
5.206
4.904
4.978
276,738
+0.01(+0.28%)
Dec 08, 2015
4.900
5.114
4.782
4.964
305,588
+0.00(+0.00%)
Dec 07, 2015
5.383
5.383
4.955
4.964
344,942
-0.47(-8.64%)
Dec 04, 2015
5.402
5.480
5.300
5.434
275,954
+0.03(+0.60%)
Dec 03, 2015
5.540
5.568
5.363
5.402
401,931
-0.13(-2.41%)
Dec 02, 2015
5.535
5.633
5.480
5.535
208,296
-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.