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
)
11.21
-0.04 (-0.36%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
Jul 31, 2020
4.894
4.894
4.782
4.878
160,371
+0.02(+0.49%)
Jul 30, 2020
4.846
4.886
4.822
4.854
63,204
-0.03(-0.65%)
Jul 29, 2020
4.854
4.901
4.854
4.886
115,227
+0.04(+0.82%)
Jul 28, 2020
4.814
4.870
4.806
4.846
60,862
-0.01(-0.16%)
Jul 27, 2020
4.854
4.901
4.814
4.854
154,619
-0.02(-0.33%)
Jul 24, 2020
4.925
4.961
4.862
4.870
99,068
-0.08(-1.61%)
Jul 23, 2020
5.052
5.052
4.919
4.949
243,816
-0.08(-1.58%)
Jul 22, 2020
5.013
5.033
4.982
5.029
252,824
+0.01(+0.16%)
Jul 21, 2020
4.958
5.044
4.958
5.021
61,971
+0.06(+1.27%)
Jul 20, 2020
5.029
5.037
4.950
4.958
85,337
-0.07(-1.41%)
Jul 17, 2020
5.092
5.092
5.021
5.029
42,816
-0.03(-0.62%)
Jul 16, 2020
4.989
5.060
4.958
5.060
68,274
+0.06(+1.26%)
Jul 15, 2020
4.973
5.036
4.952
4.997
113,961
+0.09(+1.93%)
Jul 14, 2020
4.823
4.902
4.815
4.902
63,884
+0.08(+1.64%)
Jul 13, 2020
4.902
4.942
4.823
4.823
145,118
-0.03(-0.65%)
Jul 10, 2020
4.768
4.855
4.748
4.855
71,191
+0.06(+1.15%)
Jul 09, 2020
4.839
4.867
4.721
4.800
159,278
-0.06(-1.30%)
Jul 08, 2020
4.879
4.894
4.847
4.863
100,917
-0.03(-0.65%)
Jul 07, 2020
4.808
4.894
4.808
4.894
157,357
+0.03(+0.65%)
Jul 06, 2020
4.847
4.886
4.821
4.863
210,153
+0.05(+0.98%)
Jul 02, 2020
4.831
4.894
4.760
4.815
185,707
+0.01(+0.16%)
Jul 01, 2020
4.831
4.863
4.792
4.808
211,380
-0.01(-0.16%)
Jun 30, 2020
4.792
4.815
4.744
4.815
74,071
+0.07(+1.50%)
Jun 29, 2020
4.697
4.760
4.673
4.744
96,609
+0.07(+1.52%)
Jun 26, 2020
4.713
4.736
4.657
4.673
155,558
-0.11(-2.31%)
Jun 25, 2020
4.736
4.800
4.721
4.784
79,439
+0.00(+0.00%)
Jun 24, 2020
4.894
4.894
4.714
4.784
173,234
-0.16(-3.20%)
Jun 23, 2020
4.926
5.052
4.918
4.942
105,877
+0.04(+0.81%)
Jun 22, 2020
4.918
4.950
4.894
4.902
261,982
-0.05(-0.96%)
Jun 19, 2020
5.028
5.059
4.910
4.950
267,334
-0.04(-0.79%)
Jun 18, 2020
4.926
4.993
4.918
4.989
70,594
-0.01(-0.16%)
Jun 17, 2020
5.114
5.114
4.973
4.997
139,963
-0.09(-1.85%)
Jun 16, 2020
5.114
5.201
5.012
5.091
204,234
+0.09(+1.72%)
Jun 15, 2020
4.856
5.044
4.848
5.005
113,278
+0.02(+0.47%)
Jun 12, 2020
4.989
5.052
4.863
4.981
69,478
+0.11(+2.25%)
Jun 11, 2020
5.099
5.114
4.832
4.871
205,438
-0.45(-8.54%)
Jun 10, 2020
5.420
5.420
5.256
5.326
108,898
-0.08(-1.45%)
Jun 09, 2020
5.358
5.444
5.295
5.405
235,179
-0.01(-0.14%)
Jun 08, 2020
5.405
5.460
5.326
5.412
275,641
+0.12(+2.22%)
Jun 05, 2020
5.248
5.460
5.193
5.295
452,951
+0.21(+4.17%)
Jun 04, 2020
5.036
5.095
5.020
5.083
86,248
-0.01(-0.15%)
Jun 03, 2020
4.926
5.122
4.922
5.091
126,329
+0.16(+3.18%)
Jun 02, 2020
4.926
4.950
4.848
4.934
215,120
+0.01(+0.16%)
Jun 01, 2020
4.785
4.942
4.769
4.926
139,565
+0.09(+1.95%)
May 29, 2020
4.824
4.832
4.754
4.832
77,382
-0.04(-0.81%)
May 28, 2020
4.801
4.930
4.793
4.871
229,731
+0.07(+1.47%)
May 27, 2020
4.730
4.824
4.636
4.801
132,573
+0.13(+2.86%)
May 26, 2020
4.714
4.769
4.636
4.667
170,833
+0.06(+1.36%)
May 22, 2020
4.526
4.604
4.479
4.604
114,480
+0.06(+1.38%)
May 21, 2020
4.518
4.581
4.513
4.542
223,168
-0.01(-0.17%)
May 20, 2020
4.542
4.620
4.503
4.550
389,716
+0.05(+1.04%)
May 19, 2020
4.448
4.526
4.409
4.503
147,706
+0.04(+0.87%)
May 18, 2020
4.386
4.487
4.335
4.464
203,603
+0.19(+4.56%)
May 15, 2020
4.176
4.269
4.144
4.269
101,278
+0.04(+0.92%)
May 14, 2020
4.098
4.261
4.008
4.230
161,428
+0.02(+0.37%)
May 13, 2020
4.409
4.425
4.168
4.215
278,648
-0.19(-4.25%)
May 12, 2020
4.503
4.518
4.402
4.402
91,084
-0.10(-2.25%)
May 11, 2020
4.472
4.515
4.417
4.503
153,592
-0.02(-0.52%)
May 08, 2020
4.495
4.596
4.472
4.526
246,971
+0.08(+1.75%)
May 07, 2020
4.448
4.510
4.433
4.448
65,610
+0.05(+1.06%)
May 06, 2020
4.441
4.460
4.402
4.402
133,431
-0.02(-0.53%)
May 05, 2020
4.448
4.550
4.425
4.425
93,833
+0.01(+0.18%)
May 04, 2020
4.355
4.417
4.285
4.417
110,791
-0.01(-0.18%)
May 01, 2020
4.518
4.518
4.394
4.425
201,787
-0.19(-4.05%)
Apr 30, 2020
4.659
4.659
4.484
4.612
343,549
+0.02(+0.51%)
Apr 29, 2020
4.363
4.636
4.363
4.589
327,163
+0.31(+7.29%)
Apr 28, 2020
4.254
4.355
4.242
4.277
185,628
+0.08(+1.86%)
Apr 27, 2020
4.144
4.246
4.098
4.199
213,610
+0.05(+1.32%)
Apr 24, 2020
4.144
4.168
4.090
4.144
187,795
+0.02(+0.38%)
Apr 23, 2020
4.074
4.207
4.074
4.129
223,376
+0.05(+1.34%)
Apr 22, 2020
4.129
4.144
3.996
4.074
355,465
+0.02(+0.38%)
Apr 21, 2020
4.074
4.120
3.997
4.059
392,897
-0.11(-2.60%)
Apr 20, 2020
4.221
4.329
4.138
4.167
188,126
-0.17(-3.92%)
Apr 17, 2020
4.376
4.407
4.268
4.337
277,065
+0.18(+4.28%)
Apr 16, 2020
4.252
4.260
4.121
4.159
171,863
-0.12(-2.71%)
Apr 15, 2020
4.244
4.285
4.036
4.275
503,184
-0.06(-1.43%)
Apr 14, 2020
4.345
4.353
4.051
4.337
365,110
+0.09(+2.00%)
Apr 13, 2020
4.283
4.283
4.051
4.252
250,781
-0.03(-0.72%)
Apr 09, 2020
4.353
4.515
4.168
4.283
541,066
+0.06(+1.37%)
Apr 08, 2020
4.074
4.306
4.074
4.225
455,089
+0.20(+4.89%)
Apr 07, 2020
4.005
4.171
4.005
4.028
224,376
+0.15(+3.78%)
Apr 06, 2020
3.819
3.958
3.728
3.881
416,252
+0.10(+2.66%)
Apr 03, 2020
3.904
3.943
3.719
3.780
226,231
-0.11(-2.78%)
Apr 02, 2020
3.742
3.985
3.556
3.889
206,891
+0.02(+0.40%)
Apr 01, 2020
3.920
4.102
3.858
3.873
531,216
-0.48(-11.01%)
Mar 31, 2020
4.615
4.615
4.306
4.353
173,995
+0.02(+0.36%)
Mar 30, 2020
4.476
4.499
4.252
4.337
146,865
-0.07(-1.58%)
Mar 27, 2020
4.329
4.546
4.190
4.407
167,506
-0.05(-1.04%)
Mar 26, 2020
4.159
4.515
4.097
4.453
195,803
+0.39(+9.71%)
Mar 25, 2020
3.734
4.376
3.734
4.059
316,652
+0.32(+8.70%)
Mar 24, 2020
3.487
3.796
3.487
3.734
302,527
+0.42(+12.59%)
Mar 23, 2020
3.487
3.618
3.116
3.317
343,792
-0.39(-10.51%)
Mar 20, 2020
3.518
4.001
3.518
3.706
441,684
+0.24(+6.97%)
Mar 19, 2020
2.967
3.495
2.348
3.465
453,059
+0.20(+6.25%)
Mar 18, 2020
4.076
4.076
2.944
3.261
632,027
-0.93(-22.16%)
Mar 17, 2020
4.152
4.280
4.001
4.189
236,971
-0.01(-0.18%)
Mar 16, 2020
3.895
4.620
3.895
4.197
333,082
-0.67(-13.80%)
Mar 13, 2020
4.748
4.876
4.363
4.869
381,274
+0.43(+9.69%)
Mar 12, 2020
4.974
4.989
4.076
4.438
567,132
-1.20(-21.29%)
Mar 11, 2020
6.182
6.197
5.624
5.639
212,991
-0.60(-9.57%)
Mar 10, 2020
6.197
6.461
5.865
6.235
405,723
+0.14(+2.36%)
Mar 09, 2020
6.416
6.846
6.054
6.092
409,053
-1.30(-17.57%)
Mar 06, 2020
7.511
7.518
7.246
7.390
215,278
-0.30(-3.93%)
Mar 05, 2020
7.752
7.776
7.631
7.692
136,004
-0.23(-2.86%)
Mar 04, 2020
7.850
7.918
7.835
7.918
164,907
+0.15(+1.94%)
Mar 03, 2020
7.933
8.016
7.684
7.767
175,182
-0.10(-1.25%)
Mar 02, 2020
7.209
7.865
7.209
7.865
295,732
+0.73(+10.26%)
Feb 28, 2020
7.322
7.412
6.914
7.133
291,320
-0.42(-5.50%)
Feb 27, 2020
7.926
7.958
7.379
7.548
359,609
-0.47(-5.84%)
Feb 26, 2020
8.092
8.183
7.986
8.016
170,037
-0.06(-0.75%)
Feb 25, 2020
8.394
8.394
8.077
8.077
222,335
-0.29(-3.43%)
Feb 24, 2020
8.416
8.454
8.326
8.364
198,987
-0.22(-2.55%)
Feb 21, 2020
8.567
8.614
8.552
8.582
77,102
-0.05(-0.52%)
Feb 20, 2020
8.620
8.650
8.582
8.628
94,291
-0.00(-0.03%)
Feb 19, 2020
8.638
8.646
8.631
8.631
107,685
+0.01(+0.09%)
Feb 18, 2020
8.616
8.638
8.593
8.623
123,252
+0.00(+0.00%)
Feb 14, 2020
8.608
8.638
8.587
8.623
154,833
+0.01(+0.09%)
Feb 13, 2020
8.579
8.616
8.579
8.616
127,891
+0.04(+0.52%)
Feb 12, 2020
8.541
8.579
8.541
8.571
118,743
+0.04(+0.53%)
Feb 11, 2020
8.534
8.534
8.466
8.526
164,897
+0.05(+0.62%)
Feb 10, 2020
8.511
8.519
8.474
8.474
90,592
-0.01(-0.18%)
Feb 07, 2020
8.474
8.494
8.466
8.489
72,130
+0.01(+0.09%)
Feb 06, 2020
8.489
8.489
8.451
8.481
62,805
+0.01(+0.18%)
Feb 05, 2020
8.466
8.495
8.420
8.466
106,318
+0.10(+1.16%)
Feb 04, 2020
8.362
8.399
8.317
8.369
141,188
+0.05(+0.63%)
Feb 03, 2020
8.257
8.364
8.235
8.317
133,450
+0.01(+0.18%)
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%)
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.