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
)
11.01
+0.06 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 30, 2021
8.646
8.697
8.552
8.552
34,329
-0.10(-1.18%)
Jul 29, 2021
8.578
8.689
8.578
8.654
51,397
+0.09(+0.99%)
Jul 28, 2021
8.518
8.569
8.518
8.569
50,092
+0.07(+0.80%)
Jul 27, 2021
8.569
8.578
8.501
8.501
29,916
-0.06(-0.70%)
Jul 26, 2021
8.552
8.612
8.535
8.561
60,648
+0.01(+0.10%)
Jul 23, 2021
8.518
8.552
8.484
8.552
29,664
+0.05(+0.60%)
Jul 22, 2021
8.510
8.554
8.501
8.501
37,049
-0.02(-0.21%)
Jul 21, 2021
8.486
8.554
8.452
8.519
29,811
+0.09(+1.10%)
Jul 20, 2021
8.206
8.469
8.164
8.427
75,041
+0.21(+2.58%)
Jul 19, 2021
8.461
8.461
8.105
8.215
143,692
-0.34(-3.96%)
Jul 16, 2021
8.647
8.647
8.528
8.554
41,375
-0.05(-0.59%)
Jul 15, 2021
8.605
8.672
8.562
8.605
73,578
-0.05(-0.59%)
Jul 14, 2021
8.740
8.766
8.622
8.655
54,876
-0.08(-0.87%)
Jul 13, 2021
8.800
8.850
8.706
8.732
63,018
-0.07(-0.77%)
Jul 12, 2021
8.757
8.901
8.713
8.800
58,689
+0.03(+0.39%)
Jul 09, 2021
8.647
8.796
8.647
8.766
100,010
+0.15(+1.77%)
Jul 08, 2021
8.647
8.664
8.562
8.613
104,746
-0.10(-1.17%)
Jul 07, 2021
8.834
8.834
8.698
8.715
43,334
-0.14(-1.53%)
Jul 06, 2021
8.935
8.978
8.817
8.850
82,256
-0.12(-1.32%)
Jul 02, 2021
8.952
8.987
8.905
8.969
55,284
+0.05(+0.57%)
Jul 01, 2021
8.935
8.935
8.890
8.918
42,097
+0.03(+0.38%)
Jun 30, 2021
8.944
8.944
8.859
8.884
127,918
-0.05(-0.57%)
Jun 29, 2021
8.867
8.935
8.825
8.935
404,123
+0.13(+1.44%)
Jun 28, 2021
8.825
8.961
8.806
8.808
245,658
+0.36(+4.32%)
Jun 25, 2021
8.918
8.969
8.444
8.444
105,281
-0.47(-5.28%)
Jun 24, 2021
8.859
8.927
8.774
8.914
36,048
+0.07(+0.82%)
Jun 23, 2021
8.842
8.884
8.807
8.842
49,221
+0.01(+0.10%)
Jun 22, 2021
8.774
8.849
8.715
8.834
47,751
+0.08(+0.95%)
Jun 21, 2021
8.759
8.810
8.725
8.750
452,689
+0.02(+0.19%)
Jun 18, 2021
8.843
8.843
8.666
8.734
173,180
-0.17(-1.90%)
Jun 17, 2021
9.029
9.080
8.831
8.902
146,362
-0.14(-1.59%)
Jun 16, 2021
9.037
9.079
9.029
9.046
198,972
-0.01(-0.09%)
Jun 15, 2021
9.063
9.070
8.995
9.054
220,655
+0.01(+0.09%)
Jun 14, 2021
9.012
9.063
9.004
9.046
106,803
+0.03(+0.28%)
Jun 11, 2021
9.004
9.063
9.004
9.020
162,347
+0.01(+0.09%)
Jun 10, 2021
8.995
9.053
8.995
9.012
261,453
+0.03(+0.38%)
Jun 09, 2021
8.945
9.046
8.945
8.978
118,360
+0.05(+0.57%)
Jun 08, 2021
8.860
8.945
8.856
8.928
69,967
+0.07(+0.76%)
Jun 07, 2021
8.826
8.877
8.826
8.860
87,891
+0.01(+0.10%)
Jun 04, 2021
8.810
8.860
8.810
8.852
92,220
+0.04(+0.48%)
Jun 03, 2021
8.759
8.835
8.755
8.810
78,752
+0.03(+0.29%)
Jun 02, 2021
8.717
8.801
8.717
8.784
270,047
+0.03(+0.29%)
Jun 01, 2021
8.683
8.767
8.615
8.759
104,383
+0.09(+1.07%)
May 28, 2021
8.717
8.717
8.637
8.666
43,921
+0.03(+0.29%)
May 27, 2021
8.615
8.717
8.573
8.641
69,207
+0.06(+0.69%)
May 26, 2021
8.514
8.624
8.489
8.582
66,420
+0.07(+0.79%)
May 25, 2021
8.658
8.658
8.489
8.514
106,491
-0.14(-1.66%)
May 24, 2021
8.708
8.741
8.624
8.658
48,781
+0.01(+0.10%)
May 21, 2021
8.641
8.658
8.577
8.649
25,124
+0.06(+0.69%)
May 20, 2021
8.539
8.632
8.469
8.590
38,855
+0.12(+1.37%)
May 19, 2021
8.574
8.574
8.406
8.474
98,442
-0.15(-1.75%)
May 18, 2021
8.717
8.717
8.591
8.625
69,183
-0.03(-0.39%)
May 17, 2021
8.574
8.675
8.566
8.658
38,562
+0.10(+1.18%)
May 14, 2021
8.457
8.574
8.457
8.558
49,861
+0.18(+2.21%)
May 13, 2021
8.213
8.440
8.213
8.373
66,560
+0.14(+1.73%)
May 12, 2021
8.381
8.514
8.197
8.230
82,169
-0.18(-2.20%)
May 11, 2021
8.507
8.524
8.381
8.415
112,088
-0.20(-2.34%)
May 10, 2021
8.616
8.717
8.608
8.616
99,929
+0.06(+0.69%)
May 07, 2021
8.465
8.608
8.461
8.558
129,918
+0.10(+1.19%)
May 06, 2021
8.448
8.474
8.390
8.457
127,375
+0.04(+0.50%)
May 05, 2021
8.406
8.482
8.367
8.415
121,194
+0.06(+0.70%)
May 04, 2021
8.314
8.390
8.297
8.356
71,417
+0.03(+0.40%)
May 03, 2021
8.306
8.373
8.285
8.323
90,007
+0.03(+0.41%)
Apr 30, 2021
8.314
8.398
8.205
8.289
141,817
-0.03(-0.40%)
Apr 29, 2021
8.323
8.381
8.213
8.323
92,010
+0.08(+1.02%)
Apr 28, 2021
8.239
8.274
8.205
8.239
81,329
+0.01(+0.10%)
Apr 27, 2021
8.213
8.268
8.168
8.230
23,695
+0.04(+0.51%)
Apr 26, 2021
8.180
8.314
8.180
8.188
54,382
+0.03(+0.31%)
Apr 23, 2021
8.113
8.180
8.113
8.163
46,915
+0.05(+0.62%)
Apr 22, 2021
8.171
8.230
8.098
8.113
23,271
-0.05(-0.64%)
Apr 21, 2021
8.048
8.198
8.018
8.165
54,485
+0.08(+1.03%)
Apr 20, 2021
8.240
8.240
8.006
8.081
86,094
-0.14(-1.73%)
Apr 19, 2021
8.223
8.265
8.206
8.223
34,186
-0.04(-0.51%)
Apr 16, 2021
8.273
8.348
8.231
8.265
79,575
+0.02(+0.20%)
Apr 15, 2021
8.315
8.315
8.190
8.248
58,665
+0.03(+0.30%)
Apr 14, 2021
8.148
8.240
8.114
8.223
113,832
+0.10(+1.23%)
Apr 13, 2021
8.106
8.156
8.106
8.123
35,864
-0.01(-0.10%)
Apr 12, 2021
8.156
8.156
8.048
8.131
69,334
-0.01(-0.10%)
Apr 09, 2021
8.290
8.290
8.064
8.140
92,259
-0.09(-1.12%)
Apr 08, 2021
8.140
8.231
8.081
8.231
60,950
+0.04(+0.51%)
Apr 07, 2021
8.131
8.215
8.064
8.190
86,427
+0.04(+0.51%)
Apr 06, 2021
8.089
8.148
8.052
8.148
65,006
+0.06(+0.72%)
Apr 05, 2021
8.098
8.106
7.954
8.089
69,429
+0.07(+0.83%)
Apr 01, 2021
7.997
8.064
7.931
8.023
87,952
+0.00(+0.00%)
Mar 31, 2021
7.964
8.023
7.916
8.023
45,244
+0.09(+1.16%)
Mar 30, 2021
7.872
7.931
7.872
7.931
22,822
+0.01(+0.11%)
Mar 29, 2021
7.847
7.931
7.847
7.922
50,835
+0.10(+1.28%)
Mar 26, 2021
7.839
7.931
7.805
7.822
49,540
+0.03(+0.32%)
Mar 25, 2021
7.713
7.814
7.703
7.797
43,666
+0.08(+0.97%)
Mar 24, 2021
7.713
7.864
7.672
7.722
101,416
+0.01(+0.11%)
Mar 23, 2021
7.889
7.889
7.646
7.713
117,775
-0.17(-2.14%)
Mar 22, 2021
7.990
8.015
7.882
7.882
36,525
-0.07(-0.84%)
Mar 19, 2021
7.882
8.040
7.882
7.949
40,892
+0.05(+0.63%)
Mar 18, 2021
7.899
8.065
7.882
7.899
68,741
+0.03(+0.42%)
Mar 17, 2021
7.874
8.007
7.857
7.866
87,453
+0.02(+0.21%)
Mar 16, 2021
7.999
8.048
7.849
7.849
42,410
-0.13(-1.67%)
Mar 15, 2021
7.924
8.024
7.924
7.982
51,437
+0.04(+0.52%)
Mar 12, 2021
7.957
7.965
7.799
7.940
44,380
+0.00(+0.00%)
Mar 11, 2021
7.857
8.040
7.857
7.940
79,695
+0.12(+1.60%)
Mar 10, 2021
7.816
7.865
7.791
7.816
62,304
+0.02(+0.32%)
Mar 09, 2021
7.791
7.874
7.774
7.791
87,382
+0.02(+0.32%)
Mar 08, 2021
7.475
7.866
7.475
7.766
339,806
+0.29(+3.89%)
Mar 05, 2021
7.400
7.500
7.333
7.475
120,632
+0.08(+1.12%)
Mar 04, 2021
7.425
7.483
7.275
7.392
140,958
-0.03(-0.45%)
Mar 03, 2021
7.350
7.475
7.350
7.425
99,044
+0.07(+1.02%)
Mar 02, 2021
7.350
7.383
7.292
7.350
47,258
+0.00(+0.00%)
Mar 01, 2021
7.333
7.466
7.333
7.350
86,571
+0.06(+0.80%)
Feb 26, 2021
7.317
7.325
7.119
7.292
117,024
+0.03(+0.46%)
Feb 25, 2021
7.358
7.392
7.225
7.259
78,844
-0.09(-1.24%)
Feb 24, 2021
7.225
7.383
7.192
7.350
81,375
+0.12(+1.61%)
Feb 23, 2021
7.192
7.234
7.109
7.234
94,090
+0.06(+0.81%)
Feb 22, 2021
7.101
7.225
6.984
7.175
137,962
+0.06(+0.82%)
Feb 19, 2021
7.092
7.151
7.055
7.117
52,919
+0.04(+0.59%)
Feb 18, 2021
7.109
7.116
6.984
7.076
104,631
-0.03(-0.37%)
Feb 17, 2021
7.028
7.111
7.003
7.102
110,134
+0.06(+0.82%)
Feb 16, 2021
6.929
7.069
6.929
7.044
130,032
+0.09(+1.31%)
Feb 12, 2021
6.953
7.028
6.953
6.953
46,927
-0.01(-0.12%)
Feb 11, 2021
7.020
7.020
6.862
6.962
104,086
-0.03(-0.47%)
Feb 10, 2021
6.887
6.995
6.887
6.995
78,192
+0.08(+1.20%)
Feb 09, 2021
6.862
6.929
6.796
6.912
97,217
+0.05(+0.72%)
Feb 08, 2021
6.763
6.862
6.763
6.862
88,436
+0.12(+1.84%)
Feb 05, 2021
6.722
6.813
6.697
6.738
227,623
+0.02(+0.25%)
Feb 04, 2021
6.648
6.730
6.648
6.722
92,545
+0.12(+1.88%)
Feb 03, 2021
6.561
6.614
6.561
6.598
73,352
+0.03(+0.50%)
Feb 02, 2021
6.598
6.606
6.540
6.565
154,744
+0.02(+0.38%)
Feb 01, 2021
6.499
6.581
6.457
6.540
177,238
+0.06(+0.89%)
Jan 29, 2021
6.656
6.656
6.424
6.482
100,144
-0.13(-2.00%)
Jan 28, 2021
6.557
6.648
6.499
6.614
88,275
+0.10(+1.52%)
Jan 27, 2021
6.614
6.614
6.507
6.515
141,562
-0.16(-2.35%)
Jan 26, 2021
6.738
6.828
6.532
6.672
135,854
-0.08(-1.22%)
Jan 25, 2021
6.780
6.787
6.681
6.755
73,336
-0.05(-0.73%)
Jan 22, 2021
6.805
6.813
6.738
6.805
82,728
-0.07(-0.96%)
Jan 21, 2021
6.846
6.887
6.780
6.871
46,445
+0.04(+0.58%)
Jan 20, 2021
6.872
6.921
6.658
6.831
211,387
-0.02(-0.36%)
Jan 19, 2021
6.823
6.877
6.823
6.856
86,377
+0.01(+0.12%)
Jan 15, 2021
6.790
6.913
6.736
6.848
114,715
+0.00(+0.00%)
Jan 14, 2021
6.782
6.872
6.741
6.848
131,867
+0.07(+0.97%)
Jan 13, 2021
6.790
6.806
6.774
6.782
111,620
-0.01(-0.12%)
Jan 12, 2021
6.700
6.790
6.675
6.790
76,948
+0.07(+0.98%)
Jan 11, 2021
6.576
6.724
6.527
6.724
93,143
+0.06(+0.86%)
Jan 08, 2021
6.716
6.789
6.650
6.667
104,983
+0.00(+0.00%)
Jan 07, 2021
6.576
6.700
6.576
6.667
111,560
+0.15(+2.27%)
Jan 06, 2021
6.256
6.576
6.256
6.519
287,349
+0.23(+3.66%)
Jan 05, 2021
6.091
6.387
6.042
6.289
278,478
+0.02(+0.39%)
Jan 04, 2021
6.354
6.387
6.231
6.264
76,079
-0.11(-1.68%)
Dec 31, 2020
6.371
6.371
6.371
204,266
+0.02(+0.26%)
Dec 30, 2020
6.330
6.412
6.305
6.354
204,266
+0.02(+0.39%)
Dec 29, 2020
6.289
6.371
6.264
6.330
208,787
+0.05(+0.79%)
Dec 28, 2020
6.231
6.305
6.157
6.280
299,630
+0.06(+0.92%)
Dec 24, 2020
6.239
6.313
6.206
6.223
98,171
-0.04(-0.66%)
Dec 23, 2020
6.272
6.323
6.231
6.264
174,603
+0.00(+0.00%)
Dec 22, 2020
6.288
6.342
6.256
6.264
242,163
-0.10(-1.54%)
Dec 21, 2020
6.378
6.379
6.268
6.362
93,657
-0.11(-1.64%)
Dec 18, 2020
6.542
6.615
6.378
6.468
131,827
-0.07(-1.13%)
Dec 17, 2020
6.583
6.583
6.481
6.542
138,789
-0.02(-0.25%)
Dec 16, 2020
6.566
6.588
6.501
6.558
122,442
+0.07(+1.01%)
Dec 15, 2020
6.419
6.509
6.419
6.493
91,281
+0.11(+1.79%)
Dec 14, 2020
6.517
6.517
6.370
6.378
130,134
-0.10(-1.52%)
Dec 11, 2020
6.493
6.526
6.378
6.476
95,996
-0.02(-0.38%)
Dec 10, 2020
6.419
6.542
6.416
6.501
87,517
+0.05(+0.76%)
Dec 09, 2020
6.452
6.520
6.422
6.452
132,712
-0.03(-0.50%)
Dec 08, 2020
6.370
6.517
6.288
6.485
278,414
+0.01(+0.13%)
Dec 07, 2020
6.648
6.648
6.419
6.476
169,401
-0.20(-3.06%)
Dec 04, 2020
6.297
6.910
6.256
6.681
320,273
+0.36(+5.69%)
Dec 03, 2020
6.231
6.395
6.223
6.321
211,135
+0.04(+0.65%)
Dec 02, 2020
6.207
6.280
6.149
6.280
109,126
+0.02(+0.39%)
Dec 01, 2020
6.092
6.288
5.839
6.256
567,248
-0.04(-0.65%)
Nov 30, 2020
6.337
6.346
6.288
6.297
231,806
-0.03(-0.52%)
Nov 27, 2020
6.321
6.394
6.321
6.329
58,453
-0.01(-0.13%)
Nov 25, 2020
6.264
6.350
6.223
6.337
97,708
+0.09(+1.44%)
Nov 24, 2020
6.215
6.394
6.198
6.248
138,145
+0.04(+0.66%)
Nov 23, 2020
6.117
6.207
6.074
6.207
64,901
+0.15(+2.43%)
Nov 20, 2020
6.035
6.091
6.010
6.059
53,684
+0.02(+0.41%)
Nov 19, 2020
5.905
6.051
5.905
6.035
127,431
+0.10(+1.64%)
Nov 18, 2020
6.011
6.082
5.921
5.937
156,380
-0.04(-0.68%)
Nov 17, 2020
5.864
6.043
5.832
5.978
221,806
+0.08(+1.38%)
Nov 16, 2020
5.799
5.912
5.775
5.897
137,929
+0.19(+3.28%)
Nov 13, 2020
5.644
5.732
5.644
5.710
133,156
+0.07(+1.15%)
Nov 12, 2020
5.604
5.676
5.588
5.644
255,542
-0.01(-0.14%)
Nov 11, 2020
5.563
5.718
5.547
5.653
218,152
+0.14(+2.51%)
Nov 10, 2020
5.449
5.547
5.449
5.514
63,837
+0.08(+1.50%)
Nov 09, 2020
5.368
5.596
5.327
5.433
142,064
+0.24(+4.54%)
Nov 06, 2020
5.279
5.279
5.189
5.197
115,451
-0.06(-1.08%)
Nov 05, 2020
5.116
5.270
5.116
5.254
216,770
+0.15(+3.03%)
Nov 04, 2020
5.108
5.165
5.035
5.100
221,888
+0.02(+0.48%)
Nov 03, 2020
5.010
5.124
5.010
5.075
51,394
+0.12(+2.46%)
Nov 02, 2020
4.929
5.327
4.929
4.953
124,821
+0.09(+1.84%)
Oct 30, 2020
4.945
4.945
4.830
4.864
70,082
-0.07(-1.32%)
Oct 29, 2020
4.758
4.961
4.758
4.929
102,665
+0.15(+3.06%)
Oct 28, 2020
4.896
4.896
4.782
4.782
109,306
-0.19(-3.76%)
Oct 27, 2020
4.986
5.026
4.961
4.969
206,800
-0.03(-0.65%)
Oct 26, 2020
5.075
5.091
4.969
5.002
56,172
-0.12(-2.38%)
Oct 23, 2020
5.124
5.159
5.083
5.124
123,074
+0.03(+0.64%)
Oct 22, 2020
5.035
5.116
5.035
5.091
149,179
+0.03(+0.64%)
Oct 21, 2020
5.010
5.067
5.010
5.059
206,189
+0.04(+0.81%)
Oct 20, 2020
4.978
5.067
4.978
5.019
121,027
+0.03(+0.65%)
Oct 19, 2020
5.075
5.099
4.986
4.986
57,230
-0.08(-1.59%)
Oct 16, 2020
5.075
5.099
5.043
5.067
179,673
+0.02(+0.48%)
Oct 15, 2020
5.027
5.059
4.962
5.043
64,300
-0.01(-0.16%)
Oct 14, 2020
5.099
5.107
5.027
5.051
168,395
-0.04(-0.79%)
Oct 13, 2020
5.075
5.107
5.046
5.091
207,349
+0.02(+0.32%)
Oct 12, 2020
5.115
5.148
5.075
5.075
230,912
-0.04(-0.79%)
Oct 09, 2020
5.132
5.180
5.115
5.115
223,849
+0.02(+0.32%)
Oct 08, 2020
5.107
5.115
5.091
5.099
112,923
+0.02(+0.32%)
Oct 07, 2020
5.027
5.122
5.027
5.083
119,151
+0.06(+1.13%)
Oct 06, 2020
5.043
5.147
5.027
5.027
56,530
+0.01(+0.16%)
Oct 05, 2020
4.946
5.043
4.946
5.019
75,997
+0.11(+2.14%)
Oct 02, 2020
4.881
5.027
4.857
4.913
110,749
-0.08(-1.62%)
Oct 01, 2020
4.970
5.027
4.970
4.994
110,568
+0.02(+0.32%)
Sep 30, 2020
4.938
5.019
4.905
4.978
113,964
+0.10(+1.99%)
Sep 29, 2020
4.865
4.922
4.865
4.881
59,031
+0.01(+0.17%)
Sep 28, 2020
4.905
4.962
4.873
4.873
85,609
+0.02(+0.33%)
Sep 25, 2020
4.873
4.873
4.744
4.857
83,030
-0.06(-1.15%)
Sep 24, 2020
4.711
4.962
4.687
4.913
282,354
+0.14(+2.88%)
Sep 23, 2020
4.986
5.019
4.728
4.776
162,276
-0.23(-4.68%)
Sep 22, 2020
4.970
5.074
4.970
5.010
141,157
+0.02(+0.49%)
Sep 21, 2020
5.018
5.066
4.938
4.986
161,062
-0.12(-2.36%)
Sep 18, 2020
5.066
5.139
5.066
5.107
67,503
+0.02(+0.32%)
Sep 17, 2020
5.099
5.163
5.091
5.091
92,338
-0.07(-1.40%)
Sep 16, 2020
5.227
5.227
5.139
5.163
125,012
-0.06(-1.23%)
Sep 15, 2020
5.267
5.291
5.227
5.227
192,196
+0.00(+0.00%)
Sep 14, 2020
5.131
5.227
5.107
5.227
79,532
+0.10(+2.04%)
Sep 11, 2020
5.139
5.179
5.107
5.123
173,863
-0.02(-0.31%)
Sep 10, 2020
5.155
5.187
5.139
5.139
95,226
+0.01(+0.16%)
Sep 09, 2020
5.066
5.171
5.066
5.131
107,616
+0.07(+1.35%)
Sep 08, 2020
5.018
5.099
4.954
5.062
220,757
-0.04(-0.71%)
Sep 04, 2020
5.050
5.171
4.978
5.099
163,900
+0.07(+1.44%)
Sep 03, 2020
5.251
5.315
4.978
5.026
376,045
-0.25(-4.72%)
Sep 02, 2020
5.347
5.366
5.259
5.275
127,146
-0.10(-1.94%)
Sep 01, 2020
5.339
5.396
5.303
5.380
197,881
+0.01(+0.15%)
Aug 31, 2020
5.356
5.372
5.307
5.372
109,958
+0.05(+0.91%)
Aug 28, 2020
5.259
5.347
5.243
5.323
186,193
+0.06(+1.07%)
Aug 27, 2020
5.243
5.299
5.203
5.267
82,612
+0.04(+0.69%)
Aug 26, 2020
5.171
5.235
5.171
5.231
90,572
+0.06(+1.16%)
Aug 25, 2020
5.203
5.267
5.147
5.171
514,368
-0.03(-0.62%)
Aug 24, 2020
5.219
5.259
5.163
5.203
143,902
-0.04(-0.77%)
Aug 21, 2020
5.243
5.243
5.179
5.243
227,542
-0.02(-0.31%)
Aug 20, 2020
5.227
5.267
5.203
5.259
259,240
-0.01(-0.15%)
Aug 19, 2020
5.307
5.339
5.267
5.267
99,282
-0.06(-1.20%)
Aug 18, 2020
5.323
5.347
5.283
5.331
83,983
-0.02(-0.45%)
Aug 17, 2020
5.291
5.355
5.291
5.355
86,981
+0.06(+1.21%)
Aug 14, 2020
5.267
5.339
5.267
5.291
72,676
-0.01(-0.15%)
Aug 13, 2020
5.355
5.379
5.275
5.299
97,004
-0.06(-1.04%)
Aug 12, 2020
5.283
5.363
5.267
5.355
88,703
+0.11(+2.13%)
Aug 11, 2020
5.283
5.339
5.243
5.243
61,200
+0.01(+0.15%)
Aug 10, 2020
5.203
5.259
5.203
5.235
99,492
+0.06(+1.23%)
Aug 07, 2020
5.092
5.171
5.084
5.171
75,558
+0.02(+0.43%)
Aug 06, 2020
5.028
5.155
5.028
5.149
124,363
+0.10(+1.93%)
Aug 05, 2020
5.068
5.100
5.052
5.052
88,605
+0.03(+0.64%)
Aug 04, 2020
4.964
5.044
4.956
5.020
107,529
+0.06(+1.13%)
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.