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 )

11.04 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.523 7.569 7.511 7.551 119,034 +0.02(+0.23%)
Oct 30, 2017 7.603 7.603 7.506 7.534 99,191 -0.07(-0.90%)
Oct 27, 2017 7.660 7.660 7.546 7.603 159,807 -0.05(-0.67%)
Oct 26, 2017 7.712 7.712 7.586 7.655 88,663 -0.04(-0.52%)
Oct 25, 2017 7.815 7.849 7.683 7.695 108,072 -0.15(-1.90%)
Oct 24, 2017 7.855 7.867 7.798 7.844 88,735 -0.02(-0.23%)
Oct 23, 2017 7.855 7.907 7.839 7.862 93,161 +0.00(+0.04%)
Oct 20, 2017 7.840 7.874 7.812 7.859 93,502 -0.02(-0.20%)
Oct 19, 2017 7.823 7.897 7.744 7.874 161,529 +0.05(+0.65%)
Oct 18, 2017 7.857 7.874 7.812 7.823 76,070 -0.06(-0.72%)
Oct 17, 2017 7.880 7.886 7.812 7.880 76,167 -0.02(-0.29%)
Oct 16, 2017 7.869 7.922 7.789 7.903 94,847 +0.05(+0.65%)
Oct 13, 2017 7.886 7.892 7.806 7.852 91,101 -0.06(-0.79%)
Oct 12, 2017 7.840 7.914 7.738 7.914 127,810 +0.07(+0.94%)
Oct 11, 2017 7.840 7.852 7.772 7.840 59,662 +0.02(+0.29%)
Oct 10, 2017 7.869 7.800 7.818 74,086 -0.01(-0.15%)
Oct 09, 2017 7.835 7.882 7.826 7.829 29,045 +0.02(+0.29%)
Oct 06, 2017 7.789 7.848 7.755 7.806 50,437 +0.00(+0.00%)
Oct 05, 2017 7.806 7.869 7.801 7.806 94,627 +0.01(+0.15%)
Oct 04, 2017 7.863 7.915 7.767 7.795 116,540 -0.07(-0.94%)
Oct 03, 2017 7.892 7.914 7.846 7.869 93,606 -0.06(-0.72%)
Oct 02, 2017 7.971 7.973 7.852 7.926 91,407 -0.10(-1.20%)
Sep 29, 2017 7.937 8.051 7.874 8.022 160,001 +0.16(+2.02%)
Sep 28, 2017 7.795 7.863 7.725 7.863 142,398 +0.10(+1.24%)
Sep 27, 2017 7.772 7.811 7.738 7.767 109,127 -0.02(-0.22%)
Sep 26, 2017 7.755 7.812 7.727 7.784 69,429 +0.03(+0.44%)
Sep 25, 2017 7.710 7.750 7.681 7.750 90,777 +0.09(+1.19%)
Sep 22, 2017 7.767 7.768 7.653 7.659 67,579 -0.09(-1.10%)
Sep 21, 2017 7.710 7.784 7.681 7.744 84,571 +0.01(+0.12%)
Sep 20, 2017 7.712 7.769 7.656 7.735 111,594 +0.02(+0.29%)
Sep 19, 2017 7.645 7.718 7.600 7.712 56,828 +0.07(+0.88%)
Sep 18, 2017 7.628 7.667 7.583 7.645 121,923 +0.05(+0.59%)
Sep 15, 2017 7.622 7.622 7.521 7.600 95,532 -0.02(-0.30%)
Sep 14, 2017 7.487 7.645 7.447 7.622 221,924 +0.11(+1.42%)
Sep 13, 2017 7.408 7.515 7.380 7.515 149,893 +0.15(+2.07%)
Sep 12, 2017 7.352 7.432 7.346 7.363 85,244 +0.01(+0.15%)
Sep 11, 2017 7.425 7.436 7.323 7.352 90,720 +0.01(+0.08%)
Sep 08, 2017 7.369 7.431 7.329 7.346 79,958 -0.05(-0.69%)
Sep 07, 2017 7.318 7.397 7.295 7.397 62,870 +0.08(+1.08%)
Sep 06, 2017 7.278 7.318 7.278 7.318 62,151 +0.05(+0.62%)
Sep 05, 2017 7.273 7.293 7.256 7.273 114,957 -0.05(-0.62%)
Sep 01, 2017 7.295 7.332 7.273 7.318 77,176 +0.05(+0.62%)
Aug 31, 2017 7.295 7.351 7.273 7.273 126,240 +0.01(+0.16%)
Aug 30, 2017 7.318 7.318 7.245 7.262 117,061 -0.05(-0.69%)
Aug 29, 2017 7.278 7.323 7.166 7.312 136,399 +0.01(+0.08%)
Aug 28, 2017 7.318 7.346 7.205 7.307 157,922 -0.04(-0.54%)
Aug 25, 2017 7.352 7.369 7.312 7.346 64,219 +0.00(+0.00%)
Aug 24, 2017 7.374 7.407 7.323 7.346 90,624 +0.02(+0.23%)
Aug 23, 2017 7.363 7.408 7.329 7.329 129,780 -0.07(-0.94%)
Aug 22, 2017 7.449 7.499 7.332 7.399 88,556 -0.02(-0.30%)
Aug 21, 2017 7.483 7.528 7.399 7.421 83,977 -0.04(-0.52%)
Aug 18, 2017 7.399 7.572 7.321 7.460 147,607 +0.01(+0.15%)
Aug 17, 2017 7.594 7.617 7.416 7.449 199,178 -0.11(-1.48%)
Aug 16, 2017 7.611 7.756 7.561 7.561 123,775 -0.02(-0.29%)
Aug 15, 2017 7.550 7.771 7.511 7.583 162,053 +0.07(+0.89%)
Aug 14, 2017 7.561 7.633 7.516 7.516 75,313 +0.02(+0.22%)
Aug 11, 2017 7.382 7.505 7.293 7.499 141,943 +0.02(+0.30%)
Aug 10, 2017 7.566 7.588 7.407 7.477 153,812 -0.17(-2.19%)
Aug 09, 2017 7.706 7.762 7.594 7.645 150,787 -0.11(-1.37%)
Aug 08, 2017 7.701 7.756 7.659 7.751 78,835 +0.01(+0.14%)
Aug 07, 2017 7.779 7.801 7.712 7.740 62,765 -0.01(-0.07%)
Aug 04, 2017 7.779 7.785 7.740 7.745 18,359 -0.03(-0.36%)
Aug 03, 2017 7.823 7.879 7.756 7.773 65,293 -0.03(-0.36%)
Aug 02, 2017 7.818 7.846 7.695 7.801 125,885 -0.02(-0.21%)
Aug 01, 2017 7.818 7.890 7.773 7.818 154,835 +0.04(+0.50%)
Jul 31, 2017 7.795 7.812 7.743 7.779 126,243 +0.03(+0.43%)
Jul 28, 2017 7.678 7.745 7.634 7.745 104,501 +0.09(+1.16%)
Jul 27, 2017 7.701 7.701 7.634 7.656 31,478 -0.01(-0.14%)
Jul 26, 2017 7.634 7.740 7.628 7.667 94,077 +0.05(+0.66%)
Jul 25, 2017 7.555 7.678 7.555 7.617 79,876 +0.09(+1.19%)
Jul 24, 2017 7.583 7.611 7.499 7.527 110,464 -0.05(-0.66%)
Jul 21, 2017 7.678 7.801 7.578 7.578 121,264 -0.11(-1.45%)
Jul 20, 2017 7.678 7.742 7.611 7.689 74,638 +0.09(+1.22%)
Jul 19, 2017 7.658 7.735 7.597 7.597 170,589 -0.06(-0.80%)
Jul 18, 2017 7.586 7.680 7.586 7.658 208,632 +0.11(+1.39%)
Jul 17, 2017 7.547 7.613 7.534 7.552 191,474 +0.06(+0.81%)
Jul 14, 2017 7.469 7.541 7.469 7.491 124,982 +0.02(+0.30%)
Jul 13, 2017 7.497 7.502 7.447 7.469 49,574 +0.02(+0.22%)
Jul 12, 2017 7.464 7.491 7.442 7.453 59,245 +0.05(+0.67%)
Jul 11, 2017 7.453 7.512 7.403 7.403 105,251 -0.03(-0.45%)
Jul 10, 2017 7.447 7.475 7.419 7.436 42,857 -0.04(-0.52%)
Jul 07, 2017 7.508 7.508 7.441 7.475 37,224 -0.02(-0.22%)
Jul 06, 2017 7.547 7.547 7.480 7.491 48,557 -0.07(-0.94%)
Jul 05, 2017 7.558 7.569 7.486 7.563 66,945 +0.02(+0.29%)
Jul 03, 2017 7.480 7.552 7.480 7.541 22,061 +0.09(+1.19%)
Jun 30, 2017 7.436 7.530 7.431 7.453 74,098 -0.02(-0.30%)
Jun 29, 2017 7.464 7.497 7.392 7.475 65,357 +0.00(+0.00%)
Jun 28, 2017 7.547 7.547 7.469 7.475 64,104 +0.04(+0.52%)
Jun 27, 2017 7.480 7.552 7.436 7.436 97,323 -0.08(-1.10%)
Jun 26, 2017 7.480 7.536 7.457 7.519 72,995 +0.07(+0.89%)
Jun 23, 2017 7.491 7.547 7.436 7.453 88,717 -0.06(-0.74%)
Jun 22, 2017 7.397 7.674 7.342 7.508 195,643 +0.14(+1.95%)
Jun 21, 2017 7.514 7.518 7.336 7.364 204,590 -0.18(-2.38%)
Jun 20, 2017 7.412 7.543 7.379 7.543 116,346 +0.12(+1.63%)
Jun 19, 2017 7.423 7.447 7.394 7.423 48,222 +0.03(+0.45%)
Jun 16, 2017 7.357 7.406 7.335 7.390 46,495 +0.04(+0.52%)
Jun 15, 2017 7.406 7.478 7.307 7.351 119,458 -0.09(-1.18%)
Jun 14, 2017 7.505 7.538 7.318 7.439 112,582 -0.08(-1.09%)
Jun 13, 2017 7.406 7.533 7.395 7.522 111,014 +0.14(+1.93%)
Jun 12, 2017 7.395 7.401 7.329 7.379 42,599 -0.01(-0.15%)
Jun 09, 2017 7.318 7.390 7.302 7.390 53,031 +0.05(+0.75%)
Jun 08, 2017 7.346 7.362 7.261 7.335 28,986 -0.01(-0.15%)
Jun 07, 2017 7.351 7.406 7.291 7.346 68,966 -0.01(-0.15%)
Jun 06, 2017 7.296 7.390 7.291 7.357 56,759 +0.09(+1.21%)
Jun 05, 2017 7.318 7.323 7.247 7.269 73,179 -0.03(-0.38%)
Jun 02, 2017 7.351 7.373 7.220 7.296 169,029 -0.04(-0.60%)
Jun 01, 2017 7.417 7.428 7.324 7.340 84,041 -0.04(-0.59%)
May 31, 2017 7.395 7.412 7.324 7.384 108,965 +0.02(+0.22%)
May 30, 2017 7.373 7.379 7.318 7.368 84,909 -0.01(-0.07%)
May 26, 2017 7.412 7.428 7.351 7.373 111,710 -0.01(-0.15%)
May 25, 2017 7.368 7.428 7.324 7.384 140,008 +0.03(+0.37%)
May 24, 2017 7.412 7.412 7.319 7.357 62,167 +0.00(+0.00%)
May 23, 2017 7.439 7.461 7.357 7.357 82,174 -0.05(-0.62%)
May 22, 2017 7.359 7.419 7.332 7.403 65,516 +0.07(+0.89%)
May 19, 2017 7.294 7.370 7.272 7.338 90,854 +0.04(+0.52%)
May 18, 2017 7.261 7.321 7.251 7.300 103,271 -0.01(-0.07%)
May 17, 2017 7.321 7.337 7.272 7.305 99,012 -0.03(-0.44%)
May 16, 2017 7.398 7.398 7.310 7.338 100,502 -0.07(-0.88%)
May 15, 2017 7.349 7.403 7.310 7.403 51,135 +0.09(+1.27%)
May 12, 2017 7.354 7.398 7.272 7.310 40,510 -0.03(-0.44%)
May 11, 2017 7.343 7.392 7.329 7.343 47,964 +0.01(+0.15%)
May 10, 2017 7.343 7.398 7.289 7.332 58,618 +0.02(+0.22%)
May 09, 2017 7.349 7.365 7.278 7.316 49,081 -0.01(-0.07%)
May 08, 2017 7.332 7.468 7.305 7.321 70,904 +0.03(+0.37%)
May 05, 2017 7.343 7.419 7.251 7.294 140,279 -0.03(-0.45%)
May 04, 2017 7.441 7.441 7.300 7.327 70,212 -0.15(-2.04%)
May 03, 2017 7.479 7.479 7.436 7.479 81,640 +0.02(+0.29%)
May 02, 2017 7.447 7.495 7.425 7.457 58,686 -0.02(-0.22%)
May 01, 2017 7.457 7.479 7.366 7.474 101,007 +0.04(+0.59%)
Apr 28, 2017 7.419 7.474 7.365 7.430 105,319 +0.04(+0.52%)
Apr 27, 2017 7.321 7.392 7.245 7.392 116,119 +0.08(+1.12%)
Apr 26, 2017 7.294 7.359 7.234 7.310 76,173 +0.02(+0.30%)
Apr 25, 2017 7.272 7.294 7.174 7.289 163,202 +0.08(+1.06%)
Apr 24, 2017 7.343 7.343 7.207 7.212 130,805 -0.09(-1.27%)
Apr 21, 2017 7.294 7.329 7.240 7.305 105,302 +0.04(+0.60%)
Apr 20, 2017 7.343 7.343 7.212 7.261 75,791 -0.08(-1.11%)
Apr 19, 2017 7.419 7.419 7.218 7.343 156,378 -0.01(-0.07%)
Apr 18, 2017 7.327 7.381 7.261 7.349 89,636 +0.03(+0.42%)
Apr 17, 2017 7.329 7.388 7.259 7.318 218,984 -0.08(-1.02%)
Apr 13, 2017 7.350 7.480 7.252 7.394 225,308 +0.04(+0.59%)
Apr 12, 2017 7.410 7.415 7.313 7.350 151,090 -0.06(-0.87%)
Apr 11, 2017 7.361 7.442 7.318 7.415 132,076 +0.04(+0.59%)
Apr 10, 2017 7.264 7.374 7.232 7.372 78,276 +0.12(+1.64%)
Apr 07, 2017 7.232 7.259 7.232 7.253 46,270 +0.03(+0.37%)
Apr 06, 2017 7.226 7.248 7.206 7.226 90,274 +0.01(+0.15%)
Apr 05, 2017 7.242 7.264 7.191 7.215 87,896 +0.01(+0.15%)
Apr 04, 2017 7.221 7.248 7.183 7.205 80,433 +0.00(+0.00%)
Apr 03, 2017 7.210 7.254 7.183 7.205 54,115 -0.02(-0.30%)
Mar 31, 2017 7.253 7.272 7.140 7.226 127,503 +0.00(+0.00%)
Mar 30, 2017 7.070 7.251 7.059 7.226 125,878 +0.18(+2.61%)
Mar 29, 2017 7.027 7.108 7.027 7.043 84,861 -0.01(-0.15%)
Mar 28, 2017 7.145 7.215 7.016 7.054 172,035 -0.06(-0.91%)
Mar 27, 2017 7.172 7.215 7.081 7.118 109,120 -0.10(-1.35%)
Mar 24, 2017 7.135 7.280 7.129 7.215 97,191 +0.06(+0.91%)
Mar 23, 2017 7.145 7.217 7.102 7.151 117,714 +0.01(+0.08%)
Mar 22, 2017 7.113 7.145 7.070 7.145 86,520 +0.03(+0.46%)
Mar 21, 2017 7.242 7.242 7.064 7.113 145,151 -0.12(-1.64%)
Mar 20, 2017 7.113 7.232 7.016 7.232 225,026 +0.06(+0.80%)
Mar 17, 2017 7.169 7.174 7.084 7.174 82,819 +0.04(+0.52%)
Mar 16, 2017 7.057 7.212 7.057 7.137 139,197 +0.08(+1.14%)
Mar 15, 2017 6.928 7.073 6.928 7.057 61,946 +0.14(+2.01%)
Mar 14, 2017 6.875 6.934 6.839 6.918 102,001 +0.02(+0.23%)
Mar 13, 2017 6.773 6.918 6.768 6.902 63,492 +0.13(+1.98%)
Mar 10, 2017 6.720 6.805 6.688 6.768 203,977 +0.04(+0.64%)
Mar 09, 2017 6.993 7.051 6.613 6.725 384,959 -0.29(-4.19%)
Mar 08, 2017 7.121 7.158 7.019 7.019 93,871 -0.10(-1.35%)
Mar 07, 2017 7.126 7.212 7.089 7.116 87,271 -0.02(-0.23%)
Mar 06, 2017 7.116 7.153 7.077 7.132 180,097 +0.00(+0.00%)
Mar 03, 2017 7.153 7.174 7.125 7.132 75,271 +0.01(+0.15%)
Mar 02, 2017 7.062 7.223 7.062 7.121 183,174 +0.05(+0.68%)
Mar 01, 2017 7.105 7.110 6.945 7.073 188,890 +0.01(+0.15%)
Feb 28, 2017 7.073 7.100 6.993 7.062 190,617 +0.03(+0.38%)
Feb 27, 2017 7.009 7.035 6.993 7.035 109,960 +0.04(+0.61%)
Feb 24, 2017 6.928 7.003 6.912 6.993 147,987 +0.06(+0.93%)
Feb 23, 2017 6.944 6.960 6.864 6.928 91,504 -0.01(-0.08%)
Feb 22, 2017 6.923 6.939 6.904 6.934 70,656 +0.01(+0.15%)
Feb 21, 2017 6.939 6.974 6.870 6.923 146,901 -0.02(-0.26%)
Feb 17, 2017 6.941 6.941 6.941 0 +0.01(+0.15%)
Feb 16, 2017 6.883 6.936 6.855 6.931 100,605 +0.05(+0.69%)
Feb 15, 2017 6.835 6.888 6.819 6.883 127,448 +0.03(+0.46%)
Feb 14, 2017 6.803 6.851 6.772 6.851 151,704 +0.04(+0.54%)
Feb 13, 2017 6.840 6.893 6.809 6.814 236,927 -0.01(-0.16%)
Feb 10, 2017 6.809 6.846 6.777 6.825 61,244 +0.03(+0.39%)
Feb 09, 2017 6.809 6.970 6.777 6.798 106,072 +0.02(+0.23%)
Feb 08, 2017 6.862 6.888 6.761 6.782 202,208 -0.05(-0.70%)
Feb 07, 2017 6.888 6.904 6.814 6.830 159,125 -0.03(-0.38%)
Feb 06, 2017 6.931 6.978 6.851 6.856 234,728 -0.05(-0.70%)
Feb 03, 2017 7.021 7.026 6.893 6.904 143,864 -0.08(-1.21%)
Feb 02, 2017 6.931 7.037 6.920 6.989 193,518 +0.10(+1.38%)
Feb 01, 2017 6.856 6.909 6.856 6.893 106,959 +0.04(+0.62%)
Jan 31, 2017 6.856 6.856 6.803 6.851 150,761 -0.01(-0.08%)
Jan 30, 2017 6.840 6.856 6.803 6.856 96,866 -0.01(-0.15%)
Jan 27, 2017 6.883 6.888 6.766 6.867 209,295 -0.04(-0.54%)
Jan 26, 2017 6.867 6.909 6.867 6.904 112,392 +0.05(+0.70%)
Jan 25, 2017 6.893 6.893 6.846 6.856 66,900 -0.01(-0.15%)
Jan 24, 2017 6.867 6.867 6.806 6.867 84,836 +0.03(+0.41%)
Jan 23, 2017 6.798 6.867 6.761 6.839 118,934 +0.06(+0.84%)
Jan 20, 2017 6.787 6.835 6.761 6.782 70,343 -0.02(-0.31%)
Jan 19, 2017 6.835 6.862 6.782 6.803 82,294 -0.02(-0.23%)
Jan 18, 2017 6.793 6.858 6.756 6.819 92,332 +0.01(+0.12%)
Jan 17, 2017 6.779 6.821 6.779 6.811 160,333 +0.03(+0.39%)
Jan 13, 2017 6.785 6.785 6.785 0 +0.05(+0.78%)
Jan 12, 2017 6.769 6.769 6.648 6.732 126,472 -0.03(-0.47%)
Jan 11, 2017 6.721 6.816 6.695 6.763 221,482 +0.05(+0.78%)
Jan 10, 2017 6.669 6.753 6.669 6.711 97,430 +0.03(+0.47%)
Jan 09, 2017 6.721 6.753 6.674 6.679 134,871 -0.04(-0.63%)
Jan 06, 2017 6.727 6.753 6.711 6.721 199,801 +0.01(+0.08%)
Jan 05, 2017 6.622 6.721 6.591 6.716 159,547 +0.13(+1.91%)
Jan 04, 2017 6.569 6.601 6.523 6.590 137,950 +0.07(+1.13%)
Jan 03, 2017 6.474 6.543 6.474 6.516 70,567 +0.01(+0.08%)
Dec 30, 2016 6.511 6.511 6.511 0 +0.06(+0.90%)
Dec 29, 2016 6.411 6.464 6.380 6.453 177,948 +0.02(+0.24%)
Dec 28, 2016 6.411 6.448 6.382 6.438 137,961 +0.05(+0.82%)
Dec 27, 2016 6.354 6.411 6.354 6.385 92,930 +0.00(+0.00%)
Dec 23, 2016 6.385 6.385 6.385 0 +0.04(+0.66%)
Dec 22, 2016 6.322 6.375 6.306 6.343 285,734 +0.02(+0.33%)
Dec 21, 2016 6.280 6.333 6.280 6.322 102,145 +0.04(+0.67%)
Dec 20, 2016 6.301 6.301 6.254 6.280 129,990 -0.01(-0.17%)
Dec 19, 2016 6.296 6.338 6.254 6.291 93,758 +0.00(+0.05%)
Dec 16, 2016 6.272 6.339 6.225 6.287 226,469 +0.03(+0.42%)
Dec 15, 2016 6.386 6.423 6.256 6.261 128,764 -0.16(-2.43%)
Dec 14, 2016 6.428 6.428 6.389 6.417 60,744 -0.01(-0.08%)
Dec 13, 2016 6.412 6.428 6.386 6.423 171,735 +0.05(+0.73%)
Dec 12, 2016 6.350 6.386 6.345 6.376 93,762 +0.04(+0.57%)
Dec 09, 2016 6.287 6.391 6.287 6.339 123,709 +0.08(+1.25%)
Dec 08, 2016 6.246 6.324 6.235 6.261 86,760 +0.01(+0.08%)
Dec 07, 2016 6.246 6.277 6.230 6.256 107,997 -0.01(-0.08%)
Dec 06, 2016 6.204 6.261 6.173 6.261 133,406 +0.07(+1.09%)
Dec 05, 2016 6.298 6.303 6.183 6.194 117,826 -0.10(-1.57%)
Dec 02, 2016 6.303 6.345 6.220 6.293 141,272 -0.01(-0.17%)
Dec 01, 2016 6.386 6.386 6.204 6.303 132,503 -0.07(-1.14%)
Nov 30, 2016 6.324 6.407 6.272 6.376 245,292 +0.13(+2.08%)
Nov 29, 2016 6.251 6.287 6.195 6.246 118,435 -0.02(-0.25%)
Nov 28, 2016 6.298 6.329 6.251 6.261 77,406 -0.07(-1.15%)
Nov 25, 2016 6.334 6.438 6.288 6.334 56,196 +0.04(+0.66%)
Nov 23, 2016 6.293 6.293 6.293 0 -0.03(-0.41%)
Nov 22, 2016 6.303 6.358 6.230 6.319 201,884 +0.01(+0.17%)
Nov 21, 2016 6.324 6.398 6.303 6.308 143,203 -0.02(-0.25%)
Nov 18, 2016 6.360 6.377 6.300 6.324 95,885 -0.02(-0.25%)
Nov 17, 2016 6.308 6.381 6.246 6.339 131,087 +0.09(+1.38%)
Nov 16, 2016 6.191 6.279 6.186 6.253 120,477 +0.03(+0.50%)
Nov 15, 2016 6.176 6.248 6.150 6.222 118,013 +0.06(+1.00%)
Nov 14, 2016 6.150 6.243 6.109 6.160 87,412 +0.04(+0.67%)
Nov 11, 2016 6.083 6.203 6.013 6.119 122,875 +0.04(+0.59%)
Nov 10, 2016 5.902 6.119 5.902 6.083 186,202 +0.22(+3.69%)
Nov 09, 2016 5.722 5.892 5.722 5.866 195,166 +0.09(+1.61%)
Nov 08, 2016 5.758 5.835 5.732 5.774 120,355 +0.01(+0.18%)
Nov 07, 2016 5.768 5.823 5.722 5.763 140,060 +0.02(+0.36%)
Nov 04, 2016 5.737 5.743 5.614 5.743 168,615 +0.02(+0.27%)
Nov 03, 2016 5.727 5.750 5.658 5.727 127,816 +0.00(+0.00%)
Nov 02, 2016 5.902 5.922 5.624 5.727 382,299 -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.