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
)
11.08
+0.08 (+0.73%)
Streaming Delayed Price
Updated: 1:27 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 (%)
Sep 30, 2022
8.249
8.388
8.124
8.213
35,780
+0.04(+0.44%)
Sep 29, 2022
8.312
8.312
7.950
8.176
39,373
-0.20(-2.38%)
Sep 28, 2022
8.140
8.466
8.140
8.376
21,410
+0.32(+3.93%)
Sep 27, 2022
8.312
8.312
7.995
8.059
34,131
-0.22(-2.63%)
Sep 26, 2022
8.520
8.566
8.203
8.276
92,352
-0.34(-3.99%)
Sep 23, 2022
8.566
8.673
8.462
8.620
169,860
-0.03(-0.31%)
Sep 22, 2022
8.855
8.855
8.584
8.647
79,594
-0.25(-2.77%)
Sep 21, 2022
9.164
9.218
8.884
8.893
39,284
-0.23(-2.57%)
Sep 20, 2022
9.353
9.353
9.101
9.128
42,032
-0.29(-3.06%)
Sep 19, 2022
9.254
9.425
9.222
9.416
28,443
+0.16(+1.75%)
Sep 16, 2022
9.164
9.344
9.101
9.254
39,939
+0.04(+0.39%)
Sep 15, 2022
9.200
9.461
9.200
9.218
44,684
+0.00(+0.00%)
Sep 14, 2022
9.317
9.335
9.143
9.218
67,607
-0.07(-0.78%)
Sep 13, 2022
9.488
9.488
9.198
9.290
49,783
-0.26(-2.74%)
Sep 12, 2022
9.371
9.587
9.371
9.551
49,784
+0.26(+2.81%)
Sep 09, 2022
9.263
9.317
9.263
9.290
9,903
+0.13(+1.38%)
Sep 08, 2022
9.038
9.236
9.038
9.164
26,340
+0.11(+1.19%)
Sep 07, 2022
8.776
9.119
8.776
9.056
25,205
+0.21(+2.34%)
Sep 06, 2022
8.929
9.038
8.839
8.848
47,005
-0.08(-0.91%)
Sep 02, 2022
9.155
9.173
8.920
8.929
43,123
-0.13(-1.39%)
Sep 01, 2022
9.092
9.119
8.970
9.056
79,717
-0.12(-1.28%)
Aug 31, 2022
9.173
9.268
8.993
9.173
57,020
+0.06(+0.69%)
Aug 30, 2022
9.236
9.236
9.088
9.110
52,138
-0.12(-1.27%)
Aug 29, 2022
9.146
9.326
9.146
9.227
35,575
+0.02(+0.20%)
Aug 26, 2022
9.488
9.524
9.191
9.209
49,345
-0.23(-2.48%)
Aug 25, 2022
9.335
9.461
9.335
9.443
16,924
+0.10(+1.11%)
Aug 24, 2022
9.263
9.344
9.236
9.339
28,469
+0.09(+0.93%)
Aug 23, 2022
9.191
9.326
9.191
9.254
90,795
+0.03(+0.27%)
Aug 22, 2022
9.273
9.273
9.166
9.229
28,720
-0.17(-1.81%)
Aug 19, 2022
9.426
9.462
9.363
9.399
47,093
-0.09(-0.95%)
Aug 18, 2022
9.462
9.516
9.435
9.489
79,407
+0.01(+0.09%)
Aug 17, 2022
9.516
9.516
9.408
9.480
59,472
-0.03(-0.28%)
Aug 16, 2022
9.471
9.632
9.471
9.507
160,319
-0.01(-0.09%)
Aug 15, 2022
9.516
9.596
9.480
9.516
103,217
-0.05(-0.56%)
Aug 12, 2022
9.480
9.569
9.457
9.569
155,763
+0.15(+1.62%)
Aug 11, 2022
9.336
9.480
9.330
9.417
87,859
+0.15(+1.65%)
Aug 10, 2022
9.148
9.280
9.148
9.265
35,903
+0.21(+2.28%)
Aug 09, 2022
9.139
9.139
9.022
9.058
17,929
-0.05(-0.59%)
Aug 08, 2022
9.148
9.336
9.067
9.112
62,602
+0.05(+0.59%)
Aug 05, 2022
9.058
9.139
8.986
9.058
63,187
-0.06(-0.69%)
Aug 04, 2022
9.256
9.256
9.067
9.121
38,968
-0.13(-1.45%)
Aug 03, 2022
9.193
9.323
9.126
9.256
50,452
+0.11(+1.18%)
Aug 02, 2022
9.067
9.157
8.986
9.148
64,852
+0.07(+0.79%)
Aug 01, 2022
8.969
9.166
8.969
9.076
62,011
+0.05(+0.60%)
Jul 29, 2022
8.986
9.058
8.924
9.022
50,704
+0.09(+1.00%)
Jul 28, 2022
8.807
8.942
8.717
8.933
41,933
+0.16(+1.84%)
Jul 27, 2022
8.574
8.825
8.574
8.771
65,764
+0.21(+2.41%)
Jul 26, 2022
8.735
8.744
8.529
8.565
31,447
-0.17(-1.95%)
Jul 25, 2022
8.789
8.789
8.619
8.735
65,497
+0.02(+0.21%)
Jul 22, 2022
8.825
8.852
8.713
8.717
34,610
-0.15(-1.72%)
Jul 21, 2022
8.834
8.870
8.614
8.870
57,890
+0.08(+0.90%)
Jul 20, 2022
8.746
8.876
8.657
8.791
102,361
+0.08(+0.92%)
Jul 19, 2022
8.595
8.889
8.586
8.711
77,212
+0.21(+2.41%)
Jul 18, 2022
8.595
8.675
8.479
8.505
37,293
+0.01(+0.10%)
Jul 15, 2022
8.345
8.505
8.345
8.496
32,681
+0.24(+2.92%)
Jul 14, 2022
8.202
8.287
8.148
8.255
21,821
-0.06(-0.75%)
Jul 13, 2022
8.282
8.344
8.249
8.318
44,349
-0.03(-0.32%)
Jul 12, 2022
8.372
8.410
8.345
8.345
39,451
-0.08(-0.95%)
Jul 11, 2022
8.434
8.509
8.363
8.425
46,997
-0.06(-0.74%)
Jul 08, 2022
8.425
8.577
8.380
8.488
42,588
+0.11(+1.28%)
Jul 07, 2022
8.264
8.443
8.264
8.380
49,887
+0.12(+1.40%)
Jul 06, 2022
8.273
8.323
8.148
8.264
43,088
-0.03(-0.32%)
Jul 05, 2022
8.309
8.327
8.041
8.291
64,486
-0.13(-1.59%)
Jul 01, 2022
8.282
8.465
8.282
8.425
18,291
+0.12(+1.40%)
Jun 30, 2022
8.505
8.505
8.249
8.309
98,478
-0.19(-2.21%)
Jun 29, 2022
8.541
8.559
8.461
8.496
104,298
-0.04(-0.52%)
Jun 28, 2022
8.648
8.800
8.523
8.541
94,297
-0.04(-0.42%)
Jun 27, 2022
8.505
8.648
8.479
8.577
56,497
+0.06(+0.73%)
Jun 24, 2022
8.479
8.612
8.282
8.514
75,820
+0.10(+1.17%)
Jun 23, 2022
8.443
8.467
8.139
8.416
58,030
+0.03(+0.32%)
Jun 22, 2022
8.318
8.496
8.255
8.389
37,904
-0.13(-1.49%)
Jun 21, 2022
8.303
8.578
8.294
8.516
35,225
+0.24(+2.90%)
Jun 17, 2022
8.037
8.276
8.001
8.276
55,028
+0.18(+2.19%)
Jun 16, 2022
8.436
8.436
7.992
8.099
103,416
-0.48(-5.59%)
Jun 15, 2022
8.481
8.711
8.481
8.578
40,206
+0.10(+1.15%)
Jun 14, 2022
8.552
8.637
8.436
8.481
46,883
-0.04(-0.42%)
Jun 13, 2022
8.774
8.902
8.507
8.516
95,002
-0.47(-5.24%)
Jun 10, 2022
9.280
9.289
8.978
8.987
36,731
-0.52(-5.42%)
Jun 09, 2022
9.591
9.679
9.374
9.502
57,756
-0.11(-1.11%)
Jun 08, 2022
9.759
9.759
9.591
9.608
59,035
-0.17(-1.73%)
Jun 07, 2022
9.404
9.795
9.362
9.777
28,845
+0.31(+3.28%)
Jun 06, 2022
9.351
9.525
9.351
9.466
51,629
+0.12(+1.33%)
Jun 03, 2022
9.280
9.395
9.280
9.342
55,025
-0.08(-0.85%)
Jun 02, 2022
9.449
9.511
9.332
9.422
26,787
-0.04(-0.47%)
Jun 01, 2022
9.528
9.649
9.324
9.466
31,445
-0.06(-0.65%)
May 31, 2022
9.599
9.635
9.484
9.528
38,555
-0.09(-0.92%)
May 27, 2022
9.298
9.635
9.298
9.617
47,171
+0.33(+3.54%)
May 26, 2022
9.147
9.386
9.147
9.289
37,821
+0.24(+2.60%)
May 25, 2022
8.997
9.191
8.925
9.053
43,267
+0.16(+1.85%)
May 24, 2022
8.898
8.951
8.791
8.889
38,306
-0.04(-0.40%)
May 23, 2022
8.862
9.021
8.862
8.925
35,994
+0.08(+0.85%)
May 20, 2022
9.005
9.102
8.765
8.849
34,498
-0.10(-1.14%)
May 19, 2022
8.925
9.253
8.771
8.951
36,731
-0.05(-0.51%)
May 18, 2022
9.307
9.307
8.980
8.997
25,030
-0.31(-3.32%)
May 17, 2022
9.165
9.316
9.165
9.307
35,047
+0.25(+2.73%)
May 16, 2022
8.953
9.139
8.953
9.059
13,906
+0.08(+0.89%)
May 13, 2022
8.776
9.043
8.776
8.980
38,279
+0.28(+3.25%)
May 12, 2022
8.644
8.785
8.555
8.697
52,559
-0.05(-0.61%)
May 11, 2022
8.865
9.120
8.750
8.750
56,324
-0.15(-1.69%)
May 10, 2022
9.059
9.104
8.838
8.900
62,102
-0.09(-0.98%)
May 09, 2022
9.103
9.165
8.971
8.989
42,032
-0.37(-3.97%)
May 06, 2022
9.289
9.413
9.249
9.360
15,660
-0.04(-0.38%)
May 05, 2022
9.537
9.537
9.311
9.395
51,606
-0.17(-1.76%)
May 04, 2022
9.466
9.616
9.333
9.563
58,894
+0.18(+1.88%)
May 03, 2022
9.201
9.481
9.182
9.386
76,075
+0.19(+2.12%)
May 02, 2022
9.148
9.227
9.050
9.192
87,551
+0.00(+0.00%)
Apr 29, 2022
9.236
9.413
9.192
9.192
112,436
-0.20(-2.16%)
Apr 28, 2022
9.298
9.501
9.244
9.395
39,326
+0.13(+1.43%)
Apr 27, 2022
9.298
9.386
9.254
9.263
41,892
-0.04(-0.38%)
Apr 26, 2022
9.395
9.466
9.289
9.298
47,455
-0.11(-1.13%)
Apr 25, 2022
9.545
9.545
9.130
9.404
132,038
-0.23(-2.39%)
Apr 22, 2022
9.952
9.952
9.607
9.634
53,230
-0.37(-3.71%)
Apr 21, 2022
10.13
10.13
9.784
10.01
25,028
+0.03(+0.34%)
Apr 20, 2022
9.883
9.998
9.883
9.971
18,683
+0.14(+1.43%)
Apr 19, 2022
9.760
9.866
9.760
9.831
30,252
+0.01(+0.09%)
Apr 18, 2022
9.839
9.839
9.734
9.822
17,273
+0.02(+0.18%)
Apr 14, 2022
9.813
9.842
9.778
9.804
24,152
-0.03(-0.27%)
Apr 13, 2022
9.611
9.831
9.611
9.831
27,975
+0.22(+2.29%)
Apr 12, 2022
9.523
9.795
9.523
9.611
61,756
+0.04(+0.46%)
Apr 11, 2022
9.663
9.769
9.567
9.567
45,318
-0.18(-1.81%)
Apr 08, 2022
9.575
9.743
9.575
9.743
22,756
+0.21(+2.22%)
Apr 07, 2022
9.523
9.584
9.382
9.531
34,827
+0.00(+0.00%)
Apr 06, 2022
9.514
9.628
9.496
9.531
27,285
-0.10(-1.01%)
Apr 05, 2022
9.787
9.857
9.619
9.628
23,451
-0.16(-1.62%)
Apr 04, 2022
9.804
9.804
9.734
9.787
29,790
+0.04(+0.45%)
Apr 01, 2022
9.804
9.817
9.681
9.743
44,483
-0.08(-0.81%)
Mar 31, 2022
9.910
9.927
9.813
9.822
96,875
-0.04(-0.45%)
Mar 30, 2022
9.892
9.901
9.831
9.866
20,074
+0.02(+0.18%)
Mar 29, 2022
9.751
9.875
9.751
9.848
41,584
+0.11(+1.18%)
Mar 28, 2022
9.795
9.804
9.683
9.734
27,826
-0.09(-0.90%)
Mar 25, 2022
9.725
9.842
9.091
9.822
39,275
+0.12(+1.27%)
Mar 24, 2022
9.663
9.725
9.628
9.699
27,571
+0.06(+0.64%)
Mar 23, 2022
9.690
9.690
9.629
9.637
8,778
-0.07(-0.74%)
Mar 22, 2022
9.665
9.727
9.630
9.709
33,702
+0.11(+1.19%)
Mar 21, 2022
9.569
9.683
9.534
9.595
48,854
+0.07(+0.74%)
Mar 18, 2022
9.437
9.525
9.384
9.525
26,229
+0.10(+1.02%)
Mar 17, 2022
9.210
9.437
9.210
9.429
11,923
+0.24(+2.57%)
Mar 16, 2022
9.157
9.217
9.087
9.192
33,981
+0.15(+1.65%)
Mar 15, 2022
8.991
9.061
8.929
9.043
66,497
+0.04(+0.39%)
Mar 14, 2022
9.131
9.201
8.929
9.008
56,302
-0.20(-2.19%)
Mar 11, 2022
9.297
9.298
9.201
9.210
48,297
-0.17(-1.78%)
Mar 10, 2022
9.297
9.401
9.157
9.376
50,221
+0.04(+0.38%)
Mar 09, 2022
9.481
9.481
9.324
9.341
49,257
+0.01(+0.09%)
Mar 08, 2022
9.253
9.473
9.227
9.332
95,748
+0.05(+0.57%)
Mar 07, 2022
9.473
9.473
9.245
9.280
124,146
-0.26(-2.75%)
Mar 04, 2022
9.534
9.543
9.394
9.543
62,839
-0.05(-0.55%)
Mar 03, 2022
9.648
9.683
9.565
9.595
40,384
-0.03(-0.27%)
Mar 02, 2022
9.437
9.639
9.437
9.621
126,709
+0.22(+2.33%)
Mar 01, 2022
9.490
9.595
9.289
9.402
67,115
-0.15(-1.56%)
Feb 28, 2022
9.376
9.578
9.313
9.551
94,762
+0.08(+0.83%)
Feb 25, 2022
9.183
9.481
9.345
9.473
70,678
+0.31(+3.35%)
Feb 24, 2022
9.026
9.166
8.859
9.166
130,137
-0.04(-0.48%)
Feb 23, 2022
9.315
9.376
9.201
9.210
26,451
-0.09(-0.94%)
Feb 22, 2022
9.508
9.508
9.201
9.297
121,896
-0.18(-1.94%)
Feb 18, 2022
9.481
0
+0.04(+0.37%)
Feb 17, 2022
9.499
9.525
9.429
9.446
51,122
-0.12(-1.30%)
Feb 16, 2022
9.527
9.597
9.492
9.571
66,936
+0.09(+0.92%)
Feb 15, 2022
9.466
9.588
9.414
9.483
154,022
+0.06(+0.65%)
Feb 14, 2022
9.597
9.597
9.387
9.422
41,480
-0.13(-1.37%)
Feb 11, 2022
9.501
9.690
9.470
9.553
120,757
+0.09(+0.92%)
Feb 10, 2022
9.623
9.771
9.449
9.466
134,346
-0.18(-1.90%)
Feb 09, 2022
9.562
9.736
9.562
9.649
91,236
+0.14(+1.47%)
Feb 08, 2022
9.483
9.540
9.405
9.510
59,314
+0.05(+0.55%)
Feb 07, 2022
9.370
9.544
9.344
9.457
73,626
+0.09(+0.93%)
Feb 04, 2022
9.291
9.483
9.222
9.370
104,730
+0.10(+1.03%)
Feb 03, 2022
9.335
9.257
9.274
86,408
-0.15(-1.57%)
Feb 02, 2022
9.483
9.483
9.326
9.422
112,304
+0.02(+0.19%)
Feb 01, 2022
9.309
9.424
9.248
9.405
70,436
+0.10(+1.03%)
Jan 31, 2022
9.230
9.326
9.309
51,760
+0.11(+1.23%)
Jan 28, 2022
9.108
9.204
8.995
9.196
68,071
+0.10(+1.05%)
Jan 27, 2022
9.257
9.387
9.030
9.100
107,129
-0.05(-0.57%)
Jan 26, 2022
9.257
9.387
9.078
9.152
92,728
+0.02(+0.19%)
Jan 25, 2022
8.899
9.265
8.759
9.134
121,839
+0.11(+1.26%)
Jan 24, 2022
8.864
9.038
8.515
9.021
194,169
+0.06(+0.68%)
Jan 21, 2022
9.126
9.196
8.919
8.960
125,580
-0.28(-3.04%)
Jan 20, 2022
9.354
9.501
9.210
9.241
63,885
-0.15(-1.57%)
Jan 19, 2022
9.484
9.501
9.367
9.389
106,015
-0.06(-0.64%)
Jan 18, 2022
9.458
9.527
9.432
9.449
106,432
-0.03(-0.28%)
Jan 14, 2022
9.475
0
+0.09(+0.97%)
Jan 13, 2022
9.458
9.527
9.371
9.384
110,848
-0.06(-0.60%)
Jan 12, 2022
9.432
9.493
9.380
9.441
66,775
+0.07(+0.74%)
Jan 11, 2022
9.302
9.423
9.241
9.371
141,824
+0.11(+1.22%)
Jan 10, 2022
9.284
9.302
9.111
9.258
84,246
+0.01(+0.09%)
Jan 07, 2022
9.180
9.302
9.180
9.250
92,544
+0.10(+1.04%)
Jan 06, 2022
9.032
9.171
9.032
9.154
52,692
+0.15(+1.69%)
Jan 05, 2022
9.163
9.250
8.998
9.002
111,987
-0.12(-1.29%)
Jan 04, 2022
9.119
9.215
9.093
9.119
209,593
+0.06(+0.67%)
Jan 03, 2022
8.928
9.085
8.876
9.058
47,691
+0.10(+1.07%)
Dec 31, 2021
8.937
8.963
8.887
8.963
22,083
+0.07(+0.78%)
Dec 30, 2021
8.920
8.946
8.833
8.893
38,225
+0.02(+0.20%)
Dec 29, 2021
8.920
8.946
8.859
8.876
84,875
+0.00(+0.00%)
Dec 28, 2021
8.789
8.954
8.789
8.876
49,821
+0.11(+1.29%)
Dec 27, 2021
8.728
8.833
8.694
8.763
158,039
+0.05(+0.60%)
Dec 23, 2021
8.728
8.807
8.659
8.711
65,432
+0.04(+0.47%)
Dec 22, 2021
8.694
8.763
8.668
8.670
32,141
+0.00(+0.01%)
Dec 21, 2021
8.445
8.678
8.445
8.669
36,973
+0.23(+2.77%)
Dec 20, 2021
8.488
8.505
8.380
8.436
62,447
-0.17(-2.01%)
Dec 17, 2021
8.704
8.704
8.566
8.609
19,860
-0.12(-1.39%)
Dec 16, 2021
8.704
8.773
8.704
8.730
74,633
+0.09(+1.00%)
Dec 15, 2021
8.522
8.652
8.492
8.643
43,060
+0.12(+1.43%)
Dec 14, 2021
8.445
8.540
8.410
8.521
133,779
+0.02(+0.19%)
Dec 13, 2021
8.609
8.618
8.500
8.505
108,386
-0.09(-1.01%)
Dec 10, 2021
8.669
8.678
8.574
8.592
110,994
+0.01(+0.10%)
Dec 09, 2021
8.583
8.600
8.546
8.583
67,671
-0.02(-0.20%)
Dec 08, 2021
8.669
8.669
8.557
8.600
21,648
+0.00(+0.00%)
Dec 07, 2021
8.583
8.678
8.557
8.600
50,299
+0.16(+1.95%)
Dec 06, 2021
8.324
8.548
8.324
8.436
26,556
+0.20(+2.41%)
Dec 03, 2021
8.436
8.445
8.229
8.237
36,769
-0.16(-1.95%)
Dec 02, 2021
8.211
8.458
8.211
8.401
41,936
+0.18(+2.21%)
Dec 01, 2021
8.514
8.605
8.211
8.220
109,319
-0.19(-2.26%)
Nov 30, 2021
8.609
8.643
8.289
8.410
91,821
-0.24(-2.80%)
Nov 29, 2021
8.548
8.687
8.548
8.652
73,013
+0.16(+1.93%)
Nov 26, 2021
8.687
8.687
8.229
8.488
136,217
-0.39(-4.38%)
Nov 24, 2021
8.842
8.929
8.842
8.877
35,860
+0.02(+0.20%)
Nov 23, 2021
8.851
8.920
8.790
8.860
84,574
+0.01(+0.10%)
Nov 22, 2021
8.860
8.937
8.825
8.851
30,819
+0.02(+0.18%)
Nov 19, 2021
8.861
8.939
8.779
8.835
58,558
-0.09(-1.06%)
Nov 18, 2021
8.956
8.947
8.913
8.930
39,104
-0.01(-0.10%)
Nov 17, 2021
9.025
9.025
8.861
8.939
94,984
-0.12(-1.33%)
Nov 16, 2021
9.076
9.076
9.007
9.059
44,711
+0.03(+0.29%)
Nov 15, 2021
9.059
9.085
9.033
9.033
109,156
-0.01(-0.10%)
Nov 12, 2021
9.085
9.146
9.033
9.042
56,236
-0.01(-0.10%)
Nov 11, 2021
8.964
9.050
8.956
9.050
31,638
+0.10(+1.15%)
Nov 10, 2021
9.007
8.947
39,446
-0.09(-0.95%)
Nov 09, 2021
9.050
9.093
8.973
9.033
42,703
-0.01(-0.10%)
Nov 08, 2021
8.956
9.128
8.956
9.042
109,083
+0.07(+0.77%)
Nov 05, 2021
8.990
9.059
8.878
8.973
67,299
+0.04(+0.48%)
Nov 04, 2021
9.025
9.093
8.887
8.930
56,327
-0.03(-0.38%)
Nov 03, 2021
8.939
8.990
8.896
8.964
25,247
+0.01(+0.10%)
Nov 02, 2021
9.007
9.007
8.956
8.956
54,051
-0.04(-0.48%)
Nov 01, 2021
8.930
8.999
8.858
8.999
49,961
+0.14(+1.55%)
Oct 29, 2021
8.990
9.007
8.818
8.861
45,702
-0.10(-1.15%)
Oct 28, 2021
8.878
8.964
8.810
8.964
33,973
+0.09(+1.07%)
Oct 27, 2021
9.033
9.016
8.861
8.870
56,790
-0.20(-2.18%)
Oct 26, 2021
9.050
9.042
9.068
38,600
+0.03(+0.29%)
Oct 25, 2021
9.007
9.068
8.956
9.042
55,127
+0.02(+0.19%)
Oct 22, 2021
8.990
9.042
8.947
9.025
58,899
+0.02(+0.19%)
Oct 21, 2021
9.085
9.085
8.956
9.007
44,185
-0.04(-0.49%)
Oct 20, 2021
9.061
9.137
8.992
9.052
105,993
+0.01(+0.09%)
Oct 19, 2021
9.086
9.121
9.044
9.044
54,197
+0.01(+0.09%)
Oct 18, 2021
9.069
9.093
9.001
9.035
82,650
-0.08(-0.85%)
Oct 15, 2021
9.026
9.206
9.026
9.112
133,776
+0.15(+1.62%)
Oct 14, 2021
8.907
9.026
8.907
8.967
94,037
+0.11(+1.26%)
Oct 13, 2021
8.864
8.898
8.721
8.855
39,856
+0.03(+0.29%)
Oct 12, 2021
8.829
8.898
8.812
8.829
88,888
+0.06(+0.68%)
Oct 11, 2021
8.770
8.924
8.770
8.770
102,867
+0.06(+0.69%)
Oct 08, 2021
8.727
8.821
8.658
8.710
114,808
+0.04(+0.49%)
Oct 07, 2021
8.633
8.778
8.633
8.667
36,853
+0.11(+1.30%)
Oct 06, 2021
8.538
8.641
8.393
8.555
107,731
-0.03(-0.40%)
Oct 05, 2021
8.624
8.761
8.564
8.590
91,193
+0.02(+0.20%)
Oct 04, 2021
8.547
8.607
8.502
8.573
82,084
+0.03(+0.30%)
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.