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
)
11.07
+0.07 (+0.64%)
Streaming Delayed Price
Updated: 11:52 AM 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 (%)
Apr 29, 2016
6.013
6.018
5.697
5.750
266,327
-0.19(-3.20%)
Apr 28, 2016
5.779
5.940
5.721
5.940
150,731
+0.13(+2.17%)
Apr 27, 2016
5.726
5.814
5.697
5.814
149,745
+0.11(+1.89%)
Apr 26, 2016
5.643
5.706
5.604
5.706
88,813
+0.13(+2.36%)
Apr 25, 2016
5.614
5.614
5.526
5.575
65,842
-0.06(-1.04%)
Apr 22, 2016
5.706
5.721
5.560
5.633
164,046
-0.05(-0.86%)
Apr 21, 2016
5.633
5.799
5.609
5.682
203,731
+0.08(+1.48%)
Apr 20, 2016
5.638
5.701
5.599
5.599
113,340
-0.04(-0.69%)
Apr 19, 2016
5.624
5.716
5.619
5.638
224,163
+0.01(+0.14%)
Apr 18, 2016
5.462
5.654
5.462
5.630
107,304
+0.11(+2.01%)
Apr 15, 2016
5.606
5.606
5.428
5.519
186,472
-0.06(-1.12%)
Apr 14, 2016
5.630
5.640
5.529
5.582
119,616
-0.03(-0.52%)
Apr 13, 2016
5.563
5.635
5.563
5.611
108,364
+0.05(+0.95%)
Apr 12, 2016
5.481
5.577
5.423
5.558
121,431
+0.15(+2.76%)
Apr 11, 2016
5.457
5.587
5.409
5.409
166,965
-0.05(-0.88%)
Apr 08, 2016
5.462
5.534
5.433
5.457
92,461
+0.05(+0.98%)
Apr 07, 2016
5.428
5.457
5.365
5.404
96,458
-0.05(-0.97%)
Apr 06, 2016
5.447
5.462
5.392
5.457
66,949
+0.02(+0.44%)
Apr 05, 2016
5.447
5.462
5.403
5.433
110,917
-0.02(-0.44%)
Apr 04, 2016
5.568
5.568
5.385
5.457
112,104
-0.08(-1.48%)
Apr 01, 2016
5.500
5.563
5.476
5.539
92,809
-0.05(-0.95%)
Mar 31, 2016
5.553
5.621
5.539
5.592
148,664
+0.06(+1.13%)
Mar 30, 2016
5.442
5.529
5.441
5.529
214,815
+0.11(+1.96%)
Mar 29, 2016
5.380
5.423
5.366
5.423
99,327
-0.01(-0.27%)
Mar 28, 2016
5.438
5.438
5.351
5.438
67,735
+0.05(+0.98%)
Mar 24, 2016
5.442
5.385
5.385
5.385
66,797
-0.10(-1.76%)
Mar 23, 2016
5.515
5.535
5.457
5.481
96,435
-0.09(-1.64%)
Mar 22, 2016
5.442
5.577
5.433
5.572
87,982
+0.12(+2.12%)
Mar 21, 2016
5.466
5.495
5.404
5.457
116,923
+0.01(+0.18%)
Mar 18, 2016
5.462
5.495
5.423
5.447
47,480
+0.01(+0.28%)
Mar 17, 2016
5.368
5.487
5.344
5.432
113,382
+0.09(+1.70%)
Mar 16, 2016
5.258
5.344
5.220
5.341
77,996
+0.08(+1.59%)
Mar 15, 2016
5.258
5.291
5.177
5.258
101,637
-0.03(-0.63%)
Mar 14, 2016
5.282
5.306
5.268
5.291
55,069
-0.02(-0.45%)
Mar 11, 2016
5.244
5.339
5.237
5.315
123,071
+0.10(+2.01%)
Mar 10, 2016
5.206
5.263
5.115
5.210
100,392
+0.01(+0.28%)
Mar 09, 2016
5.301
5.301
5.145
5.196
80,483
-0.02(-0.46%)
Mar 08, 2016
5.354
5.411
5.196
5.220
128,851
-0.12(-2.32%)
Mar 07, 2016
5.225
5.344
5.225
5.344
75,374
+0.07(+1.36%)
Mar 04, 2016
5.129
5.282
4.996
5.272
163,004
+0.15(+2.98%)
Mar 03, 2016
4.986
5.120
4.977
5.120
97,093
+0.17(+3.37%)
Mar 02, 2016
4.943
5.010
4.905
4.953
78,761
+0.02(+0.48%)
Mar 01, 2016
4.938
4.962
4.895
4.929
71,002
+0.04(+0.88%)
Feb 29, 2016
4.876
4.915
4.743
4.886
153,204
+0.06(+1.19%)
Feb 26, 2016
4.833
4.833
4.729
4.829
110,175
+0.03(+0.70%)
Feb 25, 2016
4.709
4.810
4.647
4.795
84,692
+0.08(+1.62%)
Feb 24, 2016
4.657
4.776
4.628
4.719
84,933
+0.01(+0.20%)
Feb 23, 2016
4.738
4.767
4.666
4.709
97,663
-0.05(-1.10%)
Feb 22, 2016
4.786
4.790
4.695
4.762
71,568
+0.08(+1.63%)
Feb 19, 2016
4.666
4.719
4.604
4.686
69,176
-0.04(-0.81%)
Feb 18, 2016
4.728
4.729
4.657
4.724
74,848
+0.06(+1.23%)
Feb 17, 2016
4.638
4.706
4.590
4.666
165,283
+0.16(+3.45%)
Feb 16, 2016
4.435
4.553
4.417
4.511
173,586
+0.12(+2.68%)
Feb 12, 2016
4.398
4.393
4.393
4.393
133,657
+0.03(+0.76%)
Feb 11, 2016
4.275
4.388
4.266
4.360
181,516
-0.08(-1.80%)
Feb 10, 2016
4.539
4.558
4.393
4.440
191,502
-0.09(-1.98%)
Feb 09, 2016
4.544
4.618
4.398
4.530
131,403
-0.09(-1.94%)
Feb 08, 2016
4.718
4.789
4.572
4.619
117,374
-0.17(-3.64%)
Feb 05, 2016
4.846
4.883
4.784
4.794
132,628
-0.05(-1.07%)
Feb 04, 2016
4.864
4.902
4.808
4.846
94,822
+0.00(+0.10%)
Feb 03, 2016
4.850
4.850
4.728
4.841
113,169
+0.04(+0.78%)
Feb 02, 2016
4.907
4.907
4.770
4.803
172,381
-0.10(-2.11%)
Feb 01, 2016
4.883
4.940
4.789
4.907
197,146
-0.04(-0.76%)
Jan 29, 2016
4.907
4.945
4.789
4.945
275,346
+0.12(+2.44%)
Jan 28, 2016
4.685
4.850
4.610
4.827
354,339
+0.24(+5.24%)
Jan 27, 2016
4.516
4.676
4.511
4.586
360,074
+0.07(+1.57%)
Jan 26, 2016
4.487
4.658
4.450
4.516
276,097
+0.11(+2.57%)
Jan 25, 2016
4.549
4.549
4.365
4.402
87,513
-0.08(-1.79%)
Jan 22, 2016
4.266
4.483
4.242
4.483
176,857
+0.28(+6.73%)
Jan 21, 2016
4.115
4.266
4.091
4.200
197,038
+0.06(+1.37%)
Jan 20, 2016
4.346
4.346
3.950
4.143
392,966
-0.28(-6.39%)
Jan 19, 2016
4.516
4.541
4.337
4.426
263,234
-0.09(-2.02%)
Jan 15, 2016
4.490
4.517
4.517
4.517
275,058
-0.14(-3.00%)
Jan 14, 2016
4.578
4.671
4.429
4.657
439,952
+0.08(+1.73%)
Jan 13, 2016
4.760
4.764
4.545
4.578
86,979
-0.18(-3.72%)
Jan 12, 2016
4.848
4.890
4.625
4.755
163,764
-0.07(-1.35%)
Jan 11, 2016
4.876
4.899
4.741
4.820
124,162
-0.08(-1.62%)
Jan 08, 2016
4.946
4.997
4.846
4.899
291,789
-0.04(-0.85%)
Jan 07, 2016
5.076
5.100
4.941
4.941
156,012
-0.18(-3.55%)
Jan 06, 2016
5.114
5.238
5.104
5.123
253,964
-0.12(-2.31%)
Jan 05, 2016
5.291
5.337
5.146
5.244
178,605
-0.05(-0.88%)
Jan 04, 2016
5.239
5.309
5.132
5.291
100,711
-0.05(-0.87%)
Dec 31, 2015
5.305
5.337
5.337
5.337
224,813
+0.03(+0.53%)
Dec 30, 2015
5.314
5.342
5.207
5.309
336,965
-0.01(-0.26%)
Dec 29, 2015
5.263
5.379
5.187
5.323
291,016
+0.06(+1.15%)
Dec 28, 2015
5.272
5.277
5.174
5.263
396,950
-0.01(-0.18%)
Dec 24, 2015
5.258
5.272
5.272
5.272
122,820
+0.07(+1.34%)
Dec 23, 2015
5.058
5.253
5.058
5.202
264,775
+0.16(+3.23%)
Dec 22, 2015
4.937
5.072
4.937
5.039
328,161
+0.08(+1.69%)
Dec 21, 2015
4.960
4.974
4.778
4.955
313,571
+0.15(+3.16%)
Dec 18, 2015
4.896
5.015
4.790
4.803
326,033
-0.05(-0.95%)
Dec 17, 2015
4.900
5.015
4.776
4.849
586,178
-0.06(-1.13%)
Dec 16, 2015
4.822
4.923
4.757
4.905
265,234
+0.12(+2.60%)
Dec 15, 2015
4.762
4.951
4.762
4.780
270,795
+0.06(+1.27%)
Dec 14, 2015
4.822
4.860
4.605
4.721
145,379
-0.16(-3.30%)
Dec 11, 2015
4.914
5.098
4.859
4.882
155,561
-0.13(-2.57%)
Dec 10, 2015
4.974
5.126
4.965
5.011
147,240
+0.03(+0.65%)
Dec 09, 2015
5.080
5.206
4.905
4.978
276,721
+0.01(+0.28%)
Dec 08, 2015
4.900
5.114
4.783
4.965
305,570
+0.00(+0.00%)
Dec 07, 2015
5.384
5.384
4.955
4.965
344,921
-0.47(-8.64%)
Dec 04, 2015
5.402
5.480
5.301
5.434
275,937
+0.03(+0.60%)
Dec 03, 2015
5.540
5.568
5.363
5.402
401,907
-0.13(-2.41%)
Dec 02, 2015
5.536
5.633
5.480
5.536
208,284
-0.01(-0.17%)
Dec 01, 2015
5.559
5.660
5.508
5.545
181,031
-0.01(-0.25%)
Nov 30, 2015
5.582
5.629
5.490
5.559
270,997
+0.01(+0.25%)
Nov 27, 2015
5.457
5.545
5.457
5.545
84,483
+0.07(+1.35%)
Nov 25, 2015
5.393
5.471
5.471
5.471
327,659
+0.05(+0.85%)
Nov 24, 2015
5.480
5.508
5.377
5.425
231,698
-0.04(-0.67%)
Nov 23, 2015
5.568
5.568
5.434
5.462
223,826
-0.12(-2.06%)
Nov 20, 2015
5.651
5.665
5.526
5.577
197,913
-0.04(-0.74%)
Nov 19, 2015
5.550
5.644
5.487
5.619
246,843
+0.06(+1.09%)
Nov 18, 2015
5.503
5.609
5.402
5.558
223,375
+0.11(+1.98%)
Nov 17, 2015
5.518
5.559
5.418
5.450
237,955
-0.05(-0.98%)
Nov 16, 2015
5.464
5.559
5.372
5.504
260,252
+0.06(+1.15%)
Nov 13, 2015
5.509
5.610
5.368
5.441
343,375
-0.09(-1.65%)
Nov 12, 2015
5.660
5.715
5.505
5.532
168,207
-0.17(-3.04%)
Nov 11, 2015
5.815
5.833
5.663
5.705
200,018
-0.06(-1.11%)
Nov 10, 2015
5.860
5.899
5.733
5.769
217,736
-0.10(-1.79%)
Nov 09, 2015
5.892
5.911
5.756
5.874
197,288
-0.09(-1.45%)
Nov 06, 2015
5.929
5.993
5.892
5.961
61,538
-0.00(-0.08%)
Nov 05, 2015
5.997
6.020
5.870
5.965
218,903
-0.04(-0.61%)
Nov 04, 2015
6.130
6.130
5.988
6.002
132,148
-0.09(-1.50%)
Nov 03, 2015
6.002
6.093
6.002
6.093
215,754
+0.07(+1.14%)
Nov 02, 2015
6.066
6.111
6.011
6.025
135,975
-0.05(-0.83%)
Oct 30, 2015
6.280
6.285
5.979
6.075
251,076
-0.11(-1.84%)
Oct 29, 2015
5.997
6.271
5.995
6.189
187,237
+0.21(+3.43%)
Oct 28, 2015
6.002
6.038
5.952
5.984
95,454
-0.01(-0.15%)
Oct 27, 2015
6.084
6.146
5.993
5.993
113,796
-0.15(-2.38%)
Oct 26, 2015
6.198
6.198
6.057
6.139
107,604
+0.01(+0.22%)
Oct 23, 2015
6.189
6.278
6.066
6.125
253,906
-0.09(-1.39%)
Oct 22, 2015
6.143
6.235
6.120
6.212
134,372
+0.05(+0.81%)
Oct 21, 2015
6.266
6.303
6.107
6.161
89,806
-0.12(-1.98%)
Oct 20, 2015
6.257
6.312
6.248
6.286
89,425
+0.01(+0.09%)
Oct 19, 2015
6.268
6.322
6.187
6.280
131,274
-0.01(-0.10%)
Oct 16, 2015
6.309
6.314
6.179
6.286
80,144
+0.00(+0.07%)
Oct 15, 2015
6.178
6.327
6.090
6.282
131,592
+0.07(+1.17%)
Oct 14, 2015
6.246
6.273
6.069
6.210
206,574
-0.05(-0.87%)
Oct 13, 2015
6.155
6.290
6.060
6.264
87,755
+0.09(+1.39%)
Oct 12, 2015
6.137
6.191
6.096
6.178
39,170
-0.05(-0.80%)
Oct 09, 2015
6.187
6.232
6.062
6.228
98,479
+0.12(+2.00%)
Oct 08, 2015
5.970
6.146
5.970
6.105
115,535
+0.12(+2.04%)
Oct 07, 2015
5.992
6.092
5.888
5.983
138,343
-0.01(-0.15%)
Oct 06, 2015
5.866
6.119
5.744
5.992
197,119
+0.16(+2.71%)
Oct 05, 2015
5.635
5.875
5.558
5.834
179,481
+0.24(+4.37%)
Oct 02, 2015
5.495
5.603
5.416
5.590
149,777
+0.09(+1.73%)
Oct 01, 2015
5.495
5.612
5.337
5.495
272,149
+0.04(+0.66%)
Sep 30, 2015
5.536
5.540
5.323
5.459
287,903
-0.01(-0.17%)
Sep 29, 2015
5.499
5.671
5.373
5.468
417,064
-0.14(-2.42%)
Sep 28, 2015
5.789
5.789
5.518
5.603
235,391
-0.19(-3.20%)
Sep 25, 2015
5.807
5.925
5.744
5.789
109,877
+0.01(+0.23%)
Sep 24, 2015
5.807
5.879
5.717
5.775
193,254
-0.10(-1.77%)
Sep 23, 2015
5.956
5.992
5.784
5.879
185,205
-0.06(-0.97%)
Sep 22, 2015
5.879
6.087
5.879
5.937
450,841
-0.04(-0.70%)
Sep 21, 2015
6.042
6.091
5.920
5.979
208,409
-0.00(-0.08%)
Sep 18, 2015
5.870
6.128
5.870
5.983
342,839
+0.09(+1.50%)
Sep 17, 2015
5.935
6.123
5.872
5.895
403,679
+0.03(+0.46%)
Sep 16, 2015
6.002
6.002
5.787
5.868
348,761
-0.07(-1.21%)
Sep 15, 2015
5.922
6.002
5.922
5.940
148,270
+0.05(+0.84%)
Sep 14, 2015
6.074
6.132
5.890
5.890
287,913
-0.20(-3.24%)
Sep 11, 2015
6.092
6.311
6.045
6.088
145,834
-0.09(-1.38%)
Sep 10, 2015
6.177
6.191
6.011
6.173
112,059
+0.02(+0.36%)
Sep 09, 2015
6.294
6.336
6.074
6.150
190,983
-0.09(-1.51%)
Sep 08, 2015
6.209
6.316
6.195
6.244
134,211
+0.09(+1.53%)
Sep 04, 2015
6.276
6.150
6.150
6.150
56,439
-0.04(-0.72%)
Sep 03, 2015
6.406
6.406
6.168
6.195
186,985
-0.11(-1.78%)
Sep 02, 2015
6.271
6.319
6.164
6.307
166,230
+0.13(+2.10%)
Sep 01, 2015
6.218
6.347
6.142
6.177
216,800
-0.18(-2.82%)
Aug 31, 2015
6.424
6.509
6.289
6.356
176,733
-0.01(-0.14%)
Aug 28, 2015
6.096
6.365
6.079
6.365
183,579
+0.15(+2.45%)
Aug 27, 2015
6.096
6.276
6.096
6.213
240,183
+0.15(+2.51%)
Aug 26, 2015
6.052
6.164
6.007
6.061
247,813
+0.04(+0.67%)
Aug 25, 2015
6.594
6.612
5.984
6.020
233,241
-0.08(-1.25%)
Aug 24, 2015
5.514
6.276
5.388
6.096
283,726
-0.19(-3.06%)
Aug 21, 2015
6.446
6.585
6.289
6.289
243,262
-0.31(-4.69%)
Aug 20, 2015
6.720
6.724
6.531
6.599
190,771
-0.15(-2.26%)
Aug 19, 2015
6.729
6.984
6.715
6.751
309,566
-0.04(-0.55%)
Aug 18, 2015
6.775
6.918
6.771
6.789
117,836
+0.06(+0.93%)
Aug 17, 2015
6.789
6.873
6.691
6.726
144,791
-0.02(-0.33%)
Aug 14, 2015
6.775
6.939
6.726
6.749
190,562
-0.09(-1.34%)
Aug 13, 2015
6.722
7.002
6.713
6.840
509,576
+0.05(+0.76%)
Aug 12, 2015
6.709
6.898
6.709
6.789
221,886
+0.02(+0.26%)
Aug 11, 2015
6.789
6.802
6.642
6.771
211,121
-0.04(-0.52%)
Aug 10, 2015
6.962
7.131
6.682
6.806
123,793
-0.14(-2.05%)
Aug 07, 2015
7.144
7.335
6.949
6.949
53,513
-0.13(-1.88%)
Aug 06, 2015
7.193
7.193
7.042
7.082
78,851
-0.08(-1.18%)
Aug 05, 2015
7.131
7.265
7.118
7.167
94,307
+0.00(+0.00%)
Aug 04, 2015
7.047
7.208
7.047
7.167
79,350
+0.12(+1.70%)
Aug 03, 2015
7.096
7.118
6.953
7.047
93,534
-0.01(-0.20%)
Jul 31, 2015
7.113
7.118
6.940
7.061
319,924
+0.01(+0.14%)
Jul 30, 2015
7.216
7.220
6.940
7.051
212,054
-0.12(-1.61%)
Jul 29, 2015
7.162
7.229
7.073
7.167
126,542
+0.04(+0.56%)
Jul 28, 2015
7.185
7.336
7.069
7.127
91,405
-0.02(-0.31%)
Jul 27, 2015
7.122
7.185
7.100
7.149
127,109
-0.08(-1.11%)
Jul 24, 2015
7.531
7.531
7.149
7.229
159,303
-0.23(-3.10%)
Jul 23, 2015
7.500
7.652
7.425
7.460
112,059
+0.03(+0.36%)
Jul 22, 2015
7.362
7.483
7.340
7.434
90,131
-0.01(-0.19%)
Jul 21, 2015
7.438
7.576
7.376
7.448
183,225
-0.01(-0.19%)
Jul 20, 2015
7.493
7.608
7.440
7.462
124,158
-0.01(-0.18%)
Jul 17, 2015
7.511
7.511
7.449
7.475
82,056
-0.05(-0.70%)
Jul 16, 2015
7.502
7.550
7.440
7.528
118,411
+0.03(+0.35%)
Jul 15, 2015
7.568
7.665
7.475
7.502
108,468
-0.09(-1.22%)
Jul 14, 2015
7.533
7.643
7.475
7.595
104,367
+0.06(+0.82%)
Jul 13, 2015
7.533
7.630
7.475
7.533
121,460
+0.00(+0.00%)
Jul 10, 2015
7.718
7.727
7.533
7.533
150,538
-0.10(-1.33%)
Jul 09, 2015
7.537
7.705
7.515
7.634
102,144
+0.16(+2.13%)
Jul 08, 2015
7.732
7.732
7.427
7.475
87,020
-0.10(-1.28%)
Jul 07, 2015
7.617
7.661
7.537
7.573
83,781
-0.14(-1.78%)
Jul 06, 2015
7.621
7.798
7.467
7.710
154,916
+0.16(+2.11%)
Jul 02, 2015
7.595
7.550
7.550
7.550
110,682
-0.09(-1.21%)
Jul 01, 2015
7.771
7.904
7.643
7.643
132,856
-0.11(-1.48%)
Jun 30, 2015
7.820
8.076
7.634
7.758
342,684
+0.00(+0.06%)
Jun 29, 2015
7.727
7.776
7.568
7.754
161,029
+0.04(+0.52%)
Jun 26, 2015
7.767
7.807
7.626
7.714
203,505
-0.08(-1.02%)
Jun 25, 2015
7.714
7.838
7.634
7.793
174,130
-0.01(-0.14%)
Jun 24, 2015
7.953
7.953
7.648
7.804
323,913
+0.05(+0.65%)
Jun 23, 2015
7.524
7.948
7.401
7.754
334,277
+0.15(+1.98%)
Jun 22, 2015
7.520
7.727
7.397
7.603
306,537
+0.18(+2.44%)
Jun 19, 2015
7.409
7.422
7.294
7.422
257,934
+0.02(+0.24%)
Jun 18, 2015
7.210
7.418
7.201
7.405
305,785
+0.15(+2.07%)
Jun 17, 2015
7.254
7.325
7.179
7.254
378,602
-0.05(-0.73%)
Jun 16, 2015
7.188
7.316
6.998
7.307
425,670
+0.20(+2.80%)
Jun 15, 2015
7.184
7.241
7.110
7.109
158,406
-0.07(-0.92%)
Jun 12, 2015
7.184
7.316
7.109
7.175
161,862
-0.05(-0.67%)
Jun 11, 2015
7.307
7.414
7.188
7.224
145,169
-0.08(-1.15%)
Jun 10, 2015
7.171
7.369
7.104
7.307
200,984
+0.14(+1.91%)
Jun 09, 2015
7.250
7.325
7.073
7.171
207,400
-0.08(-1.10%)
Jun 08, 2015
7.458
7.502
7.237
7.250
144,975
-0.18(-2.38%)
Jun 05, 2015
7.550
7.573
7.409
7.427
201,463
-0.06(-0.83%)
Jun 04, 2015
7.559
7.608
7.409
7.489
187,527
+0.02(+0.24%)
Jun 03, 2015
7.449
7.502
7.400
7.471
138,053
-0.02(-0.24%)
Jun 02, 2015
7.542
7.573
7.414
7.489
170,837
-0.05(-0.70%)
Jun 01, 2015
7.568
7.626
7.400
7.542
203,041
-0.08(-1.10%)
May 29, 2015
7.692
7.692
7.577
7.626
164,873
+0.08(+1.05%)
May 28, 2015
7.524
7.621
7.414
7.546
196,531
+0.03(+0.35%)
May 27, 2015
7.621
7.656
7.515
7.520
198,209
-0.08(-1.10%)
May 26, 2015
7.581
7.701
7.511
7.603
147,179
-0.00(-0.06%)
May 22, 2015
7.789
7.608
7.608
7.608
132,184
-0.10(-1.26%)
May 21, 2015
7.555
7.732
7.521
7.705
202,550
+0.13(+1.75%)
May 20, 2015
7.718
7.771
7.537
7.573
187,935
-0.14(-1.78%)
May 19, 2015
7.793
7.814
7.520
7.710
204,136
-0.14(-1.75%)
May 18, 2015
7.904
7.908
7.732
7.846
97,927
-0.05(-0.62%)
May 15, 2015
7.864
7.899
7.710
7.895
128,427
+0.04(+0.45%)
May 14, 2015
7.652
7.930
7.617
7.860
115,729
+0.14(+1.77%)
May 13, 2015
7.674
7.749
7.568
7.723
144,346
+0.01(+0.17%)
May 12, 2015
7.696
7.811
7.524
7.710
177,249
-0.05(-0.68%)
May 11, 2015
7.838
7.869
7.670
7.763
88,636
-0.07(-0.85%)
May 08, 2015
7.886
8.045
7.696
7.829
238,566
-0.08(-1.06%)
May 07, 2015
7.860
7.953
7.807
7.913
71,461
+0.01(+0.11%)
May 06, 2015
7.979
7.983
7.740
7.904
90,005
-0.08(-1.05%)
May 05, 2015
7.860
8.014
7.824
7.988
78,274
+0.06(+0.78%)
May 04, 2015
7.776
7.997
7.701
7.926
211,115
+0.02(+0.31%)
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.