Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller/Howard High Income Equity Fund (NY: HIE )

11.30 -0.07 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.303 8.355 8.258 8.303 204,201 +0.01(+0.09%)
Jan 30, 2020 8.355 8.392 8.250 8.295 156,061 -0.10(-1.25%)
Jan 29, 2020 8.467 8.467 8.385 8.400 119,649 -0.03(-0.35%)
Jan 28, 2020 8.370 8.482 8.370 8.430 83,956 +0.07(+0.80%)
Jan 27, 2020 8.407 8.497 8.355 8.362 143,312 -0.12(-1.41%)
Jan 24, 2020 8.557 8.579 8.474 8.482 68,379 -0.07(-0.87%)
Jan 23, 2020 8.512 8.557 8.445 8.557 144,272 -0.02(-0.21%)
Jan 22, 2020 8.575 8.634 8.575 8.575 146,906 +0.00(+0.00%)
Jan 21, 2020 8.538 8.582 8.501 8.575 197,565 +0.04(+0.43%)
Jan 17, 2020 8.515 8.560 8.508 8.538 167,742 +0.04(+0.44%)
Jan 16, 2020 8.523 8.545 8.434 8.501 214,619 +0.00(+0.00%)
Jan 15, 2020 8.515 8.530 8.478 8.501 145,887 -0.01(-0.09%)
Jan 14, 2020 8.501 8.515 8.476 8.508 86,301 +0.04(+0.44%)
Jan 13, 2020 8.471 8.478 8.441 8.471 80,993 +0.03(+0.35%)
Jan 10, 2020 8.434 8.444 8.419 8.441 61,095 +0.02(+0.26%)
Jan 09, 2020 8.441 8.441 8.404 8.419 89,690 +0.01(+0.18%)
Jan 08, 2020 8.404 8.412 8.375 8.404 112,986 +0.00(+0.00%)
Jan 07, 2020 8.397 8.404 8.367 8.404 102,578 +0.02(+0.26%)
Jan 06, 2020 8.316 8.397 8.316 8.382 140,571 +0.06(+0.71%)
Jan 03, 2020 8.382 8.387 8.308 8.323 125,300 -0.03(-0.35%)
Jan 02, 2020 8.375 8.397 8.323 8.353 141,794 +0.03(+0.36%)
Dec 31, 2019 8.264 8.348 8.256 8.323 136,924 +0.06(+0.72%)
Dec 30, 2019 8.286 8.351 8.249 8.264 143,001 -0.01(-0.09%)
Dec 27, 2019 8.382 8.397 8.264 8.271 132,329 -0.10(-1.15%)
Dec 26, 2019 8.375 8.428 8.323 8.367 114,659 -0.01(-0.18%)
Dec 24, 2019 8.434 8.445 8.367 8.382 39,063 -0.04(-0.44%)
Dec 23, 2019 8.449 8.486 8.390 8.419 135,528 -0.00(-0.04%)
Dec 20, 2019 8.407 8.459 8.370 8.422 182,697 +0.02(+0.26%)
Dec 19, 2019 8.320 8.407 8.320 8.400 134,339 +0.07(+0.88%)
Dec 18, 2019 8.298 8.371 8.283 8.327 149,908 +0.01(+0.09%)
Dec 17, 2019 8.320 8.349 8.276 8.320 167,132 +0.04(+0.44%)
Dec 16, 2019 8.327 8.356 8.276 8.283 90,720 -0.03(-0.35%)
Dec 13, 2019 8.276 8.338 8.276 8.312 69,501 +0.07(+0.80%)
Dec 12, 2019 8.298 8.312 8.224 8.246 83,038 -0.04(-0.44%)
Dec 11, 2019 8.232 8.312 8.232 8.283 99,736 +0.04(+0.44%)
Dec 10, 2019 8.224 8.275 8.214 8.246 86,338 +0.05(+0.63%)
Dec 09, 2019 8.239 8.265 8.129 8.195 134,722 -0.03(-0.36%)
Dec 06, 2019 8.151 8.268 8.122 8.224 77,011 +0.08(+0.99%)
Dec 05, 2019 8.063 8.173 8.019 8.144 122,423 +0.07(+0.91%)
Dec 04, 2019 7.961 8.122 7.931 8.071 116,881 +0.10(+1.19%)
Dec 03, 2019 8.005 8.056 7.888 7.975 152,330 -0.05(-0.64%)
Dec 02, 2019 8.217 8.239 7.895 8.027 250,084 -0.23(-2.75%)
Nov 29, 2019 8.239 8.254 8.239 8.254 61,035 -0.01(-0.18%)
Nov 27, 2019 8.276 8.298 8.188 8.268 107,051 -0.03(-0.35%)
Nov 26, 2019 8.312 8.435 8.188 8.298 210,014 -0.04(-0.53%)
Nov 25, 2019 8.664 8.700 8.312 8.342 238,740 -0.36(-4.12%)
Nov 22, 2019 8.832 8.832 8.656 8.700 191,982 -0.11(-1.25%)
Nov 21, 2019 8.737 8.847 8.693 8.810 88,044 +0.03(+0.38%)
Nov 20, 2019 8.697 8.827 8.646 8.777 143,479 +0.07(+0.83%)
Nov 19, 2019 8.835 8.835 8.668 8.704 112,464 -0.14(-1.56%)
Nov 18, 2019 8.617 8.958 8.574 8.842 192,754 +0.22(+2.61%)
Nov 15, 2019 8.610 8.668 8.595 8.617 64,521 -0.01(-0.08%)
Nov 14, 2019 8.494 8.719 8.494 8.624 134,760 +0.13(+1.54%)
Nov 13, 2019 8.486 8.603 8.438 8.494 171,842 -0.02(-0.26%)
Nov 12, 2019 8.813 8.813 8.501 8.515 294,732 -0.32(-3.61%)
Nov 11, 2019 8.704 8.887 8.668 8.835 228,657 +0.11(+1.25%)
Nov 08, 2019 8.603 8.769 8.581 8.726 177,158 +0.12(+1.43%)
Nov 07, 2019 8.544 8.632 8.544 8.603 83,061 +0.02(+0.25%)
Nov 06, 2019 8.632 8.661 8.552 8.581 86,518 -0.07(-0.84%)
Nov 05, 2019 8.595 8.704 8.548 8.653 172,624 +0.04(+0.51%)
Nov 04, 2019 8.632 8.726 8.558 8.610 165,517 +0.02(+0.25%)
Nov 01, 2019 8.595 8.697 8.537 8.588 189,428 +0.04(+0.42%)
Oct 31, 2019 8.617 8.624 8.501 8.552 188,338 -0.02(-0.25%)
Oct 30, 2019 8.450 8.617 8.405 8.574 171,128 +0.15(+1.81%)
Oct 29, 2019 8.334 8.595 8.327 8.421 277,981 +0.09(+1.13%)
Oct 28, 2019 8.334 8.407 8.327 8.327 177,926 -0.04(-0.43%)
Oct 25, 2019 8.443 8.443 8.225 8.363 190,945 -0.09(-1.03%)
Oct 24, 2019 8.465 8.675 8.334 8.450 186,579 +0.01(+0.14%)
Oct 23, 2019 8.388 8.475 8.360 8.439 227,754 +0.04(+0.51%)
Oct 22, 2019 8.259 8.439 8.197 8.396 291,367 +0.11(+1.39%)
Oct 21, 2019 8.230 8.281 8.189 8.281 151,362 +0.05(+0.61%)
Oct 18, 2019 8.173 8.230 8.079 8.230 89,392 +0.06(+0.70%)
Oct 17, 2019 8.044 8.180 8.044 8.173 75,784 +0.14(+1.70%)
Oct 16, 2019 7.965 8.044 7.936 8.036 128,448 +0.08(+0.99%)
Oct 15, 2019 7.972 8.001 7.929 7.957 86,447 +0.04(+0.45%)
Oct 14, 2019 7.821 7.965 7.764 7.922 119,693 +0.07(+0.91%)
Oct 11, 2019 7.807 7.936 7.807 7.850 154,279 +0.08(+1.02%)
Oct 10, 2019 7.706 7.771 7.699 7.771 51,101 +0.06(+0.84%)
Oct 09, 2019 7.749 7.778 7.685 7.706 85,668 -0.01(-0.19%)
Oct 08, 2019 7.749 7.771 7.677 7.720 46,176 -0.03(-0.37%)
Oct 07, 2019 7.771 7.807 7.742 7.749 137,843 -0.01(-0.09%)
Oct 04, 2019 7.720 7.778 7.720 7.756 47,202 +0.06(+0.84%)
Oct 03, 2019 7.685 7.740 7.541 7.692 82,698 +0.01(+0.09%)
Oct 02, 2019 7.871 7.871 7.541 7.685 225,750 -0.19(-2.37%)
Oct 01, 2019 7.821 7.886 7.821 7.871 118,355 +0.05(+0.64%)
Sep 30, 2019 7.814 7.828 7.785 7.821 96,442 +0.06(+0.83%)
Sep 27, 2019 7.799 7.828 7.692 7.756 249,937 -0.08(-1.01%)
Sep 26, 2019 7.886 7.962 7.778 7.835 85,817 -0.04(-0.55%)
Sep 25, 2019 7.886 7.944 7.835 7.878 178,807 -0.06(-0.72%)
Sep 24, 2019 8.108 8.137 7.900 7.936 163,726 -0.14(-1.78%)
Sep 23, 2019 8.079 8.194 7.950 8.079 154,520 +0.00(+0.05%)
Sep 20, 2019 8.104 8.111 8.054 8.075 193,572 +0.01(+0.18%)
Sep 19, 2019 8.061 8.075 8.033 8.061 74,522 +0.04(+0.44%)
Sep 18, 2019 8.004 8.040 7.994 8.025 71,738 +0.02(+0.27%)
Sep 17, 2019 8.025 8.041 7.976 8.004 121,614 +0.01(+0.09%)
Sep 16, 2019 8.004 8.008 7.940 7.997 70,376 +0.04(+0.45%)
Sep 13, 2019 7.969 7.996 7.947 7.961 109,728 +0.04(+0.45%)
Sep 12, 2019 7.890 7.954 7.850 7.926 132,356 +0.05(+0.63%)
Sep 11, 2019 7.805 7.890 7.762 7.876 117,194 +0.11(+1.37%)
Sep 10, 2019 7.713 7.777 7.688 7.770 63,860 +0.06(+0.74%)
Sep 09, 2019 7.649 7.720 7.647 7.713 77,533 +0.06(+0.84%)
Sep 06, 2019 7.613 7.663 7.570 7.649 46,705 +0.01(+0.09%)
Sep 05, 2019 7.570 7.655 7.570 7.642 76,293 +0.09(+1.22%)
Sep 04, 2019 7.485 7.570 7.485 7.549 133,431 +0.08(+1.05%)
Sep 03, 2019 7.428 7.499 7.343 7.471 110,754 +0.01(+0.10%)
Aug 30, 2019 7.435 7.528 7.422 7.464 102,132 +0.05(+0.67%)
Aug 29, 2019 7.315 7.414 7.315 7.414 77,337 +0.15(+2.05%)
Aug 28, 2019 7.187 7.322 7.116 7.265 279,553 -0.13(-1.73%)
Aug 27, 2019 7.450 7.499 7.386 7.393 131,286 -0.06(-0.76%)
Aug 26, 2019 7.521 7.535 7.414 7.450 98,211 -0.03(-0.38%)
Aug 23, 2019 7.663 7.713 7.450 7.478 138,004 -0.19(-2.50%)
Aug 22, 2019 7.713 7.722 7.670 7.670 80,131 -0.00(-0.04%)
Aug 21, 2019 7.652 7.715 7.631 7.673 120,990 +0.05(+0.65%)
Aug 20, 2019 7.603 7.638 7.603 7.624 115,069 -0.01(-0.18%)
Aug 19, 2019 7.617 7.673 7.581 7.638 138,105 +0.08(+1.07%)
Aug 16, 2019 7.532 7.617 7.532 7.557 65,264 +0.03(+0.43%)
Aug 15, 2019 7.553 7.588 7.455 7.524 130,110 -0.04(-0.47%)
Aug 14, 2019 7.596 7.641 7.560 7.560 161,579 -0.08(-1.10%)
Aug 13, 2019 7.596 7.687 7.596 7.645 97,598 +0.01(+0.09%)
Aug 12, 2019 7.631 7.708 7.617 7.638 56,781 -0.03(-0.36%)
Aug 09, 2019 7.687 7.719 7.603 7.666 76,071 -0.01(-0.18%)
Aug 08, 2019 7.659 7.729 7.631 7.680 154,884 +0.07(+0.92%)
Aug 07, 2019 7.666 7.687 7.497 7.610 123,785 -0.09(-1.19%)
Aug 06, 2019 7.729 7.870 7.701 7.701 160,594 -0.02(-0.27%)
Aug 05, 2019 7.828 7.870 7.652 7.722 126,601 -0.13(-1.70%)
Aug 02, 2019 7.947 7.968 7.842 7.856 88,584 -0.08(-1.06%)
Aug 01, 2019 7.947 7.996 7.919 7.940 63,864 +0.02(+0.27%)
Jul 31, 2019 7.926 7.947 7.903 7.919 106,029 +0.02(+0.27%)
Jul 30, 2019 7.919 7.933 7.856 7.898 89,644 -0.02(-0.27%)
Jul 29, 2019 7.947 7.961 7.905 7.919 64,121 -0.01(-0.09%)
Jul 26, 2019 7.912 7.933 7.863 7.926 91,854 +0.01(+0.18%)
Jul 25, 2019 7.996 8.010 7.891 7.912 68,533 -0.08(-1.06%)
Jul 24, 2019 7.940 8.031 7.864 7.996 122,591 +0.05(+0.58%)
Jul 23, 2019 7.936 7.971 7.936 7.950 123,509 +0.01(+0.09%)
Jul 22, 2019 7.922 7.971 7.859 7.943 135,031 -0.01(-0.11%)
Jul 19, 2019 7.901 7.962 7.884 7.951 91,504 +0.02(+0.19%)
Jul 18, 2019 7.901 7.936 7.866 7.936 53,441 +0.03(+0.44%)
Jul 17, 2019 7.908 7.936 7.887 7.901 141,811 -0.02(-0.26%)
Jul 16, 2019 7.957 7.957 7.901 7.922 73,832 +0.01(+0.16%)
Jul 15, 2019 7.901 7.929 7.873 7.910 114,865 +0.02(+0.20%)
Jul 12, 2019 7.922 7.936 7.866 7.894 50,851 +0.01(+0.09%)
Jul 11, 2019 7.894 7.936 7.853 7.887 118,889 +0.01(+0.09%)
Jul 10, 2019 7.866 7.901 7.852 7.880 111,336 +0.05(+0.62%)
Jul 09, 2019 7.846 7.848 7.832 7.832 65,681 +0.01(+0.18%)
Jul 08, 2019 7.804 7.852 7.804 7.818 82,537 -0.02(-0.27%)
Jul 05, 2019 7.804 7.852 7.769 7.839 63,349 +0.00(+0.00%)
Jul 03, 2019 7.804 7.855 7.762 7.839 41,658 +0.03(+0.45%)
Jul 02, 2019 7.734 7.804 7.699 7.804 71,554 +0.02(+0.27%)
Jul 01, 2019 7.783 7.825 7.745 7.783 118,161 +0.06(+0.72%)
Jun 28, 2019 7.699 7.748 7.665 7.727 95,095 +0.05(+0.63%)
Jun 27, 2019 7.623 7.692 7.609 7.678 66,944 +0.11(+1.47%)
Jun 26, 2019 7.518 7.651 7.518 7.567 73,717 +0.01(+0.18%)
Jun 25, 2019 7.692 7.692 7.546 7.553 106,297 -0.13(-1.63%)
Jun 24, 2019 7.818 7.832 7.678 7.678 53,588 -0.09(-1.16%)
Jun 21, 2019 7.776 7.807 7.762 7.769 80,299 -0.01(-0.09%)
Jun 20, 2019 7.741 7.804 7.741 7.776 106,017 +0.07(+0.87%)
Jun 19, 2019 7.709 7.730 7.695 7.709 80,235 +0.00(+0.00%)
Jun 18, 2019 7.709 7.723 7.682 7.709 57,951 +0.07(+0.90%)
Jun 17, 2019 7.633 7.675 7.633 7.640 60,697 -0.01(-0.09%)
Jun 14, 2019 7.688 7.689 7.647 7.647 61,254 -0.01(-0.18%)
Jun 13, 2019 7.647 7.685 7.613 7.661 106,901 +0.06(+0.82%)
Jun 12, 2019 7.661 7.661 7.578 7.599 95,114 -0.03(-0.36%)
Jun 11, 2019 7.633 7.675 7.585 7.626 132,664 +0.03(+0.45%)
Jun 10, 2019 7.599 7.633 7.558 7.592 126,967 +0.06(+0.82%)
Jun 07, 2019 7.516 7.592 7.509 7.530 104,075 +0.03(+0.46%)
Jun 06, 2019 7.440 7.530 7.392 7.496 80,708 +0.06(+0.74%)
Jun 05, 2019 7.475 7.556 7.427 7.440 81,731 +0.01(+0.09%)
Jun 04, 2019 7.372 7.461 7.323 7.434 174,223 +0.12(+1.60%)
Jun 03, 2019 7.261 7.398 7.220 7.316 162,345 +0.02(+0.28%)
May 31, 2019 7.420 7.432 7.227 7.296 278,984 -0.23(-3.02%)
May 30, 2019 7.592 7.609 7.496 7.523 150,482 -0.06(-0.73%)
May 29, 2019 7.806 7.833 7.502 7.578 223,367 -0.28(-3.59%)
May 28, 2019 7.881 7.923 7.854 7.861 85,239 -0.01(-0.17%)
May 24, 2019 7.874 7.881 7.861 7.874 48,626 +0.01(+0.18%)
May 23, 2019 7.909 7.923 7.806 7.861 111,990 -0.08(-1.01%)
May 22, 2019 8.055 8.055 7.928 7.941 140,166 -0.12(-1.55%)
May 21, 2019 8.021 8.103 7.985 8.065 152,635 +0.11(+1.42%)
May 20, 2019 7.973 8.016 7.926 7.953 102,546 -0.03(-0.43%)
May 17, 2019 7.994 8.062 7.987 7.987 71,840 -0.01(-0.09%)
May 16, 2019 7.987 8.007 7.932 7.994 84,224 +0.08(+0.95%)
May 15, 2019 7.878 7.939 7.878 7.919 89,494 +0.02(+0.26%)
May 14, 2019 7.926 7.946 7.891 7.898 84,770 -0.01(-0.17%)
May 13, 2019 7.953 7.953 7.857 7.912 85,534 -0.09(-1.11%)
May 10, 2019 7.898 8.069 7.885 8.001 150,719 +0.12(+1.47%)
May 09, 2019 7.912 7.915 7.857 7.885 104,255 -0.04(-0.52%)
May 08, 2019 7.946 7.980 7.912 7.926 62,643 -0.04(-0.51%)
May 07, 2019 7.953 7.994 7.919 7.966 128,253 -0.01(-0.17%)
May 06, 2019 7.939 7.980 7.939 7.980 117,207 +0.00(+0.00%)
May 03, 2019 8.014 8.014 7.946 7.980 110,986 -0.02(-0.26%)
May 02, 2019 7.987 8.014 7.919 8.001 118,896 +0.02(+0.26%)
May 01, 2019 8.001 8.001 7.953 7.980 108,806 +0.02(+0.26%)
Apr 30, 2019 7.960 7.966 7.912 7.960 106,015 +0.03(+0.43%)
Apr 29, 2019 7.885 7.926 7.857 7.926 154,582 +0.05(+0.69%)
Apr 26, 2019 7.926 7.929 7.844 7.871 136,791 -0.03(-0.35%)
Apr 25, 2019 7.939 7.973 7.885 7.898 96,020 -0.05(-0.60%)
Apr 24, 2019 7.987 8.007 7.932 7.946 125,127 -0.07(-0.88%)
Apr 23, 2019 7.970 8.030 7.956 8.017 169,499 +0.05(+0.59%)
Apr 22, 2019 7.963 8.002 7.936 7.970 175,347 +0.02(+0.25%)
Apr 18, 2019 7.949 7.956 7.868 7.949 120,225 +0.01(+0.17%)
Apr 17, 2019 7.922 7.969 7.883 7.936 122,494 +0.09(+1.12%)
Apr 16, 2019 7.889 7.970 7.810 7.848 182,723 +0.04(+0.52%)
Apr 15, 2019 7.794 7.835 7.794 7.808 153,379 +0.11(+1.40%)
Apr 12, 2019 7.868 7.868 7.700 7.700 126,148 -0.11(-1.47%)
Apr 11, 2019 7.814 7.814 7.781 7.814 114,916 +0.03(+0.35%)
Apr 10, 2019 7.740 7.814 7.740 7.787 111,305 +0.05(+0.61%)
Apr 09, 2019 7.767 7.781 7.740 7.740 57,333 -0.05(-0.69%)
Apr 08, 2019 7.794 7.821 7.767 7.794 131,613 -0.01(-0.09%)
Apr 05, 2019 7.794 7.868 7.781 7.801 99,793 +0.04(+0.52%)
Apr 04, 2019 7.787 7.794 7.740 7.760 92,569 +0.03(+0.35%)
Apr 03, 2019 7.808 7.808 7.733 7.733 110,828 -0.02(-0.26%)
Apr 02, 2019 7.787 7.797 7.754 7.754 181,074 +0.00(+0.00%)
Apr 01, 2019 7.733 7.774 7.720 7.754 93,031 +0.07(+0.97%)
Mar 29, 2019 7.686 7.720 7.666 7.679 101,718 +0.01(+0.09%)
Mar 28, 2019 7.659 7.673 7.609 7.673 68,978 +0.04(+0.53%)
Mar 27, 2019 7.625 7.632 7.571 7.632 93,407 -0.01(-0.09%)
Mar 26, 2019 7.618 7.652 7.591 7.639 110,964 +0.07(+0.98%)
Mar 25, 2019 7.652 7.652 7.520 7.564 66,698 -0.07(-0.88%)
Mar 22, 2019 7.645 7.700 7.632 7.632 162,867 -0.08(-1.05%)
Mar 21, 2019 7.700 7.747 7.659 7.713 88,198 -0.01(-0.12%)
Mar 20, 2019 7.749 7.769 7.676 7.722 176,993 +0.00(+0.00%)
Mar 19, 2019 7.709 7.763 7.700 7.722 106,266 +0.05(+0.65%)
Mar 18, 2019 7.682 7.689 7.656 7.672 67,330 +0.01(+0.18%)
Mar 15, 2019 7.656 7.682 7.622 7.659 42,924 +0.01(+0.11%)
Mar 14, 2019 7.669 7.674 7.642 7.651 108,953 +0.00(+0.02%)
Mar 13, 2019 7.689 7.689 7.609 7.649 153,493 +0.02(+0.26%)
Mar 12, 2019 7.622 7.656 7.602 7.629 35,259 +0.05(+0.62%)
Mar 11, 2019 7.509 7.602 7.509 7.582 118,878 +0.07(+0.89%)
Mar 08, 2019 7.569 7.569 7.462 7.515 112,022 -0.09(-1.16%)
Mar 07, 2019 7.649 7.649 7.582 7.603 96,721 -0.05(-0.68%)
Mar 06, 2019 7.716 7.716 7.634 7.656 80,451 -0.06(-0.78%)
Mar 05, 2019 7.716 7.763 7.682 7.716 62,870 -0.03(-0.43%)
Mar 04, 2019 7.809 7.809 7.669 7.749 95,590 -0.01(-0.17%)
Mar 01, 2019 7.803 7.850 7.743 7.763 59,526 +0.01(+0.17%)
Feb 28, 2019 7.769 7.785 7.736 7.749 78,235 -0.02(-0.26%)
Feb 27, 2019 7.789 7.801 7.702 7.769 113,621 -0.01(-0.09%)
Feb 26, 2019 7.783 7.823 7.756 7.776 84,112 +0.01(+0.09%)
Feb 25, 2019 7.890 7.916 7.743 7.769 107,540 -0.09(-1.11%)
Feb 22, 2019 7.856 7.890 7.803 7.856 100,955 +0.04(+0.51%)
Feb 21, 2019 7.876 7.876 7.789 7.816 127,387 -0.09(-1.13%)
Feb 20, 2019 7.853 7.906 7.806 7.906 165,105 +0.07(+0.84%)
Feb 19, 2019 7.806 7.839 7.800 7.839 154,256 +0.07(+0.85%)
Feb 15, 2019 7.747 7.773 7.734 7.773 96,508 +0.06(+0.77%)
Feb 14, 2019 7.654 7.734 7.645 7.714 122,011 +0.05(+0.60%)
Feb 13, 2019 7.654 7.703 7.647 7.667 67,756 +0.06(+0.78%)
Feb 12, 2019 7.548 7.634 7.548 7.608 90,023 +0.13(+1.68%)
Feb 11, 2019 7.575 7.575 7.475 7.482 87,955 -0.06(-0.79%)
Feb 08, 2019 7.561 7.561 7.495 7.542 76,421 -0.03(-0.35%)
Feb 07, 2019 7.628 7.628 7.489 7.568 75,305 -0.07(-0.87%)
Feb 06, 2019 7.608 7.674 7.608 7.634 69,951 +0.02(+0.26%)
Feb 05, 2019 7.647 7.647 7.548 7.614 91,094 +0.01(+0.09%)
Feb 04, 2019 7.614 7.687 7.582 7.608 109,540 +0.01(+0.17%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.