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 )

10.98 +0.04 (+0.37%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 30, 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 (%)
Nov 30, 2020 6.337 6.346 6.288 6.297 231,806 -0.03(-0.52%)
Nov 27, 2020 6.321 6.394 6.321 6.329 58,453 -0.01(-0.13%)
Nov 25, 2020 6.264 6.350 6.223 6.337 97,708 +0.09(+1.44%)
Nov 24, 2020 6.215 6.394 6.198 6.248 138,145 +0.04(+0.66%)
Nov 23, 2020 6.117 6.207 6.074 6.207 64,901 +0.15(+2.43%)
Nov 20, 2020 6.035 6.091 6.010 6.059 53,684 +0.02(+0.41%)
Nov 19, 2020 5.905 6.051 5.905 6.035 127,431 +0.10(+1.64%)
Nov 18, 2020 6.011 6.082 5.921 5.937 156,380 -0.04(-0.68%)
Nov 17, 2020 5.864 6.043 5.832 5.978 221,806 +0.08(+1.38%)
Nov 16, 2020 5.799 5.912 5.775 5.897 137,929 +0.19(+3.28%)
Nov 13, 2020 5.644 5.732 5.644 5.710 133,156 +0.07(+1.15%)
Nov 12, 2020 5.604 5.676 5.588 5.644 255,542 -0.01(-0.14%)
Nov 11, 2020 5.563 5.718 5.547 5.653 218,152 +0.14(+2.51%)
Nov 10, 2020 5.449 5.547 5.449 5.514 63,837 +0.08(+1.50%)
Nov 09, 2020 5.368 5.596 5.327 5.433 142,064 +0.24(+4.54%)
Nov 06, 2020 5.279 5.279 5.189 5.197 115,451 -0.06(-1.08%)
Nov 05, 2020 5.116 5.270 5.116 5.254 216,770 +0.15(+3.03%)
Nov 04, 2020 5.108 5.165 5.035 5.100 221,888 +0.02(+0.48%)
Nov 03, 2020 5.010 5.124 5.010 5.075 51,394 +0.12(+2.46%)
Nov 02, 2020 4.929 5.327 4.929 4.953 124,821 +0.09(+1.84%)
Oct 30, 2020 4.945 4.945 4.830 4.864 70,082 -0.07(-1.32%)
Oct 29, 2020 4.758 4.961 4.758 4.929 102,665 +0.15(+3.06%)
Oct 28, 2020 4.896 4.896 4.782 4.782 109,306 -0.19(-3.76%)
Oct 27, 2020 4.986 5.026 4.961 4.969 206,800 -0.03(-0.65%)
Oct 26, 2020 5.075 5.091 4.969 5.002 56,172 -0.12(-2.38%)
Oct 23, 2020 5.124 5.159 5.083 5.124 123,074 +0.03(+0.64%)
Oct 22, 2020 5.035 5.116 5.035 5.091 149,179 +0.03(+0.64%)
Oct 21, 2020 5.010 5.067 5.010 5.059 206,189 +0.04(+0.81%)
Oct 20, 2020 4.978 5.067 4.978 5.019 121,027 +0.03(+0.65%)
Oct 19, 2020 5.075 5.099 4.986 4.986 57,230 -0.08(-1.59%)
Oct 16, 2020 5.075 5.099 5.043 5.067 179,673 +0.02(+0.48%)
Oct 15, 2020 5.027 5.059 4.962 5.043 64,300 -0.01(-0.16%)
Oct 14, 2020 5.099 5.107 5.027 5.051 168,395 -0.04(-0.79%)
Oct 13, 2020 5.075 5.107 5.046 5.091 207,349 +0.02(+0.32%)
Oct 12, 2020 5.115 5.148 5.075 5.075 230,912 -0.04(-0.79%)
Oct 09, 2020 5.132 5.180 5.115 5.115 223,849 +0.02(+0.32%)
Oct 08, 2020 5.107 5.115 5.091 5.099 112,923 +0.02(+0.32%)
Oct 07, 2020 5.027 5.122 5.027 5.083 119,151 +0.06(+1.13%)
Oct 06, 2020 5.043 5.147 5.027 5.027 56,530 +0.01(+0.16%)
Oct 05, 2020 4.946 5.043 4.946 5.019 75,997 +0.11(+2.14%)
Oct 02, 2020 4.881 5.027 4.857 4.913 110,749 -0.08(-1.62%)
Oct 01, 2020 4.970 5.027 4.970 4.994 110,568 +0.02(+0.32%)
Sep 30, 2020 4.938 5.019 4.905 4.978 113,964 +0.10(+1.99%)
Sep 29, 2020 4.865 4.922 4.865 4.881 59,031 +0.01(+0.17%)
Sep 28, 2020 4.905 4.962 4.873 4.873 85,609 +0.02(+0.33%)
Sep 25, 2020 4.873 4.873 4.744 4.857 83,030 -0.06(-1.15%)
Sep 24, 2020 4.711 4.962 4.687 4.913 282,354 +0.14(+2.88%)
Sep 23, 2020 4.986 5.019 4.728 4.776 162,276 -0.23(-4.68%)
Sep 22, 2020 4.970 5.074 4.970 5.010 141,157 +0.02(+0.49%)
Sep 21, 2020 5.018 5.066 4.938 4.986 161,062 -0.12(-2.36%)
Sep 18, 2020 5.066 5.139 5.066 5.107 67,503 +0.02(+0.32%)
Sep 17, 2020 5.099 5.163 5.091 5.091 92,338 -0.07(-1.40%)
Sep 16, 2020 5.227 5.227 5.139 5.163 125,012 -0.06(-1.23%)
Sep 15, 2020 5.267 5.291 5.227 5.227 192,196 +0.00(+0.00%)
Sep 14, 2020 5.131 5.227 5.107 5.227 79,532 +0.10(+2.04%)
Sep 11, 2020 5.139 5.179 5.107 5.123 173,863 -0.02(-0.31%)
Sep 10, 2020 5.155 5.187 5.139 5.139 95,226 +0.01(+0.16%)
Sep 09, 2020 5.066 5.171 5.066 5.131 107,616 +0.07(+1.35%)
Sep 08, 2020 5.018 5.099 4.954 5.062 220,757 -0.04(-0.71%)
Sep 04, 2020 5.050 5.171 4.978 5.099 163,900 +0.07(+1.44%)
Sep 03, 2020 5.251 5.315 4.978 5.026 376,045 -0.25(-4.72%)
Sep 02, 2020 5.347 5.366 5.259 5.275 127,146 -0.10(-1.94%)
Sep 01, 2020 5.339 5.396 5.303 5.380 197,881 +0.01(+0.15%)
Aug 31, 2020 5.356 5.372 5.307 5.372 109,958 +0.05(+0.91%)
Aug 28, 2020 5.259 5.347 5.243 5.323 186,193 +0.06(+1.07%)
Aug 27, 2020 5.243 5.299 5.203 5.267 82,612 +0.04(+0.69%)
Aug 26, 2020 5.171 5.235 5.171 5.231 90,572 +0.06(+1.16%)
Aug 25, 2020 5.203 5.267 5.147 5.171 514,368 -0.03(-0.62%)
Aug 24, 2020 5.219 5.259 5.163 5.203 143,902 -0.04(-0.77%)
Aug 21, 2020 5.243 5.243 5.179 5.243 227,542 -0.02(-0.31%)
Aug 20, 2020 5.227 5.267 5.203 5.259 259,240 -0.01(-0.15%)
Aug 19, 2020 5.307 5.339 5.267 5.267 99,282 -0.06(-1.20%)
Aug 18, 2020 5.323 5.347 5.283 5.331 83,983 -0.02(-0.45%)
Aug 17, 2020 5.291 5.355 5.291 5.355 86,981 +0.06(+1.21%)
Aug 14, 2020 5.267 5.339 5.267 5.291 72,676 -0.01(-0.15%)
Aug 13, 2020 5.355 5.379 5.275 5.299 97,004 -0.06(-1.04%)
Aug 12, 2020 5.283 5.363 5.267 5.355 88,703 +0.11(+2.13%)
Aug 11, 2020 5.283 5.339 5.243 5.243 61,200 +0.01(+0.15%)
Aug 10, 2020 5.203 5.259 5.203 5.235 99,492 +0.06(+1.23%)
Aug 07, 2020 5.092 5.171 5.084 5.171 75,558 +0.02(+0.43%)
Aug 06, 2020 5.028 5.155 5.028 5.149 124,363 +0.10(+1.93%)
Aug 05, 2020 5.068 5.100 5.052 5.052 88,605 +0.03(+0.64%)
Aug 04, 2020 4.964 5.044 4.956 5.020 107,529 +0.06(+1.13%)
Aug 03, 2020 4.892 4.980 4.892 4.964 188,498 +0.06(+1.30%)
Jul 31, 2020 4.916 4.916 4.804 4.900 159,638 +0.02(+0.49%)
Jul 30, 2020 4.868 4.908 4.844 4.876 62,915 -0.03(-0.65%)
Jul 29, 2020 4.876 4.924 4.876 4.908 114,700 +0.04(+0.82%)
Jul 28, 2020 4.836 4.892 4.828 4.868 60,583 -0.01(-0.16%)
Jul 27, 2020 4.876 4.924 4.836 4.876 153,912 -0.02(-0.33%)
Jul 24, 2020 4.948 4.984 4.884 4.892 98,614 -0.08(-1.61%)
Jul 23, 2020 5.076 5.076 4.942 4.972 242,701 -0.08(-1.58%)
Jul 22, 2020 5.036 5.056 5.005 5.052 251,667 +0.01(+0.16%)
Jul 21, 2020 4.980 5.068 4.980 5.044 61,687 +0.06(+1.27%)
Jul 20, 2020 5.052 5.060 4.972 4.980 84,947 -0.07(-1.41%)
Jul 17, 2020 5.115 5.115 5.044 5.052 42,620 -0.03(-0.62%)
Jul 16, 2020 5.012 5.083 4.980 5.083 67,962 +0.06(+1.26%)
Jul 15, 2020 4.996 5.060 4.975 5.020 113,440 +0.10(+1.93%)
Jul 14, 2020 4.845 4.925 4.838 4.925 63,591 +0.08(+1.64%)
Jul 13, 2020 4.925 4.964 4.845 4.845 144,455 -0.03(-0.65%)
Jul 10, 2020 4.790 4.877 4.770 4.877 70,866 +0.06(+1.15%)
Jul 09, 2020 4.861 4.889 4.742 4.822 158,550 -0.06(-1.30%)
Jul 08, 2020 4.901 4.917 4.869 4.885 100,456 -0.03(-0.65%)
Jul 07, 2020 4.830 4.917 4.830 4.917 156,637 +0.03(+0.65%)
Jul 06, 2020 4.869 4.909 4.843 4.885 209,192 +0.05(+0.98%)
Jul 02, 2020 4.853 4.917 4.782 4.838 184,857 +0.01(+0.16%)
Jul 01, 2020 4.853 4.885 4.814 4.830 210,413 -0.01(-0.16%)
Jun 30, 2020 4.814 4.838 4.766 4.838 73,732 +0.07(+1.50%)
Jun 29, 2020 4.719 4.782 4.695 4.766 96,167 +0.07(+1.52%)
Jun 26, 2020 4.734 4.758 4.678 4.695 154,846 -0.11(-2.31%)
Jun 25, 2020 4.758 4.822 4.742 4.806 79,076 +0.00(+0.00%)
Jun 24, 2020 4.917 4.917 4.736 4.806 172,442 -0.16(-3.19%)
Jun 23, 2020 4.949 5.075 4.941 4.964 105,392 +0.04(+0.81%)
Jun 22, 2020 4.941 4.972 4.917 4.925 260,784 -0.05(-0.96%)
Jun 19, 2020 5.051 5.083 4.933 4.972 266,111 -0.04(-0.79%)
Jun 18, 2020 4.949 5.016 4.941 5.012 70,271 -0.01(-0.16%)
Jun 17, 2020 5.138 5.138 4.996 5.020 139,323 -0.09(-1.85%)
Jun 16, 2020 5.138 5.225 5.035 5.114 203,300 +0.09(+1.72%)
Jun 15, 2020 4.878 5.067 4.870 5.028 112,760 +0.02(+0.47%)
Jun 12, 2020 5.012 5.075 4.886 5.004 69,161 +0.11(+2.25%)
Jun 11, 2020 5.122 5.138 4.854 4.894 204,498 -0.46(-8.54%)
Jun 10, 2020 5.445 5.445 5.280 5.351 108,400 -0.08(-1.45%)
Jun 09, 2020 5.382 5.469 5.319 5.429 234,103 -0.01(-0.14%)
Jun 08, 2020 5.429 5.485 5.351 5.437 274,380 +0.12(+2.22%)
Jun 05, 2020 5.272 5.485 5.217 5.319 450,879 +0.21(+4.17%)
Jun 04, 2020 5.059 5.118 5.043 5.106 85,853 -0.01(-0.15%)
Jun 03, 2020 4.949 5.146 4.945 5.114 125,751 +0.16(+3.18%)
Jun 02, 2020 4.949 4.972 4.870 4.957 214,136 +0.01(+0.16%)
Jun 01, 2020 4.807 4.964 4.791 4.949 138,927 +0.09(+1.95%)
May 29, 2020 4.846 4.854 4.776 4.854 77,029 -0.04(-0.81%)
May 28, 2020 4.823 4.953 4.815 4.894 228,681 +0.07(+1.47%)
May 27, 2020 4.752 4.846 4.657 4.823 131,967 +0.13(+2.86%)
May 26, 2020 4.736 4.791 4.657 4.689 170,052 +0.06(+1.36%)
May 22, 2020 4.547 4.626 4.500 4.626 113,957 +0.06(+1.38%)
May 21, 2020 4.539 4.602 4.534 4.563 222,148 -0.01(-0.17%)
May 20, 2020 4.563 4.641 4.524 4.570 387,934 +0.05(+1.04%)
May 19, 2020 4.469 4.547 4.430 4.524 147,031 +0.04(+0.87%)
May 18, 2020 4.406 4.508 4.355 4.484 202,672 +0.20(+4.56%)
May 15, 2020 4.195 4.289 4.164 4.289 100,815 +0.04(+0.92%)
May 14, 2020 4.117 4.281 4.027 4.250 160,690 +0.02(+0.37%)
May 13, 2020 4.430 4.445 4.187 4.234 277,374 -0.19(-4.25%)
May 12, 2020 4.524 4.539 4.422 4.422 90,667 -0.10(-2.25%)
May 11, 2020 4.492 4.535 4.437 4.524 152,889 -0.02(-0.52%)
May 08, 2020 4.516 4.617 4.492 4.547 245,841 +0.08(+1.75%)
May 07, 2020 4.469 4.531 4.453 4.469 65,310 +0.05(+1.06%)
May 06, 2020 4.461 4.480 4.422 4.422 132,821 -0.02(-0.53%)
May 05, 2020 4.469 4.570 4.445 4.445 93,404 +0.01(+0.18%)
May 04, 2020 4.375 4.437 4.304 4.437 110,285 -0.01(-0.18%)
May 01, 2020 4.539 4.539 4.414 4.445 200,864 -0.19(-4.05%)
Apr 30, 2020 4.680 4.680 4.505 4.633 341,978 +0.02(+0.51%)
Apr 29, 2020 4.383 4.657 4.383 4.610 325,667 +0.31(+7.29%)
Apr 28, 2020 4.273 4.375 4.261 4.297 184,779 +0.08(+1.86%)
Apr 27, 2020 4.164 4.265 4.117 4.218 212,633 +0.05(+1.32%)
Apr 24, 2020 4.164 4.187 4.109 4.164 186,936 +0.02(+0.38%)
Apr 23, 2020 4.093 4.226 4.093 4.148 222,355 +0.05(+1.34%)
Apr 22, 2020 4.148 4.164 4.015 4.093 353,839 +0.02(+0.38%)
Apr 21, 2020 4.093 4.139 4.015 4.077 391,100 -0.11(-2.60%)
Apr 20, 2020 4.241 4.349 4.157 4.186 187,266 -0.17(-3.92%)
Apr 17, 2020 4.396 4.427 4.287 4.357 275,798 +0.18(+4.28%)
Apr 16, 2020 4.272 4.279 4.140 4.178 171,077 -0.12(-2.71%)
Apr 15, 2020 4.264 4.305 4.054 4.295 500,882 -0.06(-1.43%)
Apr 14, 2020 4.365 4.373 4.070 4.357 363,440 +0.09(+2.00%)
Apr 13, 2020 4.303 4.303 4.070 4.272 249,634 -0.03(-0.72%)
Apr 09, 2020 4.373 4.536 4.187 4.303 538,592 +0.06(+1.37%)
Apr 08, 2020 4.093 4.326 4.093 4.244 453,008 +0.20(+4.89%)
Apr 07, 2020 4.023 4.190 4.023 4.046 223,350 +0.15(+3.78%)
Apr 06, 2020 3.837 3.976 3.745 3.899 414,348 +0.10(+2.66%)
Apr 03, 2020 3.922 3.961 3.736 3.798 225,196 -0.11(-2.78%)
Apr 02, 2020 3.759 4.003 3.573 3.907 205,944 +0.02(+0.40%)
Apr 01, 2020 3.938 4.121 3.876 3.891 528,787 -0.48(-11.01%)
Mar 31, 2020 4.637 4.637 4.326 4.373 173,199 +0.02(+0.36%)
Mar 30, 2020 4.497 4.520 4.272 4.357 146,193 -0.07(-1.58%)
Mar 27, 2020 4.349 4.567 4.209 4.427 166,740 -0.05(-1.04%)
Mar 26, 2020 4.178 4.536 4.116 4.474 194,907 +0.40(+9.71%)
Mar 25, 2020 3.751 4.396 3.751 4.077 315,204 +0.33(+8.70%)
Mar 24, 2020 3.503 3.813 3.503 3.751 301,144 +0.42(+12.59%)
Mar 23, 2020 3.503 3.635 3.130 3.332 342,220 -0.39(-10.51%)
Mar 20, 2020 3.534 4.019 3.534 3.723 439,664 +0.24(+6.97%)
Mar 19, 2020 2.980 3.511 2.358 3.481 450,986 +0.20(+6.25%)
Mar 18, 2020 4.095 4.095 2.957 3.276 629,136 -0.93(-22.16%)
Mar 17, 2020 4.171 4.300 4.019 4.209 235,887 -0.01(-0.18%)
Mar 16, 2020 3.913 4.641 3.913 4.216 331,558 -0.67(-13.80%)
Mar 13, 2020 4.770 4.899 4.383 4.891 379,530 +0.43(+9.69%)
Mar 12, 2020 4.997 5.012 4.095 4.459 564,538 -1.21(-21.29%)
Mar 11, 2020 6.211 6.226 5.649 5.665 212,017 -0.60(-9.57%)
Mar 10, 2020 6.226 6.491 5.892 6.264 403,867 +0.14(+2.36%)
Mar 09, 2020 6.446 6.878 6.082 6.120 407,182 -1.30(-17.57%)
Mar 06, 2020 7.545 7.553 7.280 7.424 214,293 -0.30(-3.93%)
Mar 05, 2020 7.788 7.812 7.666 7.727 135,382 -0.23(-2.86%)
Mar 04, 2020 7.886 7.955 7.871 7.955 164,152 +0.15(+1.94%)
Mar 03, 2020 7.970 8.053 7.720 7.803 174,380 -0.10(-1.25%)
Mar 02, 2020 7.242 7.902 7.242 7.902 294,379 +0.74(+10.26%)
Feb 28, 2020 7.356 7.447 6.946 7.166 289,988 -0.42(-5.50%)
Feb 27, 2020 7.962 7.994 7.412 7.583 357,965 -0.47(-5.84%)
Feb 26, 2020 8.129 8.220 8.023 8.053 169,260 -0.06(-0.75%)
Feb 25, 2020 8.432 8.432 8.114 8.114 221,318 -0.29(-3.43%)
Feb 24, 2020 8.455 8.493 8.364 8.402 198,077 -0.22(-2.55%)
Feb 21, 2020 8.607 8.654 8.592 8.622 76,750 -0.05(-0.52%)
Feb 20, 2020 8.660 8.690 8.622 8.667 93,860 -0.00(-0.04%)
Feb 19, 2020 8.678 8.686 8.670 8.670 107,193 +0.01(+0.09%)
Feb 18, 2020 8.655 8.678 8.633 8.663 122,688 +0.00(+0.00%)
Feb 14, 2020 8.648 8.678 8.626 8.663 154,124 +0.01(+0.09%)
Feb 13, 2020 8.618 8.655 8.618 8.655 127,306 +0.05(+0.52%)
Feb 12, 2020 8.580 8.618 8.580 8.610 118,200 +0.05(+0.53%)
Feb 11, 2020 8.573 8.573 8.505 8.565 164,143 +0.05(+0.62%)
Feb 10, 2020 8.550 8.558 8.513 8.513 90,178 -0.02(-0.18%)
Feb 07, 2020 8.513 8.533 8.505 8.528 71,800 +0.01(+0.09%)
Feb 06, 2020 8.528 8.528 8.490 8.520 62,518 +0.02(+0.18%)
Feb 05, 2020 8.505 8.534 8.459 8.505 105,831 +0.10(+1.16%)
Feb 04, 2020 8.400 8.438 8.355 8.408 140,542 +0.05(+0.63%)
Feb 03, 2020 8.295 8.403 8.273 8.355 132,840 +0.02(+0.18%)
Jan 31, 2020 8.340 8.392 8.295 8.340 203,279 +0.01(+0.09%)
Jan 30, 2020 8.393 8.430 8.288 8.333 155,357 -0.11(-1.25%)
Jan 29, 2020 8.505 8.505 8.423 8.438 119,109 -0.03(-0.35%)
Jan 28, 2020 8.408 8.520 8.408 8.468 83,577 +0.07(+0.80%)
Jan 27, 2020 8.445 8.535 8.393 8.400 142,666 -0.12(-1.41%)
Jan 24, 2020 8.595 8.618 8.513 8.520 68,070 -0.08(-0.87%)
Jan 23, 2020 8.550 8.595 8.483 8.595 143,621 -0.02(-0.21%)
Jan 22, 2020 8.613 8.673 8.613 8.613 146,243 +0.00(+0.00%)
Jan 21, 2020 8.576 8.621 8.539 8.613 196,673 +0.04(+0.43%)
Jan 17, 2020 8.554 8.599 8.547 8.576 166,985 +0.04(+0.44%)
Jan 16, 2020 8.561 8.584 8.472 8.539 213,650 +0.00(+0.00%)
Jan 15, 2020 8.554 8.569 8.517 8.539 145,229 -0.01(-0.09%)
Jan 14, 2020 8.539 8.554 8.515 8.547 85,912 +0.04(+0.44%)
Jan 13, 2020 8.509 8.517 8.480 8.509 80,628 +0.03(+0.35%)
Jan 10, 2020 8.472 8.482 8.457 8.480 60,820 +0.02(+0.26%)
Jan 09, 2020 8.480 8.480 8.442 8.457 89,285 +0.01(+0.18%)
Jan 08, 2020 8.442 8.450 8.413 8.442 112,476 +0.00(+0.00%)
Jan 07, 2020 8.435 8.442 8.405 8.442 102,115 +0.02(+0.26%)
Jan 06, 2020 8.353 8.435 8.353 8.420 139,937 +0.06(+0.71%)
Jan 03, 2020 8.420 8.425 8.346 8.361 124,734 -0.03(-0.35%)
Jan 02, 2020 8.413 8.435 8.361 8.390 141,154 +0.03(+0.36%)
Dec 31, 2019 8.301 8.386 8.294 8.361 136,306 +0.06(+0.72%)
Dec 30, 2019 8.324 8.389 8.286 8.301 142,356 -0.01(-0.09%)
Dec 27, 2019 8.420 8.435 8.301 8.309 131,731 -0.10(-1.15%)
Dec 26, 2019 8.413 8.466 8.361 8.405 114,142 -0.01(-0.18%)
Dec 24, 2019 8.472 8.483 8.405 8.420 38,887 -0.04(-0.44%)
Dec 23, 2019 8.487 8.524 8.428 8.457 134,916 -0.00(-0.04%)
Dec 20, 2019 8.446 8.497 8.408 8.460 181,872 +0.02(+0.26%)
Dec 19, 2019 8.357 8.446 8.357 8.438 133,733 +0.07(+0.88%)
Dec 18, 2019 8.335 8.409 8.321 8.365 149,231 +0.01(+0.09%)
Dec 17, 2019 8.357 8.387 8.313 8.357 166,378 +0.04(+0.44%)
Dec 16, 2019 8.365 8.394 8.313 8.321 90,310 -0.03(-0.35%)
Dec 13, 2019 8.313 8.376 8.313 8.350 69,187 +0.07(+0.80%)
Dec 12, 2019 8.335 8.350 8.262 8.284 82,663 -0.04(-0.44%)
Dec 11, 2019 8.269 8.350 8.269 8.321 99,286 +0.04(+0.44%)
Dec 10, 2019 8.262 8.313 8.252 8.284 85,949 +0.05(+0.63%)
Dec 09, 2019 8.276 8.303 8.166 8.232 134,113 -0.03(-0.36%)
Dec 06, 2019 8.188 8.306 8.159 8.262 76,663 +0.08(+0.99%)
Dec 05, 2019 8.100 8.210 8.056 8.181 121,870 +0.07(+0.91%)
Dec 04, 2019 7.997 8.159 7.967 8.107 116,353 +0.10(+1.19%)
Dec 03, 2019 8.041 8.092 7.923 8.012 151,643 -0.05(-0.64%)
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.