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
)
11.17
+0.03 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2019
8.656
8.663
8.539
8.590
187,499
-0.02(-0.25%)
Oct 30, 2019
8.488
8.656
8.442
8.612
170,366
+0.15(+1.81%)
Oct 29, 2019
8.371
8.634
8.364
8.459
276,743
+0.09(+1.13%)
Oct 28, 2019
8.371
8.444
8.364
8.364
177,134
-0.04(-0.43%)
Oct 25, 2019
8.481
8.481
8.262
8.401
190,094
-0.09(-1.03%)
Oct 24, 2019
8.503
8.714
8.371
8.488
185,748
+0.01(+0.14%)
Oct 23, 2019
8.426
8.512
8.397
8.476
226,739
+0.04(+0.51%)
Oct 22, 2019
8.296
8.476
8.234
8.433
290,070
+0.12(+1.39%)
Oct 21, 2019
8.267
8.318
8.226
8.318
150,688
+0.05(+0.61%)
Oct 18, 2019
8.209
8.267
8.116
8.267
88,994
+0.06(+0.70%)
Oct 17, 2019
8.080
8.217
8.080
8.209
75,447
+0.14(+1.70%)
Oct 16, 2019
8.000
8.080
7.971
8.072
127,876
+0.08(+0.99%)
Oct 15, 2019
8.007
8.036
7.964
7.993
86,062
+0.04(+0.45%)
Oct 14, 2019
7.856
8.000
7.798
7.957
119,160
+0.07(+0.91%)
Oct 11, 2019
7.842
7.971
7.842
7.885
153,592
+0.08(+1.02%)
Oct 10, 2019
7.741
7.805
7.733
7.805
50,873
+0.06(+0.84%)
Oct 09, 2019
7.784
7.813
7.719
7.741
85,286
-0.01(-0.19%)
Oct 08, 2019
7.784
7.805
7.712
7.755
45,970
-0.03(-0.37%)
Oct 07, 2019
7.805
7.842
7.777
7.784
137,229
-0.01(-0.09%)
Oct 04, 2019
7.755
7.813
7.755
7.791
46,992
+0.06(+0.84%)
Oct 03, 2019
7.719
7.775
7.575
7.726
82,329
+0.01(+0.09%)
Oct 02, 2019
7.906
7.906
7.575
7.719
224,745
-0.19(-2.37%)
Oct 01, 2019
7.856
7.921
7.856
7.906
117,827
+0.05(+0.64%)
Sep 30, 2019
7.849
7.863
7.820
7.856
96,013
+0.06(+0.83%)
Sep 27, 2019
7.834
7.863
7.726
7.791
248,825
-0.08(-1.01%)
Sep 26, 2019
7.921
7.998
7.812
7.870
85,435
-0.04(-0.55%)
Sep 25, 2019
7.921
7.979
7.870
7.914
178,011
-0.06(-0.72%)
Sep 24, 2019
8.145
8.174
7.935
7.971
162,997
-0.14(-1.78%)
Sep 23, 2019
8.116
8.231
7.986
8.116
153,832
+0.00(+0.05%)
Sep 20, 2019
8.140
8.147
8.090
8.111
192,710
+0.01(+0.18%)
Sep 19, 2019
8.097
8.111
8.068
8.097
74,190
+0.04(+0.44%)
Sep 18, 2019
8.040
8.076
8.030
8.061
71,419
+0.02(+0.27%)
Sep 17, 2019
8.061
8.077
8.011
8.040
121,072
+0.01(+0.09%)
Sep 16, 2019
8.040
8.043
7.976
8.033
70,063
+0.04(+0.45%)
Sep 13, 2019
8.004
8.031
7.983
7.997
109,240
+0.04(+0.45%)
Sep 12, 2019
7.926
7.990
7.885
7.961
131,767
+0.05(+0.63%)
Sep 11, 2019
7.840
7.926
7.796
7.911
116,672
+0.11(+1.37%)
Sep 10, 2019
7.747
7.811
7.722
7.804
63,576
+0.06(+0.74%)
Sep 09, 2019
7.683
7.754
7.681
7.747
77,187
+0.06(+0.84%)
Sep 06, 2019
7.647
7.697
7.604
7.683
46,497
+0.01(+0.09%)
Sep 05, 2019
7.604
7.689
7.604
7.676
75,954
+0.09(+1.22%)
Sep 04, 2019
7.519
7.604
7.519
7.583
132,837
+0.08(+1.05%)
Sep 03, 2019
7.462
7.533
7.376
7.504
110,260
+0.01(+0.10%)
Aug 30, 2019
7.469
7.562
7.455
7.497
101,677
+0.05(+0.67%)
Aug 29, 2019
7.347
7.447
7.347
7.447
76,993
+0.15(+2.05%)
Aug 28, 2019
7.219
7.354
7.147
7.297
278,308
-0.13(-1.73%)
Aug 27, 2019
7.483
7.533
7.419
7.426
130,701
-0.06(-0.76%)
Aug 26, 2019
7.554
7.569
7.447
7.483
97,774
-0.03(-0.38%)
Aug 23, 2019
7.697
7.747
7.483
7.512
137,390
-0.19(-2.50%)
Aug 22, 2019
7.747
7.757
7.704
7.704
79,774
-0.00(-0.04%)
Aug 21, 2019
7.686
7.750
7.665
7.707
120,451
+0.05(+0.65%)
Aug 20, 2019
7.637
7.672
7.637
7.658
114,557
-0.01(-0.18%)
Aug 19, 2019
7.651
7.707
7.615
7.672
137,490
+0.08(+1.07%)
Aug 16, 2019
7.566
7.651
7.566
7.591
64,974
+0.03(+0.43%)
Aug 15, 2019
7.587
7.622
7.488
7.558
129,531
-0.04(-0.47%)
Aug 14, 2019
7.629
7.675
7.594
7.594
160,860
-0.08(-1.10%)
Aug 13, 2019
7.629
7.721
7.629
7.679
97,164
+0.01(+0.09%)
Aug 12, 2019
7.665
7.742
7.651
7.672
56,529
-0.03(-0.36%)
Aug 09, 2019
7.721
7.754
7.637
7.700
75,732
-0.01(-0.18%)
Aug 08, 2019
7.693
7.764
7.665
7.714
154,194
+0.07(+0.92%)
Aug 07, 2019
7.700
7.721
7.531
7.644
123,234
-0.09(-1.19%)
Aug 06, 2019
7.764
7.905
7.735
7.735
159,879
-0.02(-0.27%)
Aug 05, 2019
7.863
7.905
7.686
7.757
126,037
-0.13(-1.70%)
Aug 02, 2019
7.983
8.004
7.877
7.891
88,189
-0.08(-1.06%)
Aug 01, 2019
7.983
8.032
7.954
7.976
63,580
+0.02(+0.27%)
Jul 31, 2019
7.961
7.983
7.938
7.954
105,557
+0.02(+0.27%)
Jul 30, 2019
7.954
7.969
7.891
7.933
89,245
-0.02(-0.27%)
Jul 29, 2019
7.983
7.997
7.940
7.954
63,836
-0.01(-0.09%)
Jul 26, 2019
7.947
7.969
7.898
7.961
91,445
+0.01(+0.18%)
Jul 25, 2019
8.032
8.046
7.926
7.947
68,228
-0.08(-1.06%)
Jul 24, 2019
7.976
8.067
7.900
8.032
122,045
+0.05(+0.58%)
Jul 23, 2019
7.972
8.006
7.972
7.986
122,959
+0.01(+0.09%)
Jul 22, 2019
7.958
8.006
7.895
7.979
134,429
-0.01(-0.11%)
Jul 19, 2019
7.937
7.997
7.919
7.987
91,096
+0.02(+0.19%)
Jul 18, 2019
7.937
7.972
7.902
7.972
53,203
+0.03(+0.44%)
Jul 17, 2019
7.944
7.972
7.923
7.937
141,179
-0.02(-0.26%)
Jul 16, 2019
7.992
7.992
7.937
7.958
73,503
+0.01(+0.16%)
Jul 15, 2019
7.937
7.965
7.909
7.945
114,354
+0.02(+0.20%)
Jul 12, 2019
7.958
7.972
7.902
7.930
50,625
+0.01(+0.09%)
Jul 11, 2019
7.930
7.972
7.888
7.923
118,359
+0.01(+0.09%)
Jul 10, 2019
7.902
7.936
7.888
7.916
110,840
+0.05(+0.62%)
Jul 09, 2019
7.881
7.883
7.867
7.867
65,389
+0.01(+0.18%)
Jul 08, 2019
7.839
7.888
7.839
7.853
82,170
-0.02(-0.27%)
Jul 05, 2019
7.839
7.888
7.804
7.874
63,066
+0.00(+0.00%)
Jul 03, 2019
7.839
7.890
7.797
7.874
41,472
+0.03(+0.45%)
Jul 02, 2019
7.769
7.839
7.734
7.839
71,235
+0.02(+0.27%)
Jul 01, 2019
7.818
7.860
7.779
7.818
117,634
+0.06(+0.72%)
Jun 28, 2019
7.734
7.783
7.699
7.762
94,671
+0.05(+0.63%)
Jun 27, 2019
7.657
7.727
7.643
7.713
66,646
+0.11(+1.47%)
Jun 26, 2019
7.552
7.685
7.552
7.601
73,389
+0.01(+0.18%)
Jun 25, 2019
7.727
7.727
7.580
7.587
105,823
-0.13(-1.63%)
Jun 24, 2019
7.853
7.867
7.713
7.713
53,349
-0.09(-1.16%)
Jun 21, 2019
7.811
7.842
7.797
7.804
79,942
-0.01(-0.09%)
Jun 20, 2019
7.776
7.839
7.776
7.811
105,544
+0.07(+0.87%)
Jun 19, 2019
7.744
7.764
7.729
7.744
79,877
+0.00(+0.00%)
Jun 18, 2019
7.744
7.757
7.716
7.744
57,693
+0.07(+0.90%)
Jun 17, 2019
7.667
7.709
7.667
7.674
60,427
-0.01(-0.09%)
Jun 14, 2019
7.723
7.724
7.681
7.681
60,981
-0.01(-0.18%)
Jun 13, 2019
7.681
7.719
7.647
7.695
106,425
+0.06(+0.82%)
Jun 12, 2019
7.695
7.695
7.612
7.633
94,691
-0.03(-0.36%)
Jun 11, 2019
7.667
7.709
7.619
7.661
132,073
+0.03(+0.45%)
Jun 10, 2019
7.633
7.667
7.591
7.626
126,401
+0.06(+0.82%)
Jun 07, 2019
7.550
7.626
7.543
7.564
103,611
+0.03(+0.46%)
Jun 06, 2019
7.474
7.564
7.425
7.529
80,348
+0.06(+0.74%)
Jun 05, 2019
7.508
7.590
7.460
7.474
81,367
+0.01(+0.09%)
Jun 04, 2019
7.404
7.494
7.356
7.467
173,447
+0.12(+1.60%)
Jun 03, 2019
7.294
7.431
7.252
7.349
161,622
+0.02(+0.28%)
May 31, 2019
7.453
7.465
7.259
7.328
277,742
-0.23(-3.02%)
May 30, 2019
7.626
7.643
7.529
7.557
149,811
-0.06(-0.73%)
May 29, 2019
7.840
7.868
7.536
7.612
222,373
-0.28(-3.59%)
May 28, 2019
7.917
7.958
7.889
7.896
84,860
-0.01(-0.17%)
May 24, 2019
7.910
7.917
7.896
7.910
48,409
+0.01(+0.18%)
May 23, 2019
7.944
7.958
7.840
7.896
111,491
-0.08(-1.01%)
May 22, 2019
8.091
8.091
7.963
7.976
139,541
-0.13(-1.55%)
May 21, 2019
8.057
8.139
8.021
8.101
151,956
+0.11(+1.42%)
May 20, 2019
8.009
8.051
7.961
7.988
102,089
-0.03(-0.43%)
May 17, 2019
8.030
8.098
8.023
8.023
71,521
-0.01(-0.09%)
May 16, 2019
8.023
8.043
7.968
8.030
83,848
+0.08(+0.95%)
May 15, 2019
7.913
7.975
7.913
7.954
89,096
+0.02(+0.26%)
May 14, 2019
7.961
7.982
7.927
7.934
84,393
-0.01(-0.17%)
May 13, 2019
7.988
7.988
7.893
7.947
85,153
-0.09(-1.11%)
May 10, 2019
7.934
8.105
7.920
8.036
150,048
+0.12(+1.47%)
May 09, 2019
7.947
7.950
7.893
7.920
103,791
-0.04(-0.52%)
May 08, 2019
7.982
8.016
7.947
7.961
62,364
-0.04(-0.51%)
May 07, 2019
7.988
8.030
7.954
8.002
127,682
-0.01(-0.17%)
May 06, 2019
7.975
8.016
7.975
8.016
116,685
+0.00(+0.00%)
May 03, 2019
8.050
8.050
7.982
8.016
110,492
-0.02(-0.26%)
May 02, 2019
8.023
8.050
7.954
8.036
118,367
+0.02(+0.26%)
May 01, 2019
8.036
8.036
7.988
8.016
108,322
+0.02(+0.26%)
Apr 30, 2019
7.995
8.002
7.947
7.995
105,543
+0.03(+0.43%)
Apr 29, 2019
7.920
7.961
7.893
7.961
153,894
+0.05(+0.69%)
Apr 26, 2019
7.961
7.965
7.879
7.906
136,181
-0.03(-0.35%)
Apr 25, 2019
7.975
8.008
7.920
7.934
95,593
-0.05(-0.60%)
Apr 24, 2019
8.023
8.043
7.968
7.982
124,570
-0.07(-0.88%)
Apr 23, 2019
8.005
8.066
7.992
8.053
168,744
+0.05(+0.59%)
Apr 22, 2019
7.999
8.038
7.971
8.005
174,566
+0.02(+0.25%)
Apr 18, 2019
7.985
7.992
7.904
7.985
119,690
+0.01(+0.17%)
Apr 17, 2019
7.958
8.005
7.918
7.971
121,948
+0.09(+1.12%)
Apr 16, 2019
7.924
8.005
7.845
7.883
181,910
+0.04(+0.52%)
Apr 15, 2019
7.829
7.870
7.829
7.843
152,696
+0.11(+1.40%)
Apr 12, 2019
7.904
7.904
7.734
7.734
125,586
-0.12(-1.47%)
Apr 11, 2019
7.849
7.849
7.815
7.849
114,404
+0.03(+0.35%)
Apr 10, 2019
7.775
7.849
7.775
7.822
110,809
+0.05(+0.61%)
Apr 09, 2019
7.802
7.815
7.775
7.775
57,078
-0.05(-0.69%)
Apr 08, 2019
7.829
7.856
7.802
7.829
131,027
-0.01(-0.09%)
Apr 05, 2019
7.829
7.904
7.815
7.836
99,348
+0.04(+0.52%)
Apr 04, 2019
7.822
7.829
7.775
7.795
92,157
+0.03(+0.35%)
Apr 03, 2019
7.843
7.843
7.768
7.768
110,334
-0.02(-0.26%)
Apr 02, 2019
7.822
7.832
7.788
7.788
180,268
+0.00(+0.00%)
Apr 01, 2019
7.768
7.809
7.755
7.788
92,617
+0.07(+0.97%)
Mar 29, 2019
7.720
7.754
7.700
7.714
101,265
+0.01(+0.09%)
Mar 28, 2019
7.693
7.707
7.643
7.707
68,671
+0.04(+0.53%)
Mar 27, 2019
7.659
7.666
7.605
7.666
92,991
-0.01(-0.09%)
Mar 26, 2019
7.653
7.686
7.625
7.673
110,470
+0.07(+0.98%)
Mar 25, 2019
7.686
7.686
7.553
7.598
66,401
-0.07(-0.88%)
Mar 22, 2019
7.680
7.734
7.666
7.666
162,142
-0.08(-1.05%)
Mar 21, 2019
7.734
7.781
7.693
7.748
87,805
-0.01(-0.12%)
Mar 20, 2019
7.784
7.804
7.710
7.757
176,205
+0.00(+0.00%)
Mar 19, 2019
7.744
7.797
7.734
7.757
105,793
+0.05(+0.65%)
Mar 18, 2019
7.717
7.723
7.691
7.707
67,030
+0.01(+0.18%)
Mar 15, 2019
7.690
7.716
7.656
7.693
42,733
+0.01(+0.11%)
Mar 14, 2019
7.703
7.708
7.676
7.685
108,468
+0.00(+0.02%)
Mar 13, 2019
7.723
7.723
7.643
7.683
152,810
+0.02(+0.26%)
Mar 12, 2019
7.656
7.691
7.636
7.663
35,102
+0.05(+0.62%)
Mar 11, 2019
7.542
7.636
7.542
7.616
118,349
+0.07(+0.89%)
Mar 08, 2019
7.603
7.603
7.495
7.549
111,524
-0.09(-1.16%)
Mar 07, 2019
7.683
7.683
7.616
7.637
96,290
-0.05(-0.68%)
Mar 06, 2019
7.750
7.750
7.668
7.690
80,093
-0.06(-0.78%)
Mar 05, 2019
7.750
7.797
7.717
7.750
62,590
-0.03(-0.43%)
Mar 04, 2019
7.844
7.844
7.703
7.784
95,164
-0.01(-0.17%)
Mar 01, 2019
7.838
7.885
7.777
7.797
59,261
+0.01(+0.17%)
Feb 28, 2019
7.804
7.819
7.770
7.784
77,886
-0.02(-0.26%)
Feb 27, 2019
7.824
7.836
7.737
7.804
113,115
-0.01(-0.09%)
Feb 26, 2019
7.817
7.858
7.791
7.811
83,738
+0.01(+0.09%)
Feb 25, 2019
7.925
7.952
7.777
7.804
107,061
-0.09(-1.11%)
Feb 22, 2019
7.891
7.925
7.838
7.891
100,505
+0.04(+0.51%)
Feb 21, 2019
7.911
7.911
7.824
7.851
126,820
-0.09(-1.13%)
Feb 20, 2019
7.888
7.941
7.841
7.941
164,369
+0.07(+0.84%)
Feb 19, 2019
7.841
7.875
7.835
7.875
153,569
+0.07(+0.85%)
Feb 15, 2019
7.781
7.808
7.768
7.808
96,078
+0.06(+0.77%)
Feb 14, 2019
7.688
7.768
7.679
7.748
121,468
+0.05(+0.60%)
Feb 13, 2019
7.688
7.737
7.682
7.702
67,455
+0.06(+0.78%)
Feb 12, 2019
7.582
7.668
7.582
7.642
89,622
+0.13(+1.68%)
Feb 11, 2019
7.609
7.609
7.509
7.515
87,564
-0.06(-0.79%)
Feb 08, 2019
7.595
7.595
7.529
7.575
76,081
-0.03(-0.35%)
Feb 07, 2019
7.662
7.662
7.522
7.602
74,970
-0.07(-0.87%)
Feb 06, 2019
7.642
7.708
7.642
7.668
69,639
+0.02(+0.26%)
Feb 05, 2019
7.682
7.682
7.582
7.648
90,688
+0.01(+0.09%)
Feb 04, 2019
7.648
7.722
7.616
7.642
109,053
+0.01(+0.17%)
Feb 01, 2019
7.602
7.642
7.582
7.628
109,310
+0.04(+0.53%)
Jan 31, 2019
7.562
7.602
7.509
7.589
127,457
+0.08(+1.06%)
Jan 30, 2019
7.529
7.555
7.456
7.509
164,386
+0.04(+0.53%)
Jan 29, 2019
7.369
7.482
7.366
7.469
90,168
+0.13(+1.81%)
Jan 28, 2019
7.316
7.362
7.243
7.336
265,287
-0.06(-0.81%)
Jan 25, 2019
7.349
7.422
7.336
7.396
115,926
+0.09(+1.18%)
Jan 24, 2019
7.449
7.449
7.269
7.309
163,582
-0.15(-2.05%)
Jan 23, 2019
7.482
7.522
7.443
7.462
103,205
-0.02(-0.21%)
Jan 22, 2019
7.524
7.531
7.439
7.478
117,293
-0.04(-0.53%)
Jan 18, 2019
7.452
7.524
7.439
7.518
103,146
+0.09(+1.24%)
Jan 17, 2019
7.379
7.425
7.377
7.425
88,399
+0.04(+0.53%)
Jan 16, 2019
7.261
7.406
7.248
7.386
179,459
+0.09(+1.26%)
Jan 15, 2019
7.228
7.294
7.228
7.294
57,916
+0.10(+1.37%)
Jan 14, 2019
7.182
7.215
7.083
7.195
96,530
-0.14(-1.97%)
Jan 11, 2019
7.300
7.340
7.228
7.340
53,623
+0.04(+0.54%)
Jan 10, 2019
7.333
7.373
7.221
7.300
147,704
-0.03(-0.45%)
Jan 09, 2019
7.294
7.419
7.250
7.333
239,083
+0.11(+1.55%)
Jan 08, 2019
7.096
7.241
7.057
7.221
253,917
+0.20(+2.91%)
Jan 07, 2019
6.787
7.057
6.780
7.017
274,709
+0.29(+4.31%)
Jan 04, 2019
6.629
6.728
6.570
6.728
212,672
+0.22(+3.34%)
Jan 03, 2019
6.478
6.570
6.418
6.510
155,302
+0.00(+0.00%)
Jan 02, 2019
6.247
6.510
6.129
6.510
186,945
+0.24(+3.78%)
Dec 31, 2018
6.320
6.333
6.194
6.273
194,443
+0.11(+1.71%)
Dec 28, 2018
6.056
6.188
6.017
6.168
251,257
+0.13(+2.18%)
Dec 27, 2018
5.971
6.043
5.846
6.037
310,917
-0.01(-0.11%)
Dec 26, 2018
5.813
6.043
5.760
6.043
517,550
+0.21(+3.61%)
Dec 24, 2018
5.780
5.898
5.760
5.832
335,263
-0.19(-3.17%)
Dec 21, 2018
6.089
6.221
5.990
6.023
211,001
-0.06(-0.97%)
Dec 20, 2018
6.537
6.537
5.971
6.083
371,141
-0.52(-7.91%)
Dec 19, 2018
6.618
6.686
6.573
6.605
139,708
+0.05(+0.79%)
Dec 18, 2018
6.755
6.846
6.553
6.553
195,179
-0.28(-4.10%)
Dec 17, 2018
7.106
7.272
6.814
6.833
181,434
-0.36(-4.98%)
Dec 14, 2018
7.289
7.451
7.165
7.191
131,230
-0.15(-2.04%)
Dec 13, 2018
7.432
7.446
7.321
7.341
113,102
+0.00(+0.00%)
Dec 12, 2018
7.341
7.341
7.272
7.341
82,593
+0.13(+1.81%)
Dec 11, 2018
7.204
7.354
7.191
7.210
149,004
+0.07(+0.91%)
Dec 10, 2018
7.276
7.464
7.126
7.145
80,706
-0.13(-1.79%)
Dec 07, 2018
7.367
7.412
7.250
7.276
72,683
-0.14(-1.84%)
Dec 06, 2018
7.328
7.419
7.145
7.412
164,371
-0.09(-1.22%)
Dec 04, 2018
7.646
7.676
7.464
7.504
185,781
-0.14(-1.86%)
Dec 03, 2018
7.692
7.699
7.594
7.646
140,417
+0.02(+0.26%)
Nov 30, 2018
7.568
7.630
7.513
7.627
102,955
+0.09(+1.21%)
Nov 29, 2018
7.594
7.679
7.484
7.536
145,946
-0.09(-1.19%)
Nov 28, 2018
7.588
7.666
7.542
7.627
125,274
+0.04(+0.51%)
Nov 27, 2018
7.516
7.627
7.503
7.588
125,212
-0.03(-0.34%)
Nov 26, 2018
7.484
7.725
7.484
7.614
353,078
+0.15(+2.01%)
Nov 23, 2018
7.347
7.471
7.223
7.464
105,260
+0.16(+2.18%)
Nov 21, 2018
7.305
7.305
7.305
0
-0.02(-0.26%)
Nov 20, 2018
7.427
7.427
7.279
7.324
90,193
-0.15(-2.07%)
Nov 19, 2018
7.504
7.556
7.433
7.478
162,882
-0.06(-0.77%)
Nov 16, 2018
7.440
7.536
7.427
7.536
44,401
+0.13(+1.74%)
Nov 15, 2018
7.407
7.472
7.375
7.407
123,364
-0.02(-0.26%)
Nov 14, 2018
7.517
7.645
7.408
7.427
91,982
-0.08(-1.03%)
Nov 13, 2018
7.626
7.684
7.504
7.504
101,658
-0.11(-1.44%)
Nov 12, 2018
7.697
7.704
7.614
7.614
111,427
-0.06(-0.84%)
Nov 09, 2018
7.704
7.742
7.639
7.678
107,122
-0.06(-0.83%)
Nov 08, 2018
7.723
7.742
7.679
7.742
70,011
+0.03(+0.42%)
Nov 07, 2018
7.665
7.742
7.633
7.710
87,082
+0.10(+1.35%)
Nov 06, 2018
7.511
7.607
7.485
7.607
166,390
+0.14(+1.81%)
Nov 05, 2018
7.401
7.523
7.401
7.472
57,527
+0.08(+1.05%)
Nov 02, 2018
7.369
7.395
7.330
7.395
61,478
+0.07(+0.97%)
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.