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
)
11.30
-0.07 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2018
7.827
7.827
7.827
0
+0.00(+0.00%)
Aug 30, 2018
7.827
7.846
7.771
7.827
115,508
-0.04(-0.48%)
Aug 29, 2018
7.897
7.947
7.865
7.865
67,078
-0.06(-0.71%)
Aug 28, 2018
7.853
7.928
7.796
7.922
148,977
+0.12(+1.53%)
Aug 27, 2018
7.985
8.001
7.802
7.802
229,294
-0.19(-2.36%)
Aug 24, 2018
8.041
8.129
7.953
7.991
96,945
-0.05(-0.63%)
Aug 23, 2018
8.067
8.117
8.029
8.041
69,527
-0.05(-0.65%)
Aug 22, 2018
8.051
8.169
8.007
8.094
112,207
+0.07(+0.89%)
Aug 21, 2018
8.013
8.032
7.996
8.023
179,544
+0.07(+0.90%)
Aug 20, 2018
7.907
7.994
7.905
7.951
133,944
+0.05(+0.63%)
Aug 17, 2018
7.820
7.913
7.820
7.901
139,193
+0.06(+0.72%)
Aug 16, 2018
7.870
7.888
7.839
7.845
100,047
+0.02(+0.24%)
Aug 15, 2018
7.820
7.864
7.776
7.826
88,339
-0.01(-0.16%)
Aug 14, 2018
7.814
7.839
7.786
7.839
89,471
+0.02(+0.32%)
Aug 13, 2018
7.820
7.870
7.782
7.814
67,943
-0.02(-0.32%)
Aug 10, 2018
7.839
7.839
7.820
7.839
70,558
-0.01(-0.16%)
Aug 09, 2018
7.832
7.863
7.810
7.851
83,956
+0.06(+0.72%)
Aug 08, 2018
7.832
7.857
7.795
7.795
59,359
-0.04(-0.48%)
Aug 07, 2018
7.851
7.864
7.807
7.832
91,240
+0.02(+0.32%)
Aug 06, 2018
7.776
7.826
7.751
7.807
80,504
+0.06(+0.81%)
Aug 03, 2018
7.770
7.770
7.745
7.745
112,412
+0.03(+0.40%)
Aug 02, 2018
7.676
7.739
7.676
7.714
76,137
+0.01(+0.16%)
Aug 01, 2018
7.664
7.708
7.664
7.701
64,655
+0.02(+0.32%)
Jul 31, 2018
7.708
7.739
7.664
7.676
106,368
-0.03(-0.40%)
Jul 30, 2018
7.658
7.708
7.639
7.708
70,925
+0.07(+0.90%)
Jul 27, 2018
7.658
7.701
7.614
7.639
99,584
-0.02(-0.33%)
Jul 26, 2018
7.595
7.726
7.584
7.664
66,854
+0.04(+0.57%)
Jul 25, 2018
7.720
7.733
7.614
7.620
103,179
-0.17(-2.24%)
Jul 24, 2018
7.714
7.795
7.670
7.795
109,008
+0.10(+1.26%)
Jul 23, 2018
7.667
7.744
7.661
7.698
156,217
+0.04(+0.48%)
Jul 20, 2018
7.642
7.716
7.642
7.661
152,652
-0.01(-0.08%)
Jul 19, 2018
7.691
7.784
7.654
7.667
128,628
+0.03(+0.40%)
Jul 18, 2018
7.623
7.673
7.611
7.636
48,050
+0.00(+0.00%)
Jul 17, 2018
7.605
7.642
7.574
7.636
126,498
+0.07(+0.90%)
Jul 16, 2018
7.654
7.654
7.568
7.568
83,298
-0.08(-1.05%)
Jul 13, 2018
7.605
7.690
7.605
7.648
115,848
-0.02(-0.32%)
Jul 12, 2018
7.661
7.704
7.642
7.673
109,869
+0.02(+0.24%)
Jul 11, 2018
7.617
7.669
7.617
7.654
55,332
+0.05(+0.65%)
Jul 10, 2018
7.586
7.664
7.586
7.605
58,568
-0.02(-0.24%)
Jul 09, 2018
7.642
7.642
7.642
7.623
65,723
+0.02(+0.33%)
Jul 06, 2018
7.518
7.599
7.518
7.599
63,737
+0.11(+1.49%)
Jul 05, 2018
7.512
7.531
7.488
7.488
68,573
+0.01(+0.08%)
Jul 03, 2018
7.481
7.481
7.481
0
+0.10(+1.34%)
Jul 02, 2018
7.376
7.475
7.342
7.383
83,332
-0.06(-0.75%)
Jun 29, 2018
7.457
7.501
7.321
7.438
130,625
+0.06(+0.75%)
Jun 28, 2018
7.339
7.383
7.253
7.383
93,507
+0.02(+0.34%)
Jun 27, 2018
7.401
7.500
7.352
7.358
60,472
-0.05(-0.66%)
Jun 26, 2018
7.413
7.432
7.383
7.407
46,193
+0.02(+0.33%)
Jun 25, 2018
7.475
7.481
7.376
7.383
103,397
-0.11(-1.48%)
Jun 22, 2018
7.488
7.494
7.456
7.494
84,297
+0.06(+0.75%)
Jun 21, 2018
7.494
7.525
7.426
7.438
66,521
-0.08(-1.10%)
Jun 20, 2018
7.515
7.533
7.460
7.521
108,197
+0.08(+1.07%)
Jun 19, 2018
7.423
7.441
7.405
7.441
70,836
+0.00(+0.00%)
Jun 18, 2018
7.405
7.441
7.374
7.441
97,961
+0.01(+0.08%)
Jun 15, 2018
7.429
7.381
7.435
48,936
+0.01(+0.08%)
Jun 14, 2018
7.399
7.448
7.368
7.429
99,402
+0.05(+0.66%)
Jun 13, 2018
7.380
7.417
7.356
7.380
107,051
-0.02(-0.25%)
Jun 12, 2018
7.417
7.417
7.356
7.399
97,964
+0.01(+0.17%)
Jun 11, 2018
7.319
7.386
7.288
7.386
104,773
+0.10(+1.34%)
Jun 08, 2018
7.270
7.323
7.270
7.288
68,078
+0.01(+0.08%)
Jun 07, 2018
7.288
7.330
7.264
7.282
54,688
-0.01(-0.17%)
Jun 06, 2018
7.233
7.295
65,597
+0.01(+0.17%)
Jun 05, 2018
7.288
7.343
7.270
7.282
193,600
-0.02(-0.21%)
Jun 04, 2018
7.313
7.337
7.258
7.298
80,222
+0.00(+0.04%)
Jun 01, 2018
7.264
7.337
7.234
7.295
117,802
+0.06(+0.76%)
May 31, 2018
7.295
7.295
7.197
7.239
89,981
-0.02(-0.34%)
May 30, 2018
7.191
7.264
7.160
7.264
124,827
+0.13(+1.80%)
May 29, 2018
7.142
7.172
7.117
7.135
152,680
+0.00(+0.00%)
May 25, 2018
7.135
7.135
7.135
0
-0.07(-0.93%)
May 24, 2018
7.227
7.227
7.148
7.203
72,735
-0.02(-0.29%)
May 23, 2018
7.284
7.284
7.199
7.224
124,286
-0.06(-0.83%)
May 22, 2018
7.272
7.333
7.248
7.284
137,101
+0.01(+0.17%)
May 21, 2018
7.217
7.296
7.217
7.272
122,009
+0.06(+0.84%)
May 18, 2018
7.224
7.224
7.199
7.211
72,869
-0.02(-0.34%)
May 17, 2018
7.254
7.260
7.224
7.236
116,867
-0.01(-0.17%)
May 16, 2018
7.248
7.272
7.236
7.248
105,473
+0.02(+0.25%)
May 15, 2018
7.224
7.290
7.199
7.230
62,884
-0.04(-0.50%)
May 14, 2018
7.387
7.387
7.248
7.266
195,004
-0.04(-0.50%)
May 11, 2018
7.345
7.369
7.302
7.302
99,390
-0.04(-0.58%)
May 10, 2018
7.296
7.350
7.278
7.345
118,844
+0.08(+1.08%)
May 09, 2018
7.254
7.296
7.217
7.266
111,232
+0.04(+0.50%)
May 08, 2018
7.230
7.250
7.159
7.230
91,131
+0.02(+0.25%)
May 07, 2018
7.193
7.242
7.169
7.211
81,862
+0.05(+0.76%)
May 04, 2018
7.096
7.175
7.061
7.157
79,615
+0.05(+0.68%)
May 03, 2018
7.151
7.163
7.042
7.108
75,230
-0.05(-0.76%)
May 02, 2018
7.175
7.175
7.139
7.163
66,550
+0.01(+0.17%)
May 01, 2018
7.133
7.157
7.108
7.151
40,686
+0.00(+0.00%)
Apr 30, 2018
7.248
7.248
7.096
7.151
104,380
-0.01(-0.08%)
Apr 27, 2018
7.030
7.163
7.030
7.157
94,276
+0.10(+1.37%)
Apr 26, 2018
7.072
7.121
7.011
7.060
113,351
-0.02(-0.34%)
Apr 25, 2018
7.139
7.139
7.018
7.084
59,362
-0.03(-0.43%)
Apr 24, 2018
7.187
7.193
7.072
7.114
67,748
-0.03(-0.46%)
Apr 23, 2018
7.087
7.201
7.066
7.147
139,573
+0.09(+1.28%)
Apr 20, 2018
7.057
7.057
6.998
7.057
66,490
+0.05(+0.68%)
Apr 19, 2018
7.087
7.111
7.003
7.009
124,077
-0.07(-0.93%)
Apr 18, 2018
7.057
7.087
7.057
7.075
74,346
+0.05(+0.68%)
Apr 17, 2018
6.949
7.063
6.949
7.027
64,066
+0.10(+1.39%)
Apr 16, 2018
6.847
6.956
6.844
6.931
64,712
+0.16(+2.30%)
Apr 13, 2018
6.991
6.991
6.769
6.775
66,875
-0.16(-2.25%)
Apr 12, 2018
6.955
6.991
6.901
6.931
56,105
+0.01(+0.09%)
Apr 11, 2018
6.895
6.961
6.856
6.925
97,745
+0.03(+0.44%)
Apr 10, 2018
6.859
6.895
6.817
6.895
79,375
+0.16(+2.41%)
Apr 09, 2018
6.889
6.921
6.733
6.733
63,094
-0.09(-1.32%)
Apr 06, 2018
6.883
6.926
6.781
6.823
63,661
-0.05(-0.70%)
Apr 05, 2018
6.769
6.973
6.769
6.871
147,800
+0.18(+2.69%)
Apr 04, 2018
6.691
6.819
6.559
6.691
75,514
-0.03(-0.45%)
Apr 03, 2018
6.787
6.805
6.673
6.721
146,030
+0.01(+0.18%)
Apr 02, 2018
6.775
6.844
6.709
6.709
87,738
-0.14(-2.02%)
Mar 29, 2018
6.847
6.847
6.847
0
+0.07(+1.06%)
Mar 28, 2018
6.799
6.853
6.763
6.775
54,680
+0.01(+0.09%)
Mar 27, 2018
6.841
6.869
6.721
6.769
66,130
-0.04(-0.62%)
Mar 26, 2018
6.799
6.847
6.769
6.811
58,611
+0.08(+1.16%)
Mar 23, 2018
6.859
6.907
6.733
6.733
105,515
-0.13(-1.86%)
Mar 22, 2018
6.997
7.057
6.847
6.861
132,149
-0.17(-2.45%)
Mar 21, 2018
7.015
7.045
6.991
7.033
47,555
+0.02(+0.22%)
Mar 20, 2018
7.089
7.130
6.976
7.018
89,630
-0.04(-0.51%)
Mar 19, 2018
7.101
7.119
6.991
7.053
86,057
-0.05(-0.67%)
Mar 16, 2018
7.035
7.131
7.030
7.101
78,052
+0.06(+0.84%)
Mar 15, 2018
7.184
7.184
7.012
7.041
343,415
-0.12(-1.70%)
Mar 14, 2018
7.226
7.226
7.160
7.163
68,728
-0.00(-0.04%)
Mar 13, 2018
7.178
7.231
7.166
7.166
95,872
-0.01(-0.17%)
Mar 12, 2018
7.178
7.291
7.136
7.178
72,296
+0.04(+0.50%)
Mar 09, 2018
7.119
7.142
7.071
7.142
81,636
+0.10(+1.35%)
Mar 08, 2018
7.095
7.113
7.023
7.047
92,222
-0.02(-0.25%)
Mar 07, 2018
7.029
7.065
67,895
-0.05(-0.67%)
Mar 06, 2018
7.130
7.130
7.071
7.113
131,116
-0.01(-0.17%)
Mar 05, 2018
7.012
7.130
7.000
7.125
59,509
+0.08(+1.10%)
Mar 02, 2018
7.018
7.065
6.940
7.047
75,967
+0.02(+0.34%)
Mar 01, 2018
7.172
7.172
6.994
7.024
127,575
-0.14(-1.91%)
Feb 28, 2018
7.398
7.398
7.160
7.160
118,556
-0.21(-2.82%)
Feb 27, 2018
7.315
7.368
7.226
7.368
101,729
+0.07(+0.98%)
Feb 26, 2018
7.237
7.327
7.237
7.297
527,891
+0.07(+0.99%)
Feb 23, 2018
7.184
7.282
7.184
7.226
77,099
+0.02(+0.25%)
Feb 22, 2018
7.321
7.321
7.195
7.208
63,974
-0.14(-1.94%)
Feb 21, 2018
7.451
7.451
7.332
7.350
103,171
-0.06(-0.83%)
Feb 20, 2018
7.442
7.453
7.359
7.412
90,178
-0.04(-0.47%)
Feb 16, 2018
7.447
7.447
7.447
0
+0.02(+0.24%)
Feb 15, 2018
7.324
7.430
7.324
7.430
79,992
+0.11(+1.53%)
Feb 14, 2018
7.218
7.330
7.218
7.318
54,925
+0.06(+0.81%)
Feb 13, 2018
7.183
7.283
7.183
7.259
77,307
+0.04(+0.57%)
Feb 12, 2018
7.218
7.283
7.153
7.218
125,825
+0.05(+0.66%)
Feb 09, 2018
7.224
7.241
7.012
7.171
360,922
-0.01(-0.07%)
Feb 08, 2018
7.318
7.329
7.153
7.176
82,018
-0.14(-1.94%)
Feb 07, 2018
7.347
7.412
7.304
7.318
100,952
-0.02(-0.24%)
Feb 06, 2018
7.218
7.353
7.212
7.336
200,619
+0.01(+0.16%)
Feb 05, 2018
7.565
7.577
7.324
7.324
146,381
-0.27(-3.57%)
Feb 02, 2018
7.712
7.712
7.583
7.595
122,315
-0.19(-2.42%)
Feb 01, 2018
7.801
7.801
7.724
7.783
57,160
-0.05(-0.60%)
Jan 31, 2018
7.748
7.830
7.706
7.830
113,238
+0.04(+0.53%)
Jan 30, 2018
7.742
7.789
7.689
7.789
63,930
+0.01(+0.15%)
Jan 29, 2018
7.795
7.812
7.777
7.777
193,744
-0.08(-0.97%)
Jan 26, 2018
7.795
7.854
7.771
7.854
115,638
+0.09(+1.21%)
Jan 25, 2018
7.818
7.818
7.742
7.759
67,613
-0.01(-0.15%)
Jan 24, 2018
7.777
7.812
7.736
7.771
148,122
-0.01(-0.15%)
Jan 23, 2018
7.765
7.801
7.736
7.783
112,358
+0.05(+0.65%)
Jan 22, 2018
7.680
7.753
7.657
7.732
91,306
+0.09(+1.22%)
Jan 19, 2018
7.674
7.686
7.639
7.639
97,118
+0.00(+0.00%)
Jan 18, 2018
7.692
7.743
7.622
7.639
103,940
-0.08(-1.06%)
Jan 17, 2018
7.756
7.785
7.692
7.721
75,227
-0.02(-0.30%)
Jan 16, 2018
7.767
7.768
7.709
7.744
131,753
-0.04(-0.45%)
Jan 12, 2018
7.779
7.779
7.779
0
+0.03(+0.38%)
Jan 11, 2018
7.586
7.750
7.564
7.750
124,184
+0.19(+2.55%)
Jan 10, 2018
7.557
7.586
7.522
7.557
135,828
-0.02(-0.31%)
Jan 09, 2018
7.616
7.616
7.542
7.581
94,745
-0.06(-0.84%)
Jan 08, 2018
7.546
7.645
7.528
7.645
124,468
+0.07(+0.92%)
Jan 05, 2018
7.645
7.645
7.528
7.575
107,103
-0.05(-0.61%)
Jan 04, 2018
7.586
7.622
7.487
7.622
130,507
+0.04(+0.46%)
Jan 03, 2018
7.464
7.586
7.428
7.586
89,594
+0.11(+1.40%)
Jan 02, 2018
7.306
7.481
7.306
7.481
151,203
+0.20(+2.81%)
Dec 29, 2017
7.277
7.277
7.277
0
+0.02(+0.32%)
Dec 28, 2017
7.254
7.301
7.184
7.254
231,450
-0.01(-0.08%)
Dec 27, 2017
7.254
7.290
7.242
7.260
172,580
+0.01(+0.16%)
Dec 26, 2017
7.295
7.335
7.242
7.248
203,599
-0.05(-0.72%)
Dec 22, 2017
7.336
7.336
7.248
7.301
215,342
+0.02(+0.32%)
Dec 21, 2017
7.446
7.446
7.277
7.277
274,805
-0.15(-2.00%)
Dec 20, 2017
7.379
7.437
7.344
7.425
64,554
+0.03(+0.47%)
Dec 19, 2017
7.402
7.437
7.373
7.391
155,840
-0.01(-0.16%)
Dec 18, 2017
7.408
7.443
7.379
7.402
69,102
+0.03(+0.47%)
Dec 15, 2017
7.449
7.460
7.362
7.368
127,118
-0.05(-0.70%)
Dec 14, 2017
7.373
7.460
7.368
7.420
95,268
+0.03(+0.39%)
Dec 13, 2017
7.368
7.396
7.333
7.391
129,094
+0.06(+0.79%)
Dec 12, 2017
7.333
7.344
7.292
7.333
112,503
+0.01(+0.08%)
Dec 11, 2017
7.194
7.327
7.171
7.327
92,693
+0.13(+1.85%)
Dec 08, 2017
7.269
7.298
7.148
7.194
162,257
-0.02(-0.24%)
Dec 07, 2017
7.281
7.281
7.192
7.211
90,836
-0.07(-0.95%)
Dec 06, 2017
7.258
7.281
7.206
7.281
55,752
+0.02(+0.32%)
Dec 05, 2017
7.269
7.304
7.206
7.258
133,391
+0.01(+0.08%)
Dec 04, 2017
7.229
7.229
7.229
7.252
121,073
+0.05(+0.64%)
Dec 01, 2017
7.229
7.298
7.188
7.206
93,212
-0.03(-0.40%)
Nov 30, 2017
7.269
7.282
7.183
7.235
176,531
-0.01(-0.08%)
Nov 29, 2017
7.246
7.281
7.183
7.240
123,768
+0.00(+0.00%)
Nov 28, 2017
7.206
7.246
7.188
7.240
102,176
+0.06(+0.89%)
Nov 27, 2017
7.269
7.333
7.177
7.177
105,078
-0.09(-1.24%)
Nov 24, 2017
7.275
7.304
7.267
7.267
31,052
+0.02(+0.29%)
Nov 22, 2017
7.206
7.272
7.206
7.246
99,155
+0.05(+0.64%)
Nov 21, 2017
7.246
7.266
7.143
7.200
178,503
+0.02(+0.29%)
Nov 20, 2017
7.162
7.193
7.122
7.179
71,521
+0.02(+0.24%)
Nov 17, 2017
7.133
7.174
7.133
7.162
112,702
+0.04(+0.56%)
Nov 16, 2017
7.007
7.141
6.950
7.122
127,464
+0.18(+2.56%)
Nov 15, 2017
7.110
7.199
6.864
6.944
360,024
-0.19(-2.73%)
Nov 14, 2017
7.420
7.454
7.139
7.139
221,078
-0.31(-4.15%)
Nov 13, 2017
7.523
7.523
7.420
7.448
87,140
-0.05(-0.61%)
Nov 10, 2017
7.466
7.517
7.448
7.494
75,626
+0.02(+0.23%)
Nov 09, 2017
7.477
7.511
7.448
7.477
58,085
-0.01(-0.15%)
Nov 08, 2017
7.494
7.494
7.448
7.488
79,801
+0.01(+0.15%)
Nov 07, 2017
7.425
7.506
7.425
7.477
68,850
+0.05(+0.69%)
Nov 06, 2017
7.471
7.488
7.420
7.425
103,255
-0.04(-0.54%)
Nov 03, 2017
7.523
7.523
7.448
7.466
92,189
-0.05(-0.69%)
Nov 02, 2017
7.603
7.506
7.517
65,709
-0.09(-1.13%)
Nov 01, 2017
7.557
7.603
7.494
7.603
129,100
+0.05(+0.68%)
Oct 31, 2017
7.523
7.569
7.511
7.551
119,034
+0.02(+0.23%)
Oct 30, 2017
7.603
7.603
7.506
7.534
99,191
-0.07(-0.90%)
Oct 27, 2017
7.660
7.660
7.546
7.603
159,807
-0.05(-0.67%)
Oct 26, 2017
7.712
7.712
7.586
7.655
88,663
-0.04(-0.52%)
Oct 25, 2017
7.815
7.849
7.683
7.695
108,072
-0.15(-1.90%)
Oct 24, 2017
7.855
7.867
7.798
7.844
88,735
-0.02(-0.23%)
Oct 23, 2017
7.855
7.907
7.839
7.862
93,161
+0.00(+0.04%)
Oct 20, 2017
7.840
7.874
7.812
7.859
93,502
-0.02(-0.20%)
Oct 19, 2017
7.823
7.897
7.744
7.874
161,529
+0.05(+0.65%)
Oct 18, 2017
7.857
7.874
7.812
7.823
76,070
-0.06(-0.72%)
Oct 17, 2017
7.880
7.886
7.812
7.880
76,167
-0.02(-0.29%)
Oct 16, 2017
7.869
7.922
7.789
7.903
94,847
+0.05(+0.65%)
Oct 13, 2017
7.886
7.892
7.806
7.852
91,101
-0.06(-0.79%)
Oct 12, 2017
7.840
7.914
7.738
7.914
127,810
+0.07(+0.94%)
Oct 11, 2017
7.840
7.852
7.772
7.840
59,662
+0.02(+0.29%)
Oct 10, 2017
7.869
7.800
7.818
74,086
-0.01(-0.15%)
Oct 09, 2017
7.835
7.882
7.826
7.829
29,045
+0.02(+0.29%)
Oct 06, 2017
7.789
7.848
7.755
7.806
50,437
+0.00(+0.00%)
Oct 05, 2017
7.806
7.869
7.801
7.806
94,627
+0.01(+0.15%)
Oct 04, 2017
7.863
7.915
7.767
7.795
116,540
-0.07(-0.94%)
Oct 03, 2017
7.892
7.914
7.846
7.869
93,606
-0.06(-0.72%)
Oct 02, 2017
7.971
7.973
7.852
7.926
91,407
-0.10(-1.20%)
Sep 29, 2017
7.937
8.051
7.874
8.022
160,001
+0.16(+2.02%)
Sep 28, 2017
7.795
7.863
7.725
7.863
142,398
+0.10(+1.24%)
Sep 27, 2017
7.772
7.811
7.738
7.767
109,127
-0.02(-0.22%)
Sep 26, 2017
7.755
7.812
7.727
7.784
69,429
+0.03(+0.44%)
Sep 25, 2017
7.710
7.750
7.681
7.750
90,777
+0.09(+1.19%)
Sep 22, 2017
7.767
7.768
7.653
7.659
67,579
-0.09(-1.10%)
Sep 21, 2017
7.710
7.784
7.681
7.744
84,571
+0.01(+0.12%)
Sep 20, 2017
7.712
7.769
7.656
7.735
111,594
+0.02(+0.29%)
Sep 19, 2017
7.645
7.718
7.600
7.712
56,828
+0.07(+0.88%)
Sep 18, 2017
7.628
7.667
7.583
7.645
121,923
+0.05(+0.59%)
Sep 15, 2017
7.622
7.622
7.521
7.600
95,532
-0.02(-0.30%)
Sep 14, 2017
7.487
7.645
7.447
7.622
221,924
+0.11(+1.42%)
Sep 13, 2017
7.408
7.515
7.380
7.515
149,893
+0.15(+2.07%)
Sep 12, 2017
7.352
7.432
7.346
7.363
85,244
+0.01(+0.15%)
Sep 11, 2017
7.425
7.436
7.323
7.352
90,720
+0.01(+0.08%)
Sep 08, 2017
7.369
7.431
7.329
7.346
79,958
-0.05(-0.69%)
Sep 07, 2017
7.318
7.397
7.295
7.397
62,870
+0.08(+1.08%)
Sep 06, 2017
7.278
7.318
7.278
7.318
62,151
+0.05(+0.62%)
Sep 05, 2017
7.273
7.293
7.256
7.273
114,957
-0.05(-0.62%)
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.