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 )

11.25 +0.08 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2017 7.557 7.603 7.545 7.586 118,497 +0.02(+0.23%)
Oct 30, 2017 7.638 7.638 7.540 7.568 98,744 -0.07(-0.90%)
Oct 27, 2017 7.695 7.695 7.580 7.638 159,086 -0.05(-0.67%)
Oct 26, 2017 7.747 7.747 7.620 7.689 88,263 -0.04(-0.52%)
Oct 25, 2017 7.850 7.885 7.718 7.730 107,584 -0.15(-1.90%)
Oct 24, 2017 7.891 7.902 7.833 7.879 88,334 -0.02(-0.23%)
Oct 23, 2017 7.891 7.943 7.874 7.898 92,741 +0.00(+0.04%)
Oct 20, 2017 7.876 7.910 7.847 7.894 93,080 -0.02(-0.20%)
Oct 19, 2017 7.859 7.933 7.779 7.910 160,800 +0.05(+0.65%)
Oct 18, 2017 7.893 7.910 7.847 7.859 75,727 -0.06(-0.72%)
Oct 17, 2017 7.916 7.922 7.847 7.916 75,823 -0.02(-0.29%)
Oct 16, 2017 7.904 7.958 7.825 7.939 94,419 +0.05(+0.65%)
Oct 13, 2017 7.922 7.928 7.842 7.887 90,690 -0.06(-0.79%)
Oct 12, 2017 7.876 7.950 7.773 7.950 127,233 +0.07(+0.94%)
Oct 11, 2017 7.876 7.887 7.807 7.876 59,393 +0.02(+0.29%)
Oct 10, 2017 7.904 7.836 7.853 73,752 -0.01(-0.15%)
Oct 09, 2017 7.870 7.918 7.861 7.865 28,914 +0.02(+0.29%)
Oct 06, 2017 7.825 7.883 7.790 7.842 50,210 +0.00(+0.00%)
Oct 05, 2017 7.842 7.904 7.836 7.842 94,200 +0.01(+0.15%)
Oct 04, 2017 7.899 7.951 7.802 7.830 116,014 -0.07(-0.94%)
Oct 03, 2017 7.927 7.950 7.882 7.904 93,183 -0.06(-0.72%)
Oct 02, 2017 8.007 8.009 7.887 7.962 90,995 -0.10(-1.20%)
Sep 29, 2017 7.973 8.087 7.910 8.059 159,279 +0.16(+2.02%)
Sep 28, 2017 7.830 7.899 7.760 7.899 141,755 +0.10(+1.24%)
Sep 27, 2017 7.807 7.847 7.773 7.802 108,634 -0.02(-0.22%)
Sep 26, 2017 7.790 7.847 7.762 7.819 69,116 +0.03(+0.44%)
Sep 25, 2017 7.745 7.785 7.716 7.785 90,368 +0.09(+1.19%)
Sep 22, 2017 7.802 7.803 7.688 7.693 67,274 -0.09(-1.10%)
Sep 21, 2017 7.745 7.819 7.716 7.779 84,189 +0.01(+0.12%)
Sep 20, 2017 7.747 7.804 7.691 7.770 111,090 +0.02(+0.29%)
Sep 19, 2017 7.679 7.753 7.634 7.747 56,571 +0.07(+0.88%)
Sep 18, 2017 7.662 7.702 7.617 7.679 121,373 +0.05(+0.59%)
Sep 15, 2017 7.657 7.657 7.555 7.634 95,101 -0.02(-0.30%)
Sep 14, 2017 7.521 7.679 7.481 7.657 220,922 +0.11(+1.42%)
Sep 13, 2017 7.442 7.549 7.413 7.549 149,217 +0.15(+2.07%)
Sep 12, 2017 7.385 7.466 7.379 7.396 84,859 +0.01(+0.15%)
Sep 11, 2017 7.459 7.470 7.357 7.385 90,311 +0.01(+0.08%)
Sep 08, 2017 7.402 7.464 7.362 7.379 79,597 -0.05(-0.69%)
Sep 07, 2017 7.351 7.430 7.328 7.430 62,587 +0.08(+1.08%)
Sep 06, 2017 7.311 7.351 7.311 7.351 61,871 +0.05(+0.62%)
Sep 05, 2017 7.306 7.326 7.289 7.306 114,439 -0.05(-0.62%)
Sep 01, 2017 7.328 7.365 7.306 7.351 76,828 +0.05(+0.62%)
Aug 31, 2017 7.328 7.384 7.306 7.306 125,670 +0.01(+0.16%)
Aug 30, 2017 7.351 7.351 7.277 7.294 116,533 -0.05(-0.69%)
Aug 29, 2017 7.311 7.357 7.198 7.345 135,783 +0.01(+0.08%)
Aug 28, 2017 7.351 7.379 7.238 7.340 157,209 -0.04(-0.54%)
Aug 25, 2017 7.385 7.402 7.345 7.379 63,930 +0.00(+0.00%)
Aug 24, 2017 7.408 7.441 7.357 7.379 90,215 +0.02(+0.23%)
Aug 23, 2017 7.396 7.442 7.362 7.362 129,194 -0.07(-0.94%)
Aug 22, 2017 7.483 7.533 7.365 7.433 88,156 -0.02(-0.30%)
Aug 21, 2017 7.517 7.562 7.433 7.455 83,598 -0.04(-0.52%)
Aug 18, 2017 7.433 7.606 7.354 7.494 146,941 +0.01(+0.15%)
Aug 17, 2017 7.629 7.651 7.449 7.483 198,279 -0.11(-1.48%)
Aug 16, 2017 7.646 7.791 7.595 7.595 123,217 -0.02(-0.29%)
Aug 15, 2017 7.584 7.806 7.545 7.618 161,322 +0.07(+0.89%)
Aug 14, 2017 7.595 7.668 7.550 7.550 74,973 +0.02(+0.22%)
Aug 11, 2017 7.416 7.539 7.326 7.533 141,302 +0.02(+0.30%)
Aug 10, 2017 7.601 7.623 7.440 7.511 153,118 -0.17(-2.19%)
Aug 09, 2017 7.741 7.797 7.629 7.679 150,107 -0.11(-1.37%)
Aug 08, 2017 7.735 7.792 7.693 7.786 78,480 +0.01(+0.14%)
Aug 07, 2017 7.814 7.836 7.747 7.775 62,482 -0.01(-0.07%)
Aug 04, 2017 7.814 7.820 7.775 7.780 18,276 -0.03(-0.36%)
Aug 03, 2017 7.859 7.915 7.792 7.808 64,999 -0.03(-0.36%)
Aug 02, 2017 7.853 7.881 7.730 7.836 125,317 -0.02(-0.21%)
Aug 01, 2017 7.853 7.926 7.808 7.853 154,136 +0.04(+0.50%)
Jul 31, 2017 7.831 7.848 7.778 7.814 125,673 +0.03(+0.43%)
Jul 28, 2017 7.713 7.780 7.668 7.780 104,029 +0.09(+1.16%)
Jul 27, 2017 7.735 7.735 7.668 7.691 31,336 -0.01(-0.14%)
Jul 26, 2017 7.668 7.775 7.663 7.702 93,652 +0.05(+0.66%)
Jul 25, 2017 7.590 7.713 7.590 7.651 79,515 +0.09(+1.19%)
Jul 24, 2017 7.618 7.646 7.533 7.562 109,966 -0.05(-0.66%)
Jul 21, 2017 7.713 7.836 7.612 7.612 120,717 -0.11(-1.45%)
Jul 20, 2017 7.713 7.777 7.646 7.724 74,301 +0.09(+1.22%)
Jul 19, 2017 7.692 7.770 7.631 7.631 169,819 -0.06(-0.80%)
Jul 18, 2017 7.620 7.715 7.620 7.692 207,690 +0.11(+1.39%)
Jul 17, 2017 7.581 7.648 7.568 7.587 190,610 +0.06(+0.81%)
Jul 14, 2017 7.503 7.575 7.503 7.525 124,418 +0.02(+0.30%)
Jul 13, 2017 7.531 7.536 7.481 7.503 49,350 +0.02(+0.22%)
Jul 12, 2017 7.498 7.525 7.475 7.486 58,978 +0.05(+0.67%)
Jul 11, 2017 7.486 7.546 7.436 7.436 104,776 -0.03(-0.45%)
Jul 10, 2017 7.481 7.509 7.453 7.470 42,664 -0.04(-0.52%)
Jul 07, 2017 7.542 7.542 7.475 7.509 37,056 -0.02(-0.22%)
Jul 06, 2017 7.581 7.581 7.514 7.525 48,338 -0.07(-0.94%)
Jul 05, 2017 7.592 7.603 7.520 7.597 66,643 +0.02(+0.29%)
Jul 03, 2017 7.514 7.587 7.514 7.575 21,961 +0.09(+1.19%)
Jun 30, 2017 7.470 7.564 7.464 7.486 73,764 -0.02(-0.30%)
Jun 29, 2017 7.498 7.531 7.425 7.509 65,062 +0.00(+0.00%)
Jun 28, 2017 7.581 7.581 7.503 7.509 63,814 +0.04(+0.52%)
Jun 27, 2017 7.514 7.587 7.470 7.470 96,883 -0.08(-1.10%)
Jun 26, 2017 7.514 7.570 7.491 7.553 72,666 +0.07(+0.89%)
Jun 23, 2017 7.525 7.581 7.470 7.486 88,316 -0.06(-0.74%)
Jun 22, 2017 7.431 7.709 7.375 7.542 194,760 +0.14(+1.95%)
Jun 21, 2017 7.548 7.553 7.370 7.397 203,666 -0.18(-2.38%)
Jun 20, 2017 7.445 7.578 7.412 7.578 115,820 +0.12(+1.63%)
Jun 19, 2017 7.456 7.481 7.427 7.456 48,004 +0.03(+0.45%)
Jun 16, 2017 7.390 7.440 7.368 7.423 46,285 +0.04(+0.52%)
Jun 15, 2017 7.440 7.512 7.341 7.385 118,919 -0.09(-1.18%)
Jun 14, 2017 7.539 7.572 7.352 7.473 112,074 -0.08(-1.09%)
Jun 13, 2017 7.440 7.567 7.429 7.556 110,513 +0.14(+1.93%)
Jun 12, 2017 7.429 7.434 7.363 7.412 42,407 -0.01(-0.15%)
Jun 09, 2017 7.352 7.423 7.335 7.423 52,791 +0.06(+0.75%)
Jun 08, 2017 7.379 7.396 7.294 7.368 28,855 -0.01(-0.15%)
Jun 07, 2017 7.385 7.440 7.324 7.379 68,655 -0.01(-0.15%)
Jun 06, 2017 7.330 7.423 7.324 7.390 56,503 +0.09(+1.21%)
Jun 05, 2017 7.352 7.357 7.280 7.302 72,849 -0.03(-0.38%)
Jun 02, 2017 7.385 7.407 7.252 7.330 168,266 -0.04(-0.60%)
Jun 01, 2017 7.451 7.462 7.357 7.374 83,661 -0.04(-0.59%)
May 31, 2017 7.429 7.445 7.357 7.418 108,473 +0.02(+0.22%)
May 30, 2017 7.407 7.412 7.352 7.401 84,526 -0.01(-0.07%)
May 26, 2017 7.445 7.461 7.385 7.407 111,206 -0.01(-0.15%)
May 25, 2017 7.401 7.462 7.357 7.418 139,376 +0.03(+0.37%)
May 24, 2017 7.445 7.445 7.352 7.390 61,886 +0.00(+0.00%)
May 23, 2017 7.473 7.495 7.390 7.390 81,803 -0.05(-0.62%)
May 22, 2017 7.393 7.453 7.365 7.437 65,220 +0.07(+0.89%)
May 19, 2017 7.327 7.404 7.305 7.371 90,443 +0.04(+0.52%)
May 18, 2017 7.294 7.354 7.283 7.333 102,804 -0.01(-0.07%)
May 17, 2017 7.354 7.371 7.305 7.338 98,565 -0.03(-0.44%)
May 16, 2017 7.431 7.431 7.344 7.371 100,048 -0.07(-0.88%)
May 15, 2017 7.382 7.437 7.344 7.437 50,905 +0.09(+1.27%)
May 12, 2017 7.387 7.431 7.305 7.344 40,327 -0.03(-0.44%)
May 11, 2017 7.376 7.426 7.362 7.376 47,748 +0.01(+0.15%)
May 10, 2017 7.376 7.431 7.322 7.365 58,353 +0.02(+0.22%)
May 09, 2017 7.382 7.398 7.311 7.349 48,860 -0.01(-0.07%)
May 08, 2017 7.365 7.502 7.338 7.354 70,584 +0.03(+0.37%)
May 05, 2017 7.376 7.453 7.283 7.327 139,646 -0.03(-0.45%)
May 04, 2017 7.475 7.475 7.333 7.360 69,895 -0.15(-2.04%)
May 03, 2017 7.513 7.513 7.469 7.513 81,272 +0.02(+0.29%)
May 02, 2017 7.480 7.529 7.458 7.491 58,421 -0.02(-0.22%)
May 01, 2017 7.491 7.513 7.400 7.508 100,551 +0.04(+0.59%)
Apr 28, 2017 7.453 7.508 7.398 7.464 104,844 +0.04(+0.52%)
Apr 27, 2017 7.354 7.426 7.278 7.426 115,595 +0.08(+1.12%)
Apr 26, 2017 7.327 7.393 7.267 7.344 75,829 +0.02(+0.30%)
Apr 25, 2017 7.305 7.327 7.207 7.322 162,466 +0.08(+1.06%)
Apr 24, 2017 7.376 7.376 7.240 7.245 130,215 -0.09(-1.27%)
Apr 21, 2017 7.327 7.362 7.272 7.338 104,827 +0.04(+0.60%)
Apr 20, 2017 7.376 7.376 7.245 7.294 75,449 -0.08(-1.11%)
Apr 19, 2017 7.453 7.453 7.251 7.376 155,672 -0.01(-0.07%)
Apr 18, 2017 7.360 7.415 7.294 7.382 89,231 +0.03(+0.42%)
Apr 17, 2017 7.362 7.422 7.292 7.351 217,995 -0.08(-1.02%)
Apr 13, 2017 7.384 7.514 7.285 7.427 224,291 +0.04(+0.59%)
Apr 12, 2017 7.443 7.449 7.346 7.384 150,408 -0.07(-0.87%)
Apr 11, 2017 7.395 7.476 7.351 7.449 131,480 +0.04(+0.59%)
Apr 10, 2017 7.297 7.408 7.265 7.405 77,923 +0.12(+1.64%)
Apr 07, 2017 7.264 7.292 7.264 7.286 46,061 +0.03(+0.37%)
Apr 06, 2017 7.259 7.281 7.238 7.259 89,866 +0.01(+0.15%)
Apr 05, 2017 7.275 7.297 7.224 7.248 87,500 +0.01(+0.15%)
Apr 04, 2017 7.254 7.281 7.216 7.237 80,070 +0.00(+0.00%)
Apr 03, 2017 7.243 7.287 7.216 7.237 53,871 -0.02(-0.30%)
Mar 31, 2017 7.286 7.305 7.172 7.259 126,928 +0.00(+0.00%)
Mar 30, 2017 7.102 7.283 7.091 7.259 125,310 +0.18(+2.61%)
Mar 29, 2017 7.058 7.140 7.058 7.075 84,478 -0.01(-0.15%)
Mar 28, 2017 7.178 7.248 7.048 7.086 171,259 -0.07(-0.91%)
Mar 27, 2017 7.205 7.248 7.113 7.151 108,628 -0.10(-1.35%)
Mar 24, 2017 7.167 7.313 7.161 7.248 96,752 +0.07(+0.91%)
Mar 23, 2017 7.178 7.250 7.134 7.183 117,183 +0.01(+0.08%)
Mar 22, 2017 7.145 7.178 7.102 7.178 86,129 +0.03(+0.46%)
Mar 21, 2017 7.275 7.275 7.096 7.145 144,496 -0.12(-1.64%)
Mar 20, 2017 7.145 7.264 7.048 7.264 224,011 +0.06(+0.80%)
Mar 17, 2017 7.202 7.207 7.116 7.207 82,445 +0.04(+0.52%)
Mar 16, 2017 7.089 7.245 7.089 7.169 138,569 +0.08(+1.14%)
Mar 15, 2017 6.960 7.105 6.960 7.089 61,666 +0.14(+2.01%)
Mar 14, 2017 6.906 6.965 6.870 6.949 101,541 +0.02(+0.23%)
Mar 13, 2017 6.804 6.949 6.799 6.933 63,205 +0.13(+1.98%)
Mar 10, 2017 6.750 6.836 6.718 6.799 203,056 +0.04(+0.64%)
Mar 09, 2017 7.024 7.083 6.643 6.755 383,221 -0.30(-4.19%)
Mar 08, 2017 7.153 7.191 7.051 7.051 93,447 -0.10(-1.35%)
Mar 07, 2017 7.159 7.245 7.121 7.148 86,877 -0.02(-0.23%)
Mar 06, 2017 7.148 7.186 7.109 7.164 179,284 +0.00(+0.00%)
Mar 03, 2017 7.186 7.207 7.158 7.164 74,931 +0.01(+0.15%)
Mar 02, 2017 7.094 7.255 7.094 7.153 182,347 +0.05(+0.68%)
Mar 01, 2017 7.137 7.143 6.976 7.105 188,037 +0.01(+0.15%)
Feb 28, 2017 7.105 7.132 7.024 7.094 189,756 +0.03(+0.38%)
Feb 27, 2017 7.040 7.067 7.024 7.067 109,464 +0.04(+0.61%)
Feb 24, 2017 6.960 7.035 6.944 7.024 147,320 +0.06(+0.93%)
Feb 23, 2017 6.976 6.992 6.895 6.960 91,091 -0.01(-0.08%)
Feb 22, 2017 6.954 6.971 6.935 6.965 70,337 +0.01(+0.15%)
Feb 21, 2017 6.971 7.006 6.901 6.954 146,238 -0.02(-0.26%)
Feb 17, 2017 6.973 6.973 6.973 0 +0.01(+0.15%)
Feb 16, 2017 6.914 6.967 6.887 6.962 100,151 +0.05(+0.69%)
Feb 15, 2017 6.866 6.919 6.850 6.914 126,873 +0.03(+0.46%)
Feb 14, 2017 6.834 6.882 6.802 6.882 151,019 +0.04(+0.54%)
Feb 13, 2017 6.871 6.925 6.840 6.845 235,857 -0.01(-0.16%)
Feb 10, 2017 6.840 6.877 6.808 6.856 60,968 +0.03(+0.39%)
Feb 09, 2017 6.840 7.002 6.808 6.829 105,593 +0.02(+0.23%)
Feb 08, 2017 6.893 6.919 6.792 6.813 201,296 -0.05(-0.70%)
Feb 07, 2017 6.919 6.935 6.845 6.861 158,406 -0.03(-0.38%)
Feb 06, 2017 6.962 7.010 6.882 6.887 233,668 -0.05(-0.70%)
Feb 03, 2017 7.053 7.058 6.925 6.935 143,215 -0.09(-1.21%)
Feb 02, 2017 6.962 7.069 6.951 7.021 192,645 +0.10(+1.38%)
Feb 01, 2017 6.887 6.941 6.887 6.925 106,476 +0.04(+0.62%)
Jan 31, 2017 6.887 6.887 6.834 6.882 150,080 -0.01(-0.08%)
Jan 30, 2017 6.871 6.887 6.834 6.887 96,428 -0.01(-0.15%)
Jan 27, 2017 6.914 6.919 6.797 6.898 208,351 -0.04(-0.54%)
Jan 26, 2017 6.898 6.941 6.898 6.935 111,884 +0.05(+0.70%)
Jan 25, 2017 6.925 6.925 6.877 6.887 66,598 -0.01(-0.15%)
Jan 24, 2017 6.898 6.898 6.836 6.898 84,453 +0.03(+0.41%)
Jan 23, 2017 6.829 6.898 6.792 6.870 118,397 +0.06(+0.84%)
Jan 20, 2017 6.818 6.866 6.792 6.813 70,026 -0.02(-0.31%)
Jan 19, 2017 6.866 6.893 6.813 6.834 81,922 -0.02(-0.23%)
Jan 18, 2017 6.824 6.889 6.786 6.850 91,915 +0.01(+0.12%)
Jan 17, 2017 6.810 6.852 6.810 6.842 159,610 +0.03(+0.39%)
Jan 13, 2017 6.815 6.815 6.815 0 +0.05(+0.78%)
Jan 12, 2017 6.799 6.799 6.678 6.762 125,901 -0.03(-0.47%)
Jan 11, 2017 6.752 6.847 6.726 6.794 220,482 +0.05(+0.78%)
Jan 10, 2017 6.699 6.784 6.699 6.741 96,990 +0.03(+0.47%)
Jan 09, 2017 6.752 6.784 6.704 6.710 134,262 -0.04(-0.63%)
Jan 06, 2017 6.757 6.784 6.741 6.752 198,899 +0.01(+0.08%)
Jan 05, 2017 6.652 6.751 6.620 6.747 158,827 +0.13(+1.91%)
Jan 04, 2017 6.599 6.630 6.552 6.620 137,327 +0.07(+1.13%)
Jan 03, 2017 6.504 6.572 6.504 6.546 70,249 +0.01(+0.08%)
Dec 30, 2016 6.541 6.541 6.541 0 +0.06(+0.90%)
Dec 29, 2016 6.440 6.493 6.409 6.483 177,145 +0.02(+0.24%)
Dec 28, 2016 6.440 6.477 6.411 6.467 137,339 +0.05(+0.82%)
Dec 27, 2016 6.382 6.440 6.382 6.414 92,510 +0.00(+0.00%)
Dec 23, 2016 6.414 6.414 6.414 0 +0.04(+0.66%)
Dec 22, 2016 6.351 6.403 6.335 6.372 284,445 +0.02(+0.33%)
Dec 21, 2016 6.308 6.361 6.308 6.351 101,684 +0.04(+0.67%)
Dec 20, 2016 6.330 6.330 6.282 6.308 129,403 -0.01(-0.17%)
Dec 19, 2016 6.324 6.367 6.282 6.319 93,334 +0.00(+0.05%)
Dec 16, 2016 6.300 6.368 6.253 6.316 225,447 +0.03(+0.42%)
Dec 15, 2016 6.415 6.452 6.284 6.290 128,183 -0.16(-2.43%)
Dec 14, 2016 6.457 6.457 6.418 6.447 60,470 -0.01(-0.08%)
Dec 13, 2016 6.441 6.457 6.415 6.452 170,960 +0.05(+0.73%)
Dec 12, 2016 6.379 6.415 6.373 6.405 93,339 +0.04(+0.57%)
Dec 09, 2016 6.316 6.420 6.316 6.368 123,151 +0.08(+1.25%)
Dec 08, 2016 6.274 6.352 6.264 6.290 86,369 +0.01(+0.08%)
Dec 07, 2016 6.274 6.305 6.258 6.284 107,509 -0.01(-0.08%)
Dec 06, 2016 6.232 6.290 6.201 6.290 132,804 +0.07(+1.09%)
Dec 05, 2016 6.326 6.332 6.211 6.222 117,294 -0.10(-1.57%)
Dec 02, 2016 6.332 6.373 6.248 6.321 140,635 -0.01(-0.17%)
Dec 01, 2016 6.415 6.415 6.232 6.332 131,905 -0.07(-1.14%)
Nov 30, 2016 6.352 6.436 6.300 6.405 244,185 +0.13(+2.08%)
Nov 29, 2016 6.279 6.316 6.223 6.274 117,901 -0.02(-0.25%)
Nov 28, 2016 6.326 6.358 6.279 6.290 77,056 -0.07(-1.15%)
Nov 25, 2016 6.363 6.467 6.316 6.363 55,943 +0.04(+0.66%)
Nov 23, 2016 6.321 6.321 6.321 0 -0.03(-0.41%)
Nov 22, 2016 6.332 6.387 6.258 6.347 200,973 +0.01(+0.16%)
Nov 21, 2016 6.352 6.427 6.332 6.337 142,557 -0.02(-0.25%)
Nov 18, 2016 6.389 6.406 6.329 6.352 95,452 -0.02(-0.25%)
Nov 17, 2016 6.337 6.410 6.274 6.368 130,496 +0.09(+1.38%)
Nov 16, 2016 6.219 6.307 6.214 6.281 119,933 +0.03(+0.50%)
Nov 15, 2016 6.204 6.276 6.178 6.250 117,481 +0.06(+1.00%)
Nov 14, 2016 6.178 6.271 6.136 6.188 87,017 +0.04(+0.67%)
Nov 11, 2016 6.110 6.231 6.040 6.147 122,320 +0.04(+0.59%)
Nov 10, 2016 5.929 6.147 5.929 6.110 185,361 +0.22(+3.69%)
Nov 09, 2016 5.748 5.919 5.748 5.893 194,285 +0.09(+1.61%)
Nov 08, 2016 5.784 5.862 5.758 5.800 119,812 +0.01(+0.18%)
Nov 07, 2016 5.795 5.849 5.748 5.789 139,428 +0.02(+0.36%)
Nov 04, 2016 5.764 5.769 5.639 5.769 167,854 +0.02(+0.27%)
Nov 03, 2016 5.753 5.776 5.683 5.753 127,239 +0.00(+0.00%)
Nov 02, 2016 5.929 5.949 5.650 5.753 380,574 -0.20(-3.39%)
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.