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
)
10.94
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 29, 2021
6.655
6.655
6.424
6.482
100,150
-0.13(-2.00%)
Jan 28, 2021
6.556
6.647
6.498
6.614
88,281
+0.10(+1.52%)
Jan 27, 2021
6.614
6.614
6.507
6.515
141,571
-0.16(-2.35%)
Jan 26, 2021
6.738
6.827
6.531
6.672
135,862
-0.08(-1.22%)
Jan 25, 2021
6.779
6.786
6.680
6.755
73,340
-0.05(-0.73%)
Jan 22, 2021
6.804
6.812
6.738
6.804
82,733
-0.07(-0.96%)
Jan 21, 2021
6.846
6.887
6.779
6.870
46,447
+0.04(+0.58%)
Jan 20, 2021
6.872
6.921
6.658
6.831
211,400
-0.02(-0.36%)
Jan 19, 2021
6.822
6.877
6.822
6.855
86,382
+0.01(+0.12%)
Jan 15, 2021
6.790
6.913
6.736
6.847
114,722
+0.00(+0.00%)
Jan 14, 2021
6.781
6.872
6.740
6.847
131,875
+0.07(+0.97%)
Jan 13, 2021
6.790
6.806
6.773
6.781
111,626
-0.01(-0.12%)
Jan 12, 2021
6.699
6.790
6.674
6.790
76,953
+0.07(+0.98%)
Jan 11, 2021
6.576
6.724
6.527
6.724
93,149
+0.06(+0.86%)
Jan 08, 2021
6.716
6.789
6.650
6.666
104,990
+0.00(+0.00%)
Jan 07, 2021
6.576
6.699
6.576
6.666
111,567
+0.15(+2.27%)
Jan 06, 2021
6.255
6.576
6.255
6.518
287,366
+0.23(+3.66%)
Jan 05, 2021
6.091
6.387
6.042
6.288
278,495
+0.02(+0.39%)
Jan 04, 2021
6.354
6.387
6.231
6.263
76,084
-0.11(-1.68%)
Dec 31, 2020
6.370
6.370
6.370
204,278
+0.02(+0.26%)
Dec 30, 2020
6.329
6.411
6.305
6.354
204,278
+0.02(+0.39%)
Dec 29, 2020
6.288
6.370
6.263
6.329
208,800
+0.05(+0.79%)
Dec 28, 2020
6.231
6.305
6.157
6.280
299,648
+0.06(+0.92%)
Dec 24, 2020
6.239
6.313
6.206
6.222
98,177
-0.04(-0.66%)
Dec 23, 2020
6.272
6.323
6.231
6.263
174,613
+0.00(+0.00%)
Dec 22, 2020
6.288
6.341
6.255
6.263
242,178
-0.10(-1.54%)
Dec 21, 2020
6.378
6.378
6.268
6.362
93,662
-0.11(-1.64%)
Dec 18, 2020
6.542
6.614
6.378
6.468
131,835
-0.07(-1.12%)
Dec 17, 2020
6.582
6.582
6.480
6.542
138,797
-0.02(-0.25%)
Dec 16, 2020
6.566
6.588
6.501
6.558
122,450
+0.07(+1.01%)
Dec 15, 2020
6.419
6.509
6.419
6.492
91,286
+0.11(+1.79%)
Dec 14, 2020
6.517
6.517
6.370
6.378
130,142
-0.10(-1.52%)
Dec 11, 2020
6.492
6.525
6.378
6.476
96,002
-0.02(-0.38%)
Dec 10, 2020
6.419
6.542
6.415
6.501
87,522
+0.05(+0.76%)
Dec 09, 2020
6.452
6.520
6.421
6.452
132,720
-0.03(-0.50%)
Dec 08, 2020
6.370
6.517
6.288
6.484
278,431
+0.01(+0.13%)
Dec 07, 2020
6.648
6.648
6.419
6.476
169,411
-0.20(-3.06%)
Dec 04, 2020
6.296
6.909
6.255
6.681
320,293
+0.36(+5.69%)
Dec 03, 2020
6.231
6.394
6.223
6.321
211,147
+0.04(+0.65%)
Dec 02, 2020
6.206
6.280
6.149
6.280
109,133
+0.02(+0.39%)
Dec 01, 2020
6.092
6.288
5.838
6.255
567,282
-0.04(-0.65%)
Nov 30, 2020
6.337
6.345
6.288
6.296
231,820
-0.03(-0.52%)
Nov 27, 2020
6.321
6.394
6.321
6.329
58,457
-0.01(-0.13%)
Nov 25, 2020
6.263
6.349
6.223
6.337
97,714
+0.09(+1.44%)
Nov 24, 2020
6.214
6.393
6.198
6.247
138,154
+0.04(+0.66%)
Nov 23, 2020
6.116
6.206
6.074
6.206
64,904
+0.15(+2.43%)
Nov 20, 2020
6.035
6.091
6.010
6.059
53,687
+0.02(+0.41%)
Nov 19, 2020
5.904
6.051
5.904
6.035
127,439
+0.10(+1.64%)
Nov 18, 2020
6.010
6.082
5.921
5.937
156,390
-0.04(-0.68%)
Nov 17, 2020
5.864
6.043
5.831
5.978
221,820
+0.08(+1.38%)
Nov 16, 2020
5.799
5.912
5.774
5.896
137,937
+0.19(+3.28%)
Nov 13, 2020
5.644
5.732
5.644
5.709
133,164
+0.07(+1.15%)
Nov 12, 2020
5.604
5.676
5.587
5.644
255,557
-0.01(-0.14%)
Nov 11, 2020
5.563
5.717
5.547
5.652
218,165
+0.14(+2.51%)
Nov 10, 2020
5.449
5.547
5.449
5.514
63,841
+0.08(+1.50%)
Nov 09, 2020
5.368
5.595
5.327
5.433
142,072
+0.24(+4.54%)
Nov 06, 2020
5.278
5.278
5.189
5.197
115,458
-0.06(-1.08%)
Nov 05, 2020
5.116
5.270
5.116
5.254
216,783
+0.15(+3.03%)
Nov 04, 2020
5.107
5.164
5.034
5.099
221,901
+0.02(+0.48%)
Nov 03, 2020
5.010
5.124
5.010
5.075
51,398
+0.12(+2.46%)
Nov 02, 2020
4.928
5.327
4.928
4.953
124,829
+0.09(+1.84%)
Oct 30, 2020
4.945
4.945
4.830
4.863
70,086
-0.07(-1.32%)
Oct 29, 2020
4.758
4.961
4.758
4.928
102,671
+0.15(+3.06%)
Oct 28, 2020
4.896
4.896
4.782
4.782
109,312
-0.19(-3.76%)
Oct 27, 2020
4.985
5.026
4.961
4.969
206,813
-0.03(-0.65%)
Oct 26, 2020
5.075
5.091
4.969
5.002
56,176
-0.12(-2.38%)
Oct 23, 2020
5.124
5.159
5.083
5.124
123,081
+0.03(+0.64%)
Oct 22, 2020
5.034
5.116
5.034
5.091
149,188
+0.03(+0.64%)
Oct 21, 2020
5.010
5.067
5.010
5.059
206,201
+0.04(+0.81%)
Oct 20, 2020
4.978
5.067
4.978
5.018
121,034
+0.03(+0.65%)
Oct 19, 2020
5.075
5.099
4.986
4.986
57,234
-0.08(-1.59%)
Oct 16, 2020
5.075
5.099
5.042
5.067
179,684
+0.02(+0.48%)
Oct 15, 2020
5.026
5.059
4.962
5.042
64,304
-0.01(-0.16%)
Oct 14, 2020
5.099
5.107
5.026
5.051
168,405
-0.04(-0.79%)
Oct 13, 2020
5.075
5.107
5.045
5.091
207,362
+0.02(+0.32%)
Oct 12, 2020
5.115
5.147
5.075
5.075
230,926
-0.04(-0.79%)
Oct 09, 2020
5.131
5.180
5.115
5.115
223,863
+0.02(+0.32%)
Oct 08, 2020
5.107
5.115
5.091
5.099
112,930
+0.02(+0.32%)
Oct 07, 2020
5.026
5.121
5.026
5.083
119,158
+0.06(+1.13%)
Oct 06, 2020
5.042
5.147
5.026
5.026
56,533
+0.01(+0.16%)
Oct 05, 2020
4.945
5.042
4.945
5.018
76,002
+0.11(+2.14%)
Oct 02, 2020
4.881
5.027
4.857
4.913
110,755
-0.08(-1.62%)
Oct 01, 2020
4.970
5.026
4.970
4.994
110,575
+0.02(+0.32%)
Sep 30, 2020
4.937
5.018
4.905
4.978
113,970
+0.10(+1.99%)
Sep 29, 2020
4.865
4.921
4.865
4.881
59,034
+0.01(+0.17%)
Sep 28, 2020
4.905
4.962
4.873
4.873
85,614
+0.02(+0.33%)
Sep 25, 2020
4.873
4.873
4.743
4.857
83,035
-0.06(-1.15%)
Sep 24, 2020
4.711
4.962
4.687
4.913
282,371
+0.14(+2.88%)
Sep 23, 2020
4.986
5.018
4.727
4.776
162,286
-0.23(-4.68%)
Sep 22, 2020
4.970
5.073
4.970
5.010
141,166
+0.02(+0.49%)
Sep 21, 2020
5.018
5.066
4.938
4.986
161,071
-0.12(-2.36%)
Sep 18, 2020
5.066
5.138
5.066
5.106
67,507
+0.02(+0.32%)
Sep 17, 2020
5.098
5.163
5.090
5.090
92,344
-0.07(-1.40%)
Sep 16, 2020
5.227
5.227
5.138
5.163
125,020
-0.06(-1.23%)
Sep 15, 2020
5.267
5.291
5.227
5.227
192,208
+0.00(+0.00%)
Sep 14, 2020
5.130
5.227
5.106
5.227
79,537
+0.10(+2.04%)
Sep 11, 2020
5.138
5.179
5.106
5.122
173,874
-0.02(-0.31%)
Sep 10, 2020
5.154
5.187
5.138
5.138
95,232
+0.01(+0.16%)
Sep 09, 2020
5.066
5.171
5.066
5.130
107,622
+0.07(+1.35%)
Sep 08, 2020
5.018
5.098
4.954
5.062
220,770
-0.04(-0.71%)
Sep 04, 2020
5.050
5.171
4.978
5.098
163,910
+0.07(+1.44%)
Sep 03, 2020
5.251
5.315
4.978
5.026
376,068
-0.25(-4.72%)
Sep 02, 2020
5.347
5.366
5.259
5.275
127,153
-0.10(-1.94%)
Sep 01, 2020
5.339
5.395
5.303
5.379
197,893
+0.01(+0.15%)
Aug 31, 2020
5.355
5.371
5.307
5.371
109,965
+0.05(+0.90%)
Aug 28, 2020
5.259
5.347
5.243
5.323
186,205
+0.06(+1.07%)
Aug 27, 2020
5.243
5.299
5.203
5.267
82,617
+0.04(+0.69%)
Aug 26, 2020
5.171
5.235
5.171
5.231
90,577
+0.06(+1.16%)
Aug 25, 2020
5.203
5.267
5.146
5.171
514,399
-0.03(-0.62%)
Aug 24, 2020
5.219
5.259
5.163
5.203
143,911
-0.04(-0.77%)
Aug 21, 2020
5.243
5.243
5.179
5.243
227,556
-0.02(-0.31%)
Aug 20, 2020
5.227
5.267
5.203
5.259
259,256
-0.01(-0.15%)
Aug 19, 2020
5.307
5.339
5.267
5.267
99,288
-0.06(-1.20%)
Aug 18, 2020
5.323
5.347
5.283
5.331
83,988
-0.02(-0.45%)
Aug 17, 2020
5.291
5.355
5.291
5.355
86,986
+0.06(+1.21%)
Aug 14, 2020
5.267
5.339
5.267
5.291
72,681
-0.01(-0.15%)
Aug 13, 2020
5.355
5.379
5.275
5.299
97,010
-0.06(-1.04%)
Aug 12, 2020
5.283
5.363
5.267
5.355
88,708
+0.11(+2.13%)
Aug 11, 2020
5.283
5.339
5.243
5.243
61,203
+0.01(+0.15%)
Aug 10, 2020
5.203
5.259
5.203
5.235
99,498
+0.06(+1.23%)
Aug 07, 2020
5.091
5.171
5.083
5.171
75,563
+0.02(+0.43%)
Aug 06, 2020
5.027
5.155
5.027
5.149
124,371
+0.10(+1.93%)
Aug 05, 2020
5.067
5.099
5.051
5.051
88,610
+0.03(+0.64%)
Aug 04, 2020
4.964
5.043
4.956
5.019
107,535
+0.06(+1.13%)
Aug 03, 2020
4.892
4.980
4.892
4.964
188,510
+0.06(+1.30%)
Jul 31, 2020
4.916
4.916
4.804
4.900
159,648
+0.02(+0.49%)
Jul 30, 2020
4.868
4.908
4.844
4.876
62,919
-0.03(-0.65%)
Jul 29, 2020
4.876
4.923
4.876
4.908
114,707
+0.04(+0.82%)
Jul 28, 2020
4.836
4.892
4.828
4.868
60,587
-0.01(-0.16%)
Jul 27, 2020
4.876
4.924
4.836
4.876
153,921
-0.02(-0.33%)
Jul 24, 2020
4.948
4.984
4.884
4.892
98,620
-0.08(-1.61%)
Jul 23, 2020
5.075
5.075
4.941
4.972
242,716
-0.08(-1.58%)
Jul 22, 2020
5.036
5.055
5.005
5.051
251,682
+0.01(+0.16%)
Jul 21, 2020
4.980
5.067
4.980
5.043
61,691
+0.06(+1.27%)
Jul 20, 2020
5.051
5.060
4.972
4.980
84,952
-0.07(-1.41%)
Jul 17, 2020
5.115
5.115
5.043
5.051
42,623
-0.03(-0.62%)
Jul 16, 2020
5.012
5.083
4.980
5.083
67,966
+0.06(+1.26%)
Jul 15, 2020
4.996
5.059
4.974
5.020
113,447
+0.10(+1.93%)
Jul 14, 2020
4.845
4.924
4.837
4.924
63,595
+0.08(+1.64%)
Jul 13, 2020
4.924
4.964
4.845
4.845
144,463
-0.03(-0.65%)
Jul 10, 2020
4.790
4.877
4.770
4.877
70,870
+0.06(+1.15%)
Jul 09, 2020
4.861
4.889
4.742
4.821
158,559
-0.06(-1.30%)
Jul 08, 2020
4.901
4.917
4.869
4.885
100,462
-0.03(-0.65%)
Jul 07, 2020
4.829
4.917
4.829
4.917
156,646
+0.03(+0.65%)
Jul 06, 2020
4.869
4.909
4.843
4.885
209,204
+0.05(+0.98%)
Jul 02, 2020
4.853
4.917
4.782
4.837
184,869
+0.01(+0.16%)
Jul 01, 2020
4.853
4.885
4.813
4.829
210,426
-0.01(-0.16%)
Jun 30, 2020
4.813
4.837
4.766
4.837
73,737
+0.07(+1.50%)
Jun 29, 2020
4.718
4.782
4.695
4.766
96,173
+0.07(+1.52%)
Jun 26, 2020
4.734
4.758
4.678
4.695
154,856
-0.11(-2.31%)
Jun 25, 2020
4.758
4.821
4.742
4.806
79,081
+0.00(+0.00%)
Jun 24, 2020
4.917
4.917
4.736
4.806
172,452
-0.16(-3.19%)
Jun 23, 2020
4.948
5.075
4.940
4.964
105,399
+0.04(+0.81%)
Jun 22, 2020
4.940
4.972
4.917
4.924
260,800
-0.05(-0.96%)
Jun 19, 2020
5.051
5.082
4.933
4.972
266,127
-0.04(-0.79%)
Jun 18, 2020
4.948
5.015
4.941
5.011
70,275
-0.01(-0.16%)
Jun 17, 2020
5.138
5.138
4.996
5.019
139,331
-0.09(-1.85%)
Jun 16, 2020
5.138
5.224
5.035
5.114
203,313
+0.09(+1.72%)
Jun 15, 2020
4.878
5.067
4.870
5.027
112,767
+0.02(+0.47%)
Jun 12, 2020
5.011
5.075
4.885
5.004
69,165
+0.11(+2.25%)
Jun 11, 2020
5.122
5.138
4.854
4.893
204,511
-0.46(-8.54%)
Jun 10, 2020
5.445
5.445
5.279
5.350
108,406
-0.08(-1.45%)
Jun 09, 2020
5.382
5.468
5.319
5.429
234,117
-0.01(-0.14%)
Jun 08, 2020
5.429
5.484
5.350
5.437
274,397
+0.12(+2.22%)
Jun 05, 2020
5.271
5.484
5.216
5.319
450,907
+0.21(+4.17%)
Jun 04, 2020
5.059
5.118
5.043
5.106
85,858
-0.01(-0.15%)
Jun 03, 2020
4.948
5.145
4.944
5.114
125,759
+0.16(+3.18%)
Jun 02, 2020
4.948
4.972
4.870
4.956
214,149
+0.01(+0.16%)
Jun 01, 2020
4.807
4.964
4.791
4.948
138,936
+0.09(+1.95%)
May 29, 2020
4.846
4.854
4.776
4.854
77,033
-0.04(-0.80%)
May 28, 2020
4.822
4.952
4.814
4.893
228,694
+0.07(+1.47%)
May 27, 2020
4.751
4.846
4.657
4.822
131,975
+0.13(+2.86%)
May 26, 2020
4.736
4.791
4.657
4.688
170,062
+0.06(+1.36%)
May 22, 2020
4.547
4.625
4.499
4.625
113,964
+0.06(+1.38%)
May 21, 2020
4.539
4.602
4.534
4.562
222,161
-0.01(-0.17%)
May 20, 2020
4.562
4.641
4.523
4.570
387,957
+0.05(+1.04%)
May 19, 2020
4.468
4.547
4.429
4.523
147,039
+0.04(+0.87%)
May 18, 2020
4.406
4.508
4.355
4.484
202,684
+0.20(+4.56%)
May 15, 2020
4.195
4.288
4.163
4.288
100,821
+0.04(+0.92%)
May 14, 2020
4.116
4.281
4.026
4.249
160,700
+0.02(+0.37%)
May 13, 2020
4.429
4.445
4.187
4.234
277,391
-0.19(-4.25%)
May 12, 2020
4.523
4.539
4.422
4.422
90,673
-0.10(-2.25%)
May 11, 2020
4.492
4.535
4.437
4.523
152,898
-0.02(-0.52%)
May 08, 2020
4.515
4.617
4.492
4.547
245,856
+0.08(+1.75%)
May 07, 2020
4.468
4.531
4.453
4.468
65,314
+0.05(+1.06%)
May 06, 2020
4.461
4.480
4.422
4.422
132,829
-0.02(-0.53%)
May 05, 2020
4.468
4.570
4.445
4.445
93,410
+0.01(+0.18%)
May 04, 2020
4.375
4.437
4.304
4.437
110,291
-0.01(-0.18%)
May 01, 2020
4.539
4.539
4.414
4.445
200,876
-0.19(-4.05%)
Apr 30, 2020
4.680
4.680
4.504
4.633
341,998
+0.02(+0.51%)
Apr 29, 2020
4.382
4.657
4.382
4.609
325,687
+0.31(+7.29%)
Apr 28, 2020
4.273
4.375
4.261
4.296
184,791
+0.08(+1.86%)
Apr 27, 2020
4.163
4.265
4.116
4.218
212,646
+0.05(+1.32%)
Apr 24, 2020
4.163
4.187
4.108
4.163
186,948
+0.02(+0.38%)
Apr 23, 2020
4.093
4.226
4.093
4.148
222,368
+0.05(+1.34%)
Apr 22, 2020
4.148
4.163
4.015
4.093
353,861
+0.02(+0.38%)
Apr 21, 2020
4.093
4.139
4.015
4.077
391,124
-0.11(-2.60%)
Apr 20, 2020
4.240
4.349
4.157
4.186
187,277
-0.17(-3.92%)
Apr 17, 2020
4.396
4.427
4.287
4.357
275,815
+0.18(+4.28%)
Apr 16, 2020
4.271
4.279
4.139
4.178
171,087
-0.12(-2.71%)
Apr 15, 2020
4.264
4.305
4.054
4.295
500,913
-0.06(-1.43%)
Apr 14, 2020
4.365
4.372
4.069
4.357
363,462
+0.09(+2.00%)
Apr 13, 2020
4.302
4.302
4.069
4.271
249,649
-0.03(-0.72%)
Apr 09, 2020
4.372
4.535
4.187
4.302
538,624
+0.06(+1.37%)
Apr 08, 2020
4.093
4.326
4.093
4.244
453,035
+0.20(+4.89%)
Apr 07, 2020
4.023
4.190
4.023
4.046
223,363
+0.15(+3.78%)
Apr 06, 2020
3.836
3.976
3.745
3.899
414,374
+0.10(+2.66%)
Apr 03, 2020
3.922
3.961
3.735
3.798
225,210
-0.11(-2.78%)
Apr 02, 2020
3.759
4.003
3.572
3.906
205,957
+0.02(+0.40%)
Apr 01, 2020
3.937
4.121
3.875
3.891
528,819
-0.48(-11.01%)
Mar 31, 2020
4.636
4.636
4.326
4.372
173,209
+0.02(+0.36%)
Mar 30, 2020
4.497
4.520
4.271
4.357
146,202
-0.07(-1.58%)
Mar 27, 2020
4.349
4.566
4.209
4.427
166,750
-0.05(-1.04%)
Mar 26, 2020
4.178
4.535
4.116
4.473
194,919
+0.40(+9.71%)
Mar 25, 2020
3.751
4.396
3.751
4.077
315,223
+0.33(+8.70%)
Mar 24, 2020
3.502
3.813
3.502
3.751
301,162
+0.42(+12.59%)
Mar 23, 2020
3.502
3.635
3.130
3.332
342,241
-0.39(-10.51%)
Mar 20, 2020
3.533
4.019
3.533
3.723
439,691
+0.24(+6.97%)
Mar 19, 2020
2.980
3.511
2.358
3.480
451,014
+0.20(+6.25%)
Mar 18, 2020
4.095
4.095
2.957
3.276
629,174
-0.93(-22.16%)
Mar 17, 2020
4.170
4.299
4.019
4.208
235,902
-0.01(-0.18%)
Mar 16, 2020
3.913
4.641
3.913
4.216
331,578
-0.67(-13.80%)
Mar 13, 2020
4.769
4.898
4.383
4.891
379,553
+0.43(+9.69%)
Mar 12, 2020
4.997
5.012
4.095
4.459
564,573
-1.21(-21.29%)
Mar 11, 2020
6.210
6.225
5.649
5.664
212,030
-0.60(-9.57%)
Mar 10, 2020
6.225
6.491
5.892
6.263
403,891
+0.14(+2.36%)
Mar 09, 2020
6.445
6.877
6.081
6.119
407,207
-1.30(-17.57%)
Mar 06, 2020
7.545
7.552
7.279
7.423
214,306
-0.30(-3.93%)
Mar 05, 2020
7.787
7.811
7.666
7.727
135,390
-0.23(-2.86%)
Mar 04, 2020
7.886
7.954
7.871
7.954
164,162
+0.15(+1.94%)
Mar 03, 2020
7.969
8.053
7.719
7.802
174,391
-0.10(-1.25%)
Mar 02, 2020
7.241
7.901
7.241
7.901
294,397
+0.74(+10.26%)
Feb 28, 2020
7.355
7.446
6.946
7.166
290,006
-0.42(-5.50%)
Feb 27, 2020
7.962
7.994
7.412
7.583
357,986
-0.47(-5.84%)
Feb 26, 2020
8.129
8.220
8.022
8.053
169,270
-0.06(-0.75%)
Feb 25, 2020
8.432
8.432
8.113
8.113
221,331
-0.29(-3.43%)
Feb 24, 2020
8.455
8.493
8.364
8.402
198,089
-0.22(-2.55%)
Feb 21, 2020
8.606
8.653
8.591
8.621
76,754
-0.05(-0.52%)
Feb 20, 2020
8.659
8.690
8.621
8.667
93,866
-0.00(-0.03%)
Feb 19, 2020
8.677
8.685
8.670
8.670
107,199
+0.01(+0.09%)
Feb 18, 2020
8.655
8.677
8.632
8.662
122,695
+0.00(+0.00%)
Feb 14, 2020
8.647
8.677
8.626
8.662
154,134
+0.01(+0.09%)
Feb 13, 2020
8.617
8.655
8.617
8.655
127,314
+0.05(+0.52%)
Feb 12, 2020
8.580
8.617
8.580
8.610
118,207
+0.05(+0.53%)
Feb 11, 2020
8.572
8.572
8.505
8.565
164,153
+0.05(+0.62%)
Feb 10, 2020
8.550
8.557
8.512
8.512
90,183
-0.02(-0.18%)
Feb 07, 2020
8.512
8.533
8.505
8.527
71,804
+0.01(+0.09%)
Feb 06, 2020
8.527
8.527
8.490
8.520
62,522
+0.02(+0.18%)
Feb 05, 2020
8.505
8.533
8.459
8.505
105,838
+0.10(+1.16%)
Feb 04, 2020
8.400
8.437
8.355
8.407
140,551
+0.05(+0.63%)
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.