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
)
11.09
+0.14 (+1.28%)
Official Closing Price
Updated: 4:10 PM EDT, Mar 28, 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 29, 2021
9.074
9.092
8.901
8.944
45,279
-0.10(-1.15%)
Oct 28, 2021
8.961
9.048
8.892
9.048
33,659
+0.10(+1.07%)
Oct 27, 2021
9.118
9.100
8.944
8.953
56,264
-0.20(-2.18%)
Oct 26, 2021
9.135
9.126
9.152
38,242
+0.03(+0.29%)
Oct 25, 2021
9.092
9.152
9.040
9.126
54,617
+0.02(+0.19%)
Oct 22, 2021
9.074
9.126
9.031
9.109
58,354
+0.02(+0.19%)
Oct 21, 2021
9.170
9.170
9.040
9.092
43,776
-0.05(-0.49%)
Oct 20, 2021
9.145
9.223
9.076
9.137
105,012
+0.01(+0.09%)
Oct 19, 2021
9.171
9.206
9.128
9.128
53,695
+0.01(+0.09%)
Oct 18, 2021
9.154
9.178
9.085
9.119
81,885
-0.08(-0.85%)
Oct 15, 2021
9.111
9.292
9.111
9.197
132,537
+0.15(+1.62%)
Oct 14, 2021
8.990
9.111
8.990
9.050
93,166
+0.11(+1.26%)
Oct 13, 2021
8.947
8.981
8.802
8.938
39,487
+0.03(+0.29%)
Oct 12, 2021
8.912
8.981
8.895
8.912
88,065
+0.06(+0.68%)
Oct 11, 2021
8.852
9.007
8.852
8.852
101,915
+0.06(+0.69%)
Oct 08, 2021
8.808
8.903
8.739
8.791
113,745
+0.04(+0.49%)
Oct 07, 2021
8.713
8.860
8.713
8.748
36,511
+0.11(+1.30%)
Oct 06, 2021
8.618
8.721
8.471
8.635
106,733
-0.03(-0.40%)
Oct 05, 2021
8.705
8.843
8.644
8.670
90,348
+0.02(+0.20%)
Oct 04, 2021
8.627
8.687
8.582
8.653
81,324
+0.03(+0.30%)
Oct 01, 2021
8.514
8.679
8.463
8.627
45,897
+0.12(+1.42%)
Sep 30, 2021
8.644
8.652
8.428
8.506
46,618
-0.07(-0.81%)
Sep 29, 2021
8.514
8.584
8.497
8.575
30,685
+0.10(+1.12%)
Sep 28, 2021
8.609
8.609
8.480
8.480
46,486
-0.10(-1.11%)
Sep 27, 2021
8.549
8.696
8.549
8.575
67,431
+0.05(+0.61%)
Sep 24, 2021
8.445
8.575
8.445
8.523
36,143
+0.05(+0.61%)
Sep 23, 2021
8.454
8.626
8.437
8.471
62,175
+0.06(+0.72%)
Sep 22, 2021
8.350
8.505
8.342
8.411
51,692
+0.11(+1.33%)
Sep 21, 2021
8.266
8.377
8.214
8.300
95,678
+0.09(+1.15%)
Sep 20, 2021
8.352
8.352
8.102
8.205
149,618
-0.21(-2.45%)
Sep 17, 2021
8.463
8.463
8.395
8.412
65,041
-0.09(-1.11%)
Sep 16, 2021
8.567
8.567
8.429
8.506
62,117
-0.03(-0.40%)
Sep 15, 2021
8.395
8.575
8.395
8.541
70,680
+0.14(+1.64%)
Sep 14, 2021
8.481
8.541
8.403
8.403
87,222
-0.08(-0.91%)
Sep 13, 2021
8.446
8.521
8.446
8.481
33,419
+0.05(+0.61%)
Sep 10, 2021
8.506
8.515
8.412
8.429
30,311
-0.04(-0.51%)
Sep 09, 2021
8.472
8.584
8.472
8.472
29,405
-0.03(-0.30%)
Sep 08, 2021
8.506
8.575
8.481
8.498
35,695
-0.03(-0.30%)
Sep 07, 2021
8.601
8.601
8.489
8.524
115,783
-0.08(-0.90%)
Sep 03, 2021
8.635
8.644
8.584
8.601
57,123
-0.03(-0.30%)
Sep 02, 2021
8.627
8.646
8.593
8.627
44,631
+0.01(+0.10%)
Sep 01, 2021
8.610
8.635
8.558
8.618
40,195
+0.00(+0.00%)
Aug 31, 2021
8.661
8.661
8.592
8.618
31,930
-0.01(-0.10%)
Aug 30, 2021
8.678
8.678
8.592
8.627
49,665
-0.01(-0.10%)
Aug 27, 2021
8.575
8.644
8.567
8.635
57,783
+0.07(+0.80%)
Aug 26, 2021
8.610
8.635
8.541
8.567
66,808
-0.05(-0.60%)
Aug 25, 2021
8.567
8.644
8.567
8.618
47,765
+0.06(+0.70%)
Aug 24, 2021
8.472
8.558
8.446
8.558
92,139
+0.12(+1.43%)
Aug 23, 2021
8.463
8.567
8.377
8.438
297,726
+0.04(+0.49%)
Aug 20, 2021
8.354
8.439
8.354
8.396
47,229
+0.03(+0.41%)
Aug 19, 2021
8.473
8.473
8.328
8.362
58,969
-0.15(-1.81%)
Aug 18, 2021
8.533
8.602
8.482
8.516
56,893
-0.06(-0.70%)
Aug 17, 2021
8.593
8.722
8.516
8.576
85,693
-0.04(-0.50%)
Aug 16, 2021
8.747
8.773
8.602
8.619
70,781
-0.14(-1.56%)
Aug 13, 2021
8.722
8.773
8.718
8.756
65,546
+0.03(+0.29%)
Aug 12, 2021
8.747
8.757
8.687
8.730
54,219
+0.00(+0.00%)
Aug 11, 2021
8.619
8.781
8.610
8.730
39,486
+0.13(+1.49%)
Aug 10, 2021
8.559
8.612
8.559
8.602
47,600
+0.03(+0.30%)
Aug 09, 2021
8.585
8.597
8.563
8.576
42,741
-0.01(-0.10%)
Aug 06, 2021
8.662
8.672
8.559
8.585
89,657
-0.03(-0.30%)
Aug 05, 2021
8.516
8.615
8.516
8.610
80,721
+0.10(+1.21%)
Aug 04, 2021
8.516
8.597
8.489
8.508
78,585
-0.05(-0.60%)
Aug 03, 2021
8.602
8.653
8.499
8.559
176,334
-0.04(-0.50%)
Aug 02, 2021
8.662
8.739
8.583
8.602
123,166
+0.01(+0.10%)
Jul 30, 2021
8.687
8.739
8.593
8.593
34,165
-0.10(-1.18%)
Jul 29, 2021
8.619
8.731
8.619
8.696
51,152
+0.09(+0.99%)
Jul 28, 2021
8.559
8.610
8.559
8.610
49,854
+0.07(+0.80%)
Jul 27, 2021
8.610
8.619
8.542
8.542
29,773
-0.06(-0.70%)
Jul 26, 2021
8.593
8.653
8.576
8.602
60,358
+0.01(+0.10%)
Jul 23, 2021
8.559
8.593
8.525
8.593
29,523
+0.05(+0.60%)
Jul 22, 2021
8.550
8.595
8.542
8.542
36,872
-0.02(-0.21%)
Jul 21, 2021
8.527
8.595
8.493
8.560
29,669
+0.09(+1.10%)
Jul 20, 2021
8.246
8.510
8.203
8.467
74,683
+0.21(+2.58%)
Jul 19, 2021
8.501
8.501
8.143
8.254
143,007
-0.34(-3.96%)
Jul 16, 2021
8.688
8.688
8.569
8.595
41,178
-0.05(-0.59%)
Jul 15, 2021
8.646
8.714
8.603
8.646
73,227
-0.05(-0.59%)
Jul 14, 2021
8.782
8.808
8.663
8.697
54,614
-0.08(-0.87%)
Jul 13, 2021
8.842
8.893
8.748
8.774
62,718
-0.07(-0.77%)
Jul 12, 2021
8.799
8.944
8.755
8.842
58,409
+0.03(+0.39%)
Jul 09, 2021
8.688
8.838
8.688
8.808
99,534
+0.15(+1.77%)
Jul 08, 2021
8.688
8.705
8.603
8.654
104,247
-0.10(-1.17%)
Jul 07, 2021
8.876
8.876
8.740
8.757
43,128
-0.14(-1.53%)
Jul 06, 2021
8.978
9.021
8.859
8.893
81,864
-0.12(-1.32%)
Jul 02, 2021
8.995
9.030
8.948
9.012
55,020
+0.05(+0.57%)
Jul 01, 2021
8.978
8.978
8.933
8.961
41,896
+0.03(+0.38%)
Jun 30, 2021
8.987
8.987
8.901
8.927
127,308
-0.05(-0.57%)
Jun 29, 2021
8.910
8.978
8.867
8.978
402,196
+0.13(+1.44%)
Jun 28, 2021
8.867
9.004
8.848
8.850
244,486
+0.37(+4.32%)
Jun 25, 2021
8.961
9.012
8.484
8.484
104,779
-0.47(-5.28%)
Jun 24, 2021
8.901
8.970
8.816
8.957
35,876
+0.07(+0.82%)
Jun 23, 2021
8.884
8.927
8.849
8.884
48,986
+0.01(+0.10%)
Jun 22, 2021
8.816
8.891
8.757
8.876
47,523
+0.08(+0.95%)
Jun 21, 2021
8.801
8.852
8.767
8.792
450,530
+0.02(+0.19%)
Jun 18, 2021
8.886
8.886
8.708
8.775
172,354
-0.17(-1.90%)
Jun 17, 2021
9.072
9.123
8.873
8.945
145,664
-0.14(-1.59%)
Jun 16, 2021
9.081
9.122
9.072
9.089
198,024
-0.01(-0.09%)
Jun 15, 2021
9.106
9.113
9.038
9.098
219,602
+0.01(+0.09%)
Jun 14, 2021
9.055
9.106
9.047
9.089
106,293
+0.03(+0.28%)
Jun 11, 2021
9.047
9.106
9.047
9.064
161,573
+0.01(+0.09%)
Jun 10, 2021
9.038
9.097
9.038
9.055
260,207
+0.03(+0.38%)
Jun 09, 2021
8.987
9.089
8.987
9.021
117,795
+0.05(+0.57%)
Jun 08, 2021
8.903
8.987
8.898
8.970
69,633
+0.07(+0.76%)
Jun 07, 2021
8.869
8.920
8.869
8.903
87,472
+0.01(+0.10%)
Jun 04, 2021
8.852
8.903
8.852
8.894
91,780
+0.04(+0.48%)
Jun 03, 2021
8.801
8.877
8.797
8.852
78,376
+0.03(+0.29%)
Jun 02, 2021
8.758
8.843
8.758
8.826
268,759
+0.03(+0.29%)
Jun 01, 2021
8.725
8.809
8.657
8.801
103,885
+0.09(+1.07%)
May 28, 2021
8.758
8.758
8.678
8.708
43,712
+0.03(+0.29%)
May 27, 2021
8.657
8.758
8.614
8.682
68,877
+0.06(+0.69%)
May 26, 2021
8.555
8.665
8.530
8.623
66,103
+0.07(+0.79%)
May 25, 2021
8.699
8.699
8.530
8.555
105,983
-0.14(-1.66%)
May 24, 2021
8.750
8.783
8.665
8.699
48,548
+0.01(+0.10%)
May 21, 2021
8.682
8.699
8.619
8.691
25,005
+0.06(+0.69%)
May 20, 2021
8.580
8.674
8.510
8.631
38,670
+0.12(+1.37%)
May 19, 2021
8.616
8.616
8.447
8.514
97,973
-0.15(-1.75%)
May 18, 2021
8.759
8.759
8.632
8.666
68,853
-0.03(-0.39%)
May 17, 2021
8.616
8.717
8.607
8.700
38,378
+0.10(+1.18%)
May 14, 2021
8.497
8.616
8.497
8.599
49,623
+0.19(+2.21%)
May 13, 2021
8.253
8.480
8.253
8.413
66,242
+0.14(+1.73%)
May 12, 2021
8.421
8.555
8.236
8.270
81,778
-0.19(-2.20%)
May 11, 2021
8.548
8.565
8.421
8.455
111,554
-0.20(-2.34%)
May 10, 2021
8.658
8.759
8.649
8.658
99,453
+0.06(+0.69%)
May 07, 2021
8.506
8.649
8.502
8.599
129,299
+0.10(+1.19%)
May 06, 2021
8.489
8.514
8.430
8.497
126,767
+0.04(+0.50%)
May 05, 2021
8.447
8.523
8.407
8.455
120,616
+0.06(+0.70%)
May 04, 2021
8.354
8.430
8.337
8.396
71,076
+0.03(+0.40%)
May 03, 2021
8.346
8.413
8.324
8.362
89,578
+0.03(+0.41%)
Apr 30, 2021
8.354
8.438
8.244
8.329
141,141
-0.03(-0.40%)
Apr 29, 2021
8.362
8.421
8.253
8.362
91,571
+0.08(+1.02%)
Apr 28, 2021
8.278
8.314
8.244
8.278
80,941
+0.01(+0.10%)
Apr 27, 2021
8.253
8.308
8.207
8.270
23,582
+0.04(+0.51%)
Apr 26, 2021
8.219
8.354
8.219
8.227
54,123
+0.03(+0.31%)
Apr 23, 2021
8.151
8.219
8.151
8.202
46,691
+0.05(+0.62%)
Apr 22, 2021
8.210
8.270
8.136
8.151
23,160
-0.05(-0.64%)
Apr 21, 2021
8.086
8.237
8.057
8.204
54,226
+0.08(+1.03%)
Apr 20, 2021
8.279
8.279
8.044
8.120
85,684
-0.14(-1.73%)
Apr 19, 2021
8.263
8.305
8.246
8.263
34,023
-0.04(-0.51%)
Apr 16, 2021
8.313
8.388
8.271
8.305
79,196
+0.02(+0.20%)
Apr 15, 2021
8.355
8.355
8.229
8.288
58,386
+0.03(+0.30%)
Apr 14, 2021
8.187
8.279
8.153
8.263
113,289
+0.10(+1.23%)
Apr 13, 2021
8.145
8.195
8.145
8.162
35,693
-0.01(-0.10%)
Apr 12, 2021
8.195
8.195
8.086
8.170
69,004
-0.01(-0.10%)
Apr 09, 2021
8.330
8.330
8.103
8.179
91,819
-0.09(-1.12%)
Apr 08, 2021
8.179
8.271
8.120
8.271
60,659
+0.04(+0.51%)
Apr 07, 2021
8.170
8.254
8.103
8.229
86,015
+0.04(+0.51%)
Apr 06, 2021
8.128
8.187
8.090
8.187
64,696
+0.06(+0.72%)
Apr 05, 2021
8.137
8.145
7.992
8.128
69,098
+0.07(+0.83%)
Apr 01, 2021
8.036
8.103
7.969
8.061
87,532
+0.00(+0.00%)
Mar 31, 2021
8.002
8.061
7.954
8.061
45,028
+0.09(+1.16%)
Mar 30, 2021
7.910
7.969
7.910
7.969
22,713
+0.01(+0.11%)
Mar 29, 2021
7.885
7.969
7.885
7.960
50,592
+0.10(+1.28%)
Mar 26, 2021
7.876
7.969
7.843
7.859
49,304
+0.03(+0.32%)
Mar 25, 2021
7.750
7.851
7.740
7.834
43,457
+0.08(+0.97%)
Mar 24, 2021
7.750
7.901
7.709
7.759
100,932
+0.01(+0.11%)
Mar 23, 2021
7.927
7.927
7.683
7.750
117,213
-0.17(-2.14%)
Mar 22, 2021
8.029
8.054
7.920
7.920
36,351
-0.07(-0.84%)
Mar 19, 2021
7.920
8.079
7.920
7.987
40,697
+0.05(+0.63%)
Mar 18, 2021
7.937
8.104
7.920
7.937
68,413
+0.03(+0.42%)
Mar 17, 2021
7.912
8.045
7.895
7.903
87,036
+0.02(+0.21%)
Mar 16, 2021
8.037
8.087
7.887
7.887
42,207
-0.13(-1.67%)
Mar 15, 2021
7.962
8.062
7.962
8.020
51,192
+0.04(+0.52%)
Mar 12, 2021
7.995
8.003
7.836
7.978
44,168
+0.00(+0.00%)
Mar 11, 2021
7.895
8.079
7.895
7.978
79,315
+0.13(+1.60%)
Mar 10, 2021
7.853
7.903
7.828
7.853
62,007
+0.03(+0.32%)
Mar 09, 2021
7.828
7.912
7.811
7.828
86,965
+0.03(+0.32%)
Mar 08, 2021
7.511
7.903
7.511
7.803
338,186
+0.29(+3.89%)
Mar 05, 2021
7.435
7.536
7.369
7.511
120,057
+0.08(+1.12%)
Mar 04, 2021
7.460
7.519
7.310
7.427
140,286
-0.03(-0.45%)
Mar 03, 2021
7.385
7.511
7.385
7.460
98,572
+0.08(+1.02%)
Mar 02, 2021
7.385
7.419
7.327
7.385
47,032
+0.00(+0.00%)
Mar 01, 2021
7.369
7.502
7.369
7.385
86,158
+0.06(+0.80%)
Feb 26, 2021
7.352
7.360
7.153
7.327
116,466
+0.03(+0.46%)
Feb 25, 2021
7.394
7.427
7.260
7.293
78,468
-0.09(-1.24%)
Feb 24, 2021
7.260
7.419
7.226
7.385
80,987
+0.12(+1.61%)
Feb 23, 2021
7.227
7.268
7.143
7.268
93,642
+0.06(+0.81%)
Feb 22, 2021
7.135
7.260
7.018
7.210
137,304
+0.06(+0.82%)
Feb 19, 2021
7.126
7.185
7.089
7.151
52,667
+0.04(+0.59%)
Feb 18, 2021
7.143
7.150
7.018
7.110
104,132
-0.03(-0.37%)
Feb 17, 2021
7.062
7.145
7.037
7.136
109,609
+0.06(+0.82%)
Feb 16, 2021
6.962
7.103
6.962
7.078
129,412
+0.09(+1.31%)
Feb 12, 2021
6.987
7.062
6.987
6.987
46,703
-0.01(-0.12%)
Feb 11, 2021
7.053
7.053
6.895
6.995
103,589
-0.03(-0.47%)
Feb 10, 2021
6.920
7.028
6.920
7.028
77,819
+0.08(+1.20%)
Feb 09, 2021
6.895
6.962
6.829
6.945
96,753
+0.05(+0.72%)
Feb 08, 2021
6.796
6.895
6.796
6.895
88,015
+0.12(+1.84%)
Feb 05, 2021
6.754
6.846
6.729
6.771
226,537
+0.02(+0.25%)
Feb 04, 2021
6.679
6.762
6.679
6.754
92,104
+0.12(+1.88%)
Feb 03, 2021
6.592
6.646
6.592
6.630
73,002
+0.03(+0.50%)
Feb 02, 2021
6.630
6.638
6.571
6.596
154,007
+0.02(+0.38%)
Feb 01, 2021
6.530
6.613
6.488
6.571
176,393
+0.06(+0.89%)
Jan 29, 2021
6.688
6.688
6.455
6.513
99,666
-0.13(-2.00%)
Jan 28, 2021
6.588
6.679
6.530
6.646
87,854
+0.10(+1.52%)
Jan 27, 2021
6.646
6.646
6.538
6.546
140,887
-0.16(-2.35%)
Jan 26, 2021
6.771
6.861
6.563
6.704
135,206
-0.08(-1.22%)
Jan 25, 2021
6.812
6.819
6.713
6.787
72,986
-0.05(-0.73%)
Jan 22, 2021
6.837
6.846
6.771
6.837
82,333
-0.07(-0.96%)
Jan 21, 2021
6.879
6.920
6.812
6.904
46,223
+0.04(+0.58%)
Jan 20, 2021
6.905
6.955
6.690
6.864
210,379
-0.02(-0.36%)
Jan 19, 2021
6.856
6.910
6.856
6.889
85,965
+0.01(+0.12%)
Jan 15, 2021
6.822
6.946
6.768
6.880
114,168
+0.00(+0.00%)
Jan 14, 2021
6.814
6.905
6.773
6.880
131,238
+0.07(+0.97%)
Jan 13, 2021
6.822
6.839
6.806
6.814
111,087
-0.01(-0.12%)
Jan 12, 2021
6.732
6.822
6.707
6.822
76,581
+0.07(+0.98%)
Jan 11, 2021
6.608
6.756
6.558
6.756
92,699
+0.06(+0.86%)
Jan 08, 2021
6.748
6.822
6.682
6.699
104,483
+0.00(+0.00%)
Jan 07, 2021
6.608
6.732
6.608
6.699
111,028
+0.15(+2.27%)
Jan 06, 2021
6.286
6.608
6.286
6.550
285,979
+0.23(+3.66%)
Jan 05, 2021
6.120
6.418
6.071
6.319
277,150
+0.02(+0.39%)
Jan 04, 2021
6.385
6.418
6.261
6.294
75,717
-0.11(-1.68%)
Dec 31, 2020
6.401
6.401
6.401
203,292
+0.02(+0.26%)
Dec 30, 2020
6.360
6.443
6.335
6.385
203,292
+0.02(+0.39%)
Dec 29, 2020
6.319
6.401
6.294
6.360
207,792
+0.05(+0.79%)
Dec 28, 2020
6.261
6.335
6.187
6.310
298,201
+0.06(+0.92%)
Dec 24, 2020
6.269
6.343
6.236
6.253
97,703
-0.04(-0.66%)
Dec 23, 2020
6.302
6.354
6.261
6.294
173,770
+0.00(+0.00%)
Dec 22, 2020
6.319
6.372
6.286
6.294
241,008
-0.10(-1.54%)
Dec 21, 2020
6.409
6.409
6.298
6.392
93,210
-0.11(-1.64%)
Dec 18, 2020
6.573
6.646
6.409
6.499
131,198
-0.07(-1.13%)
Dec 17, 2020
6.614
6.614
6.512
6.573
138,127
-0.02(-0.25%)
Dec 16, 2020
6.598
6.620
6.532
6.590
121,858
+0.07(+1.01%)
Dec 15, 2020
6.450
6.540
6.450
6.524
90,845
+0.12(+1.79%)
Dec 14, 2020
6.549
6.549
6.401
6.409
129,514
-0.10(-1.52%)
Dec 11, 2020
6.524
6.557
6.409
6.508
95,538
-0.02(-0.38%)
Dec 10, 2020
6.450
6.573
6.446
6.532
87,099
+0.05(+0.76%)
Dec 09, 2020
6.483
6.551
6.453
6.483
132,079
-0.03(-0.50%)
Dec 08, 2020
6.401
6.549
6.319
6.516
277,086
+0.01(+0.13%)
Dec 07, 2020
6.680
6.680
6.450
6.508
168,593
-0.21(-3.06%)
Dec 04, 2020
6.327
6.943
6.286
6.713
318,746
+0.36(+5.69%)
Dec 03, 2020
6.261
6.425
6.253
6.351
210,128
+0.04(+0.65%)
Dec 02, 2020
6.236
6.310
6.179
6.310
108,606
+0.02(+0.39%)
Dec 01, 2020
6.121
6.319
5.867
6.286
564,543
-0.04(-0.65%)
Nov 30, 2020
6.368
6.376
6.319
6.327
230,701
-0.03(-0.52%)
Nov 27, 2020
6.351
6.425
6.351
6.360
58,175
-0.01(-0.13%)
Nov 25, 2020
6.294
6.380
6.253
6.368
97,242
+0.09(+1.44%)
Nov 24, 2020
6.245
6.424
6.228
6.277
137,487
+0.04(+0.66%)
Nov 23, 2020
6.146
6.236
6.103
6.236
64,591
+0.15(+2.43%)
Nov 20, 2020
6.064
6.121
6.039
6.088
53,428
+0.02(+0.41%)
Nov 19, 2020
5.933
6.080
5.933
6.064
126,824
+0.10(+1.64%)
Nov 18, 2020
6.039
6.112
5.949
5.966
155,635
-0.04(-0.68%)
Nov 17, 2020
5.892
6.072
5.860
6.007
220,749
+0.08(+1.38%)
Nov 16, 2020
5.827
5.940
5.802
5.925
137,271
+0.19(+3.28%)
Nov 13, 2020
5.672
5.760
5.672
5.737
132,521
+0.07(+1.15%)
Nov 12, 2020
5.631
5.703
5.614
5.672
254,323
-0.01(-0.14%)
Nov 11, 2020
5.590
5.745
5.573
5.680
217,112
+0.14(+2.51%)
Nov 10, 2020
5.475
5.573
5.475
5.541
63,533
+0.08(+1.50%)
Nov 09, 2020
5.394
5.623
5.353
5.459
141,386
+0.24(+4.54%)
Nov 06, 2020
5.304
5.304
5.214
5.222
114,900
-0.06(-1.08%)
Nov 05, 2020
5.140
5.296
5.140
5.279
215,737
+0.16(+3.03%)
Nov 04, 2020
5.132
5.189
5.059
5.124
220,829
+0.02(+0.48%)
Nov 03, 2020
5.034
5.149
5.034
5.099
51,149
+0.12(+2.46%)
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.