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 )

11.01 +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 5.607 5.654 5.514 5.584 269,790 +0.01(+0.25%)
Nov 27, 2015 5.482 5.570 5.482 5.570 84,107 +0.07(+1.35%)
Nov 25, 2015 5.417 5.496 5.496 5.496 326,200 +0.05(+0.85%)
Nov 24, 2015 5.505 5.533 5.401 5.449 230,666 -0.04(-0.67%)
Nov 23, 2015 5.593 5.593 5.459 5.486 222,830 -0.12(-2.06%)
Nov 20, 2015 5.676 5.690 5.551 5.602 197,032 -0.04(-0.74%)
Nov 19, 2015 5.574 5.670 5.511 5.644 245,744 +0.06(+1.09%)
Nov 18, 2015 5.528 5.634 5.426 5.583 222,380 +0.11(+1.98%)
Nov 17, 2015 5.543 5.584 5.442 5.474 236,895 -0.05(-0.98%)
Nov 16, 2015 5.488 5.584 5.397 5.528 259,093 +0.06(+1.15%)
Nov 13, 2015 5.534 5.635 5.392 5.465 341,846 -0.09(-1.65%)
Nov 12, 2015 5.685 5.740 5.529 5.557 167,458 -0.17(-3.04%)
Nov 11, 2015 5.841 5.859 5.688 5.731 199,127 -0.06(-1.11%)
Nov 10, 2015 5.887 5.925 5.758 5.795 216,767 -0.11(-1.79%)
Nov 09, 2015 5.919 5.937 5.782 5.900 196,409 -0.09(-1.45%)
Nov 06, 2015 5.955 6.020 5.919 5.987 61,264 -0.00(-0.08%)
Nov 05, 2015 6.024 6.047 5.896 5.992 217,928 -0.04(-0.61%)
Nov 04, 2015 6.157 6.157 6.015 6.029 131,560 -0.09(-1.50%)
Nov 03, 2015 6.029 6.120 6.029 6.120 214,794 +0.07(+1.14%)
Nov 02, 2015 6.093 6.139 6.038 6.052 135,369 -0.05(-0.83%)
Oct 30, 2015 6.308 6.313 6.006 6.102 249,958 -0.11(-1.84%)
Oct 29, 2015 6.024 6.299 6.022 6.217 186,403 +0.21(+3.43%)
Oct 28, 2015 6.029 6.065 5.978 6.010 95,029 -0.01(-0.15%)
Oct 27, 2015 6.111 6.173 6.020 6.020 113,289 -0.15(-2.38%)
Oct 26, 2015 6.226 6.226 6.084 6.166 107,125 +0.01(+0.22%)
Oct 23, 2015 6.217 6.306 6.093 6.152 252,776 -0.09(-1.39%)
Oct 22, 2015 6.171 6.263 6.148 6.239 133,773 +0.05(+0.81%)
Oct 21, 2015 6.294 6.331 6.134 6.189 89,406 -0.13(-1.98%)
Oct 20, 2015 6.285 6.340 6.276 6.314 89,026 +0.01(+0.09%)
Oct 19, 2015 6.296 6.350 6.215 6.308 130,689 -0.01(-0.10%)
Oct 16, 2015 6.337 6.342 6.207 6.315 79,787 +0.00(+0.07%)
Oct 15, 2015 6.205 6.355 6.117 6.310 131,006 +0.07(+1.17%)
Oct 14, 2015 6.274 6.301 6.096 6.237 205,654 -0.05(-0.87%)
Oct 13, 2015 6.183 6.318 6.087 6.292 87,364 +0.09(+1.39%)
Oct 12, 2015 6.165 6.219 6.124 6.205 38,995 -0.05(-0.80%)
Oct 09, 2015 6.215 6.260 6.089 6.255 98,040 +0.12(+2.00%)
Oct 08, 2015 5.997 6.174 5.997 6.133 115,021 +0.12(+2.04%)
Oct 07, 2015 6.019 6.119 5.915 6.010 137,727 -0.01(-0.15%)
Oct 06, 2015 5.892 6.146 5.769 6.019 196,241 +0.16(+2.71%)
Oct 05, 2015 5.660 5.901 5.583 5.860 178,682 +0.25(+4.37%)
Oct 02, 2015 5.520 5.629 5.440 5.615 149,110 +0.10(+1.73%)
Oct 01, 2015 5.520 5.638 5.361 5.520 270,937 +0.04(+0.66%)
Sep 30, 2015 5.560 5.565 5.347 5.483 286,621 -0.01(-0.17%)
Sep 29, 2015 5.524 5.697 5.397 5.492 415,207 -0.14(-2.42%)
Sep 28, 2015 5.815 5.815 5.542 5.629 234,343 -0.19(-3.20%)
Sep 25, 2015 5.833 5.951 5.769 5.815 109,388 +0.01(+0.23%)
Sep 24, 2015 5.833 5.906 5.742 5.801 192,393 -0.10(-1.77%)
Sep 23, 2015 5.983 6.019 5.810 5.906 184,381 -0.06(-0.97%)
Sep 22, 2015 5.906 6.115 5.906 5.964 448,833 -0.04(-0.70%)
Sep 21, 2015 6.069 6.119 5.947 6.006 207,481 -0.00(-0.08%)
Sep 18, 2015 5.897 6.156 5.897 6.010 341,312 +0.09(+1.50%)
Sep 17, 2015 5.962 6.151 5.899 5.921 401,881 +0.03(+0.46%)
Sep 16, 2015 6.029 6.029 5.813 5.894 347,208 -0.07(-1.21%)
Sep 15, 2015 5.948 6.029 5.948 5.966 147,609 +0.05(+0.84%)
Sep 14, 2015 6.101 6.160 5.917 5.917 286,631 -0.20(-3.24%)
Sep 11, 2015 6.119 6.340 6.072 6.115 145,184 -0.09(-1.38%)
Sep 10, 2015 6.205 6.218 6.038 6.200 111,560 +0.02(+0.36%)
Sep 09, 2015 6.322 6.364 6.101 6.178 190,132 -0.09(-1.51%)
Sep 08, 2015 6.236 6.345 6.223 6.272 133,614 +0.09(+1.53%)
Sep 04, 2015 6.304 6.178 6.178 6.178 56,187 -0.05(-0.72%)
Sep 03, 2015 6.434 6.434 6.196 6.223 186,153 -0.11(-1.78%)
Sep 02, 2015 6.299 6.347 6.191 6.335 165,490 +0.13(+2.10%)
Sep 01, 2015 6.245 6.376 6.169 6.205 215,835 -0.18(-2.82%)
Aug 31, 2015 6.452 6.538 6.317 6.385 175,946 -0.01(-0.14%)
Aug 28, 2015 6.124 6.394 6.106 6.394 182,761 +0.15(+2.45%)
Aug 27, 2015 6.124 6.304 6.124 6.241 239,114 +0.15(+2.51%)
Aug 26, 2015 6.079 6.191 6.034 6.088 246,709 +0.04(+0.67%)
Aug 25, 2015 6.624 6.642 6.011 6.047 232,202 -0.08(-1.25%)
Aug 24, 2015 5.538 6.304 5.412 6.124 282,463 -0.19(-3.06%)
Aug 21, 2015 6.475 6.614 6.317 6.317 242,178 -0.31(-4.69%)
Aug 20, 2015 6.750 6.754 6.561 6.628 189,921 -0.15(-2.26%)
Aug 19, 2015 6.759 7.015 6.745 6.781 308,187 -0.04(-0.55%)
Aug 18, 2015 6.806 6.949 6.801 6.819 117,311 +0.06(+0.93%)
Aug 17, 2015 6.819 6.904 6.721 6.756 144,146 -0.02(-0.33%)
Aug 14, 2015 6.806 6.970 6.756 6.779 189,713 -0.09(-1.34%)
Aug 13, 2015 6.752 7.033 6.743 6.871 507,307 +0.05(+0.76%)
Aug 12, 2015 6.739 6.929 6.739 6.819 220,898 +0.02(+0.26%)
Aug 11, 2015 6.819 6.832 6.671 6.801 210,181 -0.04(-0.52%)
Aug 10, 2015 6.993 7.163 6.712 6.837 123,242 -0.14(-2.05%)
Aug 07, 2015 7.176 7.368 6.980 6.980 53,274 -0.13(-1.88%)
Aug 06, 2015 7.226 7.226 7.074 7.114 78,500 -0.08(-1.18%)
Aug 05, 2015 7.163 7.297 7.150 7.199 93,887 +0.00(+0.00%)
Aug 04, 2015 7.078 7.240 7.078 7.199 78,997 +0.12(+1.70%)
Aug 03, 2015 7.127 7.150 6.984 7.078 93,118 -0.01(-0.20%)
Jul 31, 2015 7.145 7.150 6.971 7.092 318,499 +0.01(+0.14%)
Jul 30, 2015 7.248 7.252 6.971 7.083 211,110 -0.12(-1.61%)
Jul 29, 2015 7.194 7.261 7.105 7.199 125,979 +0.04(+0.56%)
Jul 28, 2015 7.217 7.369 7.100 7.159 90,998 -0.02(-0.31%)
Jul 27, 2015 7.154 7.217 7.132 7.181 126,543 -0.08(-1.11%)
Jul 24, 2015 7.565 7.565 7.181 7.261 158,594 -0.23(-3.10%)
Jul 23, 2015 7.534 7.686 7.458 7.494 111,560 +0.03(+0.36%)
Jul 22, 2015 7.395 7.516 7.373 7.467 89,730 -0.01(-0.19%)
Jul 21, 2015 7.471 7.610 7.409 7.481 182,409 -0.01(-0.19%)
Jul 20, 2015 7.527 7.642 7.473 7.495 123,605 -0.01(-0.18%)
Jul 17, 2015 7.544 7.544 7.482 7.509 81,690 -0.05(-0.70%)
Jul 16, 2015 7.535 7.584 7.473 7.562 117,884 +0.03(+0.35%)
Jul 15, 2015 7.602 7.700 7.509 7.535 107,985 -0.09(-1.22%)
Jul 14, 2015 7.566 7.677 7.509 7.629 103,902 +0.06(+0.82%)
Jul 13, 2015 7.566 7.664 7.509 7.566 120,919 +0.00(+0.00%)
Jul 10, 2015 7.753 7.762 7.566 7.566 149,868 -0.10(-1.33%)
Jul 09, 2015 7.571 7.740 7.549 7.669 101,689 +0.16(+2.13%)
Jul 08, 2015 7.766 7.766 7.460 7.509 86,632 -0.10(-1.28%)
Jul 07, 2015 7.651 7.695 7.571 7.606 83,407 -0.14(-1.78%)
Jul 06, 2015 7.655 7.833 7.500 7.744 154,226 +0.16(+2.11%)
Jul 02, 2015 7.629 7.584 7.584 7.584 110,189 -0.09(-1.21%)
Jul 01, 2015 7.806 7.939 7.677 7.677 132,265 -0.12(-1.48%)
Jun 30, 2015 7.855 8.112 7.669 7.793 341,158 +0.00(+0.06%)
Jun 29, 2015 7.762 7.811 7.602 7.788 160,312 +0.04(+0.52%)
Jun 26, 2015 7.802 7.842 7.660 7.748 202,599 -0.08(-1.02%)
Jun 25, 2015 7.748 7.873 7.669 7.828 173,355 -0.01(-0.14%)
Jun 24, 2015 7.988 7.988 7.682 7.839 322,471 +0.05(+0.65%)
Jun 23, 2015 7.558 7.984 7.434 7.788 332,789 +0.15(+1.98%)
Jun 22, 2015 7.553 7.762 7.430 7.638 305,172 +0.18(+2.44%)
Jun 19, 2015 7.442 7.456 7.327 7.456 256,785 +0.02(+0.24%)
Jun 18, 2015 7.243 7.451 7.234 7.438 304,423 +0.15(+2.07%)
Jun 17, 2015 7.287 7.358 7.211 7.287 376,916 -0.05(-0.73%)
Jun 16, 2015 7.220 7.349 7.030 7.340 423,775 +0.20(+2.80%)
Jun 15, 2015 7.216 7.274 7.142 7.140 157,701 -0.07(-0.92%)
Jun 12, 2015 7.216 7.349 7.140 7.207 161,142 -0.05(-0.67%)
Jun 11, 2015 7.340 7.447 7.220 7.256 144,523 -0.08(-1.15%)
Jun 10, 2015 7.203 7.402 7.136 7.340 200,089 +0.14(+1.91%)
Jun 09, 2015 7.282 7.358 7.105 7.203 206,477 -0.08(-1.10%)
Jun 08, 2015 7.491 7.535 7.269 7.282 144,329 -0.18(-2.38%)
Jun 05, 2015 7.584 7.606 7.442 7.460 200,566 -0.06(-0.83%)
Jun 04, 2015 7.593 7.642 7.442 7.522 186,692 +0.02(+0.24%)
Jun 03, 2015 7.482 7.535 7.433 7.504 137,438 -0.02(-0.24%)
Jun 02, 2015 7.575 7.606 7.447 7.522 170,076 -0.05(-0.70%)
Jun 01, 2015 7.602 7.660 7.433 7.575 202,137 -0.08(-1.10%)
May 29, 2015 7.726 7.726 7.611 7.660 164,138 +0.08(+1.05%)
May 28, 2015 7.558 7.655 7.447 7.580 195,656 +0.03(+0.35%)
May 27, 2015 7.655 7.691 7.549 7.553 197,326 -0.08(-1.10%)
May 26, 2015 7.615 7.735 7.544 7.638 146,524 -0.00(-0.06%)
May 22, 2015 7.824 7.642 7.642 7.642 131,596 -0.10(-1.26%)
May 21, 2015 7.589 7.766 7.555 7.740 201,648 +0.13(+1.75%)
May 20, 2015 7.753 7.806 7.571 7.606 187,098 -0.14(-1.78%)
May 19, 2015 7.828 7.849 7.553 7.744 203,227 -0.14(-1.75%)
May 18, 2015 7.939 7.944 7.766 7.882 97,491 -0.05(-0.62%)
May 15, 2015 7.899 7.935 7.744 7.930 127,855 +0.04(+0.45%)
May 14, 2015 7.686 7.966 7.651 7.895 115,214 +0.14(+1.77%)
May 13, 2015 7.708 7.784 7.602 7.757 143,703 +0.01(+0.17%)
May 12, 2015 7.731 7.846 7.558 7.744 176,460 -0.05(-0.68%)
May 11, 2015 7.873 7.904 7.704 7.797 88,241 -0.07(-0.85%)
May 08, 2015 7.922 8.081 7.731 7.864 237,503 -0.08(-1.06%)
May 07, 2015 7.895 7.988 7.842 7.948 71,142 +0.01(+0.11%)
May 06, 2015 8.015 8.019 7.775 7.939 89,604 -0.08(-1.05%)
May 05, 2015 7.895 8.050 7.859 8.024 77,925 +0.06(+0.78%)
May 04, 2015 7.811 8.032 7.735 7.961 210,175 +0.02(+0.31%)
May 01, 2015 7.793 7.961 7.766 7.937 68,664 +0.14(+1.85%)
Apr 30, 2015 7.899 7.957 7.777 7.793 233,037 -0.13(-1.62%)
Apr 29, 2015 8.139 8.139 7.886 7.922 157,016 -0.04(-0.50%)
Apr 28, 2015 7.851 8.192 7.851 7.961 165,116 +0.04(+0.50%)
Apr 27, 2015 8.219 8.219 7.842 7.922 213,054 -0.16(-1.92%)
Apr 24, 2015 8.121 8.228 8.077 8.077 95,799 -0.04(-0.49%)
Apr 23, 2015 8.121 8.237 8.081 8.117 123,098 -0.06(-0.71%)
Apr 22, 2015 8.207 8.254 8.121 8.174 72,524 -0.01(-0.16%)
Apr 21, 2015 8.334 8.334 8.157 8.188 81,785 -0.05(-0.66%)
Apr 20, 2015 8.077 8.334 8.077 8.242 69,696 +0.01(+0.12%)
Apr 17, 2015 8.321 8.325 8.068 8.232 101,619 +0.03(+0.38%)
Apr 16, 2015 8.183 8.232 8.099 8.201 99,485 +0.08(+0.96%)
Apr 15, 2015 8.050 8.130 7.899 8.123 106,989 +0.02(+0.24%)
Apr 14, 2015 8.157 8.161 8.015 8.103 82,844 +0.08(+0.94%)
Apr 13, 2015 8.232 8.232 7.953 8.028 83,937 -0.14(-1.68%)
Apr 10, 2015 7.988 8.183 7.988 8.166 92,369 +0.12(+1.55%)
Apr 09, 2015 7.961 8.179 7.939 8.041 87,934 +0.09(+1.12%)
Apr 08, 2015 8.024 8.107 7.859 7.953 194,996 -0.10(-1.21%)
Apr 07, 2015 8.059 8.321 8.037 8.050 144,559 -0.10(-1.20%)
Apr 06, 2015 8.250 8.250 8.055 8.148 81,821 +0.02(+0.27%)
Apr 02, 2015 8.127 8.126 8.126 8.126 131,821 -0.10(-1.24%)
Apr 01, 2015 8.197 8.228 8.001 8.228 72,772 +0.07(+0.82%)
Mar 31, 2015 8.210 8.355 7.993 8.161 231,433 +0.30(+3.78%)
Mar 30, 2015 7.780 8.117 7.780 7.864 150,078 +0.01(+0.11%)
Mar 27, 2015 7.868 7.930 7.797 7.855 137,139 +0.01(+0.16%)
Mar 26, 2015 7.522 7.939 7.447 7.843 306,625 +0.34(+4.51%)
Mar 25, 2015 7.478 7.606 7.371 7.504 295,617 -0.06(-0.82%)
Mar 24, 2015 7.584 7.629 7.433 7.566 217,579 -0.06(-0.81%)
Mar 23, 2015 7.509 7.691 7.500 7.629 176,138 +0.07(+0.88%)
Mar 20, 2015 7.571 7.717 7.558 7.562 189,004 -0.01(-0.18%)
Mar 19, 2015 7.615 7.744 7.566 7.575 76,001 -0.21(-2.73%)
Mar 18, 2015 7.535 7.815 7.535 7.788 126,909 +0.20(+2.57%)
Mar 17, 2015 7.717 7.726 7.234 7.593 159,470 -0.06(-0.81%)
Mar 16, 2015 7.682 7.779 7.553 7.655 161,928 -0.02(-0.23%)
Mar 13, 2015 7.895 7.922 7.642 7.673 113,729 -0.15(-1.87%)
Mar 12, 2015 8.024 8.050 7.726 7.819 123,562 -0.21(-2.65%)
Mar 11, 2015 7.855 8.047 7.655 8.032 95,145 +0.39(+5.17%)
Mar 10, 2015 8.090 8.090 7.535 7.638 333,771 -0.52(-6.37%)
Mar 09, 2015 8.192 8.269 8.041 8.157 65,705 -0.03(-0.38%)
Mar 06, 2015 8.479 8.481 8.179 8.188 46,205 -0.24(-2.79%)
Mar 05, 2015 8.463 8.640 8.405 8.423 67,373 -0.04(-0.47%)
Mar 04, 2015 8.405 8.463 8.285 8.463 47,099 +0.06(+0.69%)
Mar 03, 2015 8.330 8.405 8.290 8.405 49,959 +0.15(+1.83%)
Mar 02, 2015 8.223 8.339 8.223 8.254 52,244 -0.03(-0.32%)
Feb 27, 2015 8.299 8.383 8.166 8.281 138,493 +0.13(+1.58%)
Feb 26, 2015 8.206 8.228 8.113 8.152 78,531 +0.00(+0.05%)
Feb 25, 2015 8.414 8.414 8.135 8.148 62,426 -0.18(-2.18%)
Feb 24, 2015 8.072 8.410 7.988 8.330 170,211 +0.23(+2.88%)
Feb 23, 2015 8.006 8.183 7.988 8.096 162,187 -0.01(-0.09%)
Feb 20, 2015 8.188 8.223 7.993 8.103 93,205 -0.08(-1.03%)
Feb 19, 2015 8.327 8.436 8.183 8.188 80,233 -0.03(-0.38%)
Feb 18, 2015 8.601 8.601 8.219 8.219 79,358 -0.13(-1.59%)
Feb 17, 2015 8.853 8.853 8.263 8.352 64,013 +0.05(+0.64%)
Feb 13, 2015 8.379 8.299 8.299 8.299 85,176 +0.01(+0.16%)
Feb 12, 2015 8.538 8.716 8.254 8.285 145,789 -0.17(-2.05%)
Feb 11, 2015 8.743 8.845 8.432 8.458 48,032 -0.24(-2.77%)
Feb 10, 2015 8.565 8.729 8.432 8.700 56,597 +0.13(+1.47%)
Feb 09, 2015 8.534 8.662 8.521 8.574 28,349 -0.04(-0.41%)
Feb 06, 2015 8.654 8.765 8.543 8.609 49,860 -0.05(-0.61%)
Feb 05, 2015 8.876 8.876 8.654 8.663 68,337 -0.18(-2.06%)
Feb 04, 2015 8.876 8.876 8.698 8.845 87,675 +0.19(+2.21%)
Feb 03, 2015 8.698 8.849 8.490 8.654 80,859 +0.11(+1.30%)
Feb 02, 2015 8.716 8.716 8.441 8.543 54,107 -0.11(-1.28%)
Jan 30, 2015 8.698 8.876 8.454 8.654 72,835 +0.13(+1.56%)
Jan 29, 2015 8.583 8.623 8.433 8.521 87,267 +0.01(+0.10%)
Jan 28, 2015 8.450 8.654 8.432 8.512 64,637 -0.13(-1.54%)
Jan 27, 2015 8.423 8.649 8.321 8.645 120,130 +0.38(+4.62%)
Jan 26, 2015 8.385 8.461 8.254 8.263 61,023 -0.20(-2.31%)
Jan 23, 2015 8.521 8.609 8.325 8.458 72,869 -0.17(-2.01%)
Jan 22, 2015 8.614 8.698 8.547 8.632 59,677 -0.07(-0.77%)
Jan 21, 2015 8.370 8.876 7.994 8.698 159,019 +0.38(+4.53%)
Jan 20, 2015 8.179 8.321 7.771 8.321 297,314 -0.00(-0.05%)
Jan 16, 2015 8.609 8.609 8.325 8.325 129,315 -0.03(-0.37%)
Jan 15, 2015 8.444 8.538 8.348 8.356 50,871 -0.07(-0.79%)
Jan 14, 2015 8.348 8.450 8.245 8.423 142,752 -0.20(-2.27%)
Jan 13, 2015 8.840 8.853 8.565 8.618 240,164 -0.22(-2.46%)
Jan 12, 2015 8.663 9.031 8.663 8.836 50,921 +0.14(+1.63%)
Jan 09, 2015 8.574 8.743 8.503 8.694 120,852 +0.05(+0.62%)
Jan 08, 2015 8.565 8.654 8.543 8.640 163,577 +0.03(+0.36%)
Jan 07, 2015 8.609 8.623 8.587 8.609 254,180 -0.04(-0.51%)
Jan 06, 2015 8.698 8.737 8.654 8.654 198,444 -0.11(-1.27%)
Jan 05, 2015 8.827 8.831 8.765 8.765 224,459 -0.07(-0.75%)
Jan 02, 2015 8.831 8.973 8.831 8.831 235,049 -0.04(-0.50%)
Dec 31, 2014 8.942 8.876 8.876 8.876 202,351 -0.00(-0.05%)
Dec 30, 2014 8.893 9.053 8.876 8.880 163,999 -0.04(-0.45%)
Dec 29, 2014 8.853 9.053 8.822 8.920 866,082 +0.03(+0.30%)
Dec 26, 2014 8.880 8.920 8.876 8.893 74,268 +0.02(+0.20%)
Dec 24, 2014 8.876 8.876 8.876 8.876 55,657 +0.00(+0.00%)
Dec 23, 2014 8.885 8.940 8.876 8.876 90,794 +0.00(+0.00%)
Dec 22, 2014 8.969 9.009 8.876 8.876 204,289 -0.14(-1.53%)
Dec 19, 2014 9.031 9.093 8.969 9.013 35,898 +0.03(+0.30%)
Dec 18, 2014 8.960 9.000 8.898 8.987 88,360 +0.11(+1.20%)
Dec 17, 2014 9.417 9.417 8.876 8.880 282,014 -0.64(-6.76%)
Dec 16, 2014 9.319 9.630 8.893 9.524 104,796 +0.30(+3.22%)
Dec 15, 2014 9.319 9.319 9.177 9.226 63,975 -0.03(-0.29%)
Dec 12, 2014 9.009 9.284 9.009 9.253 48,503 -0.09(-1.00%)
Dec 11, 2014 9.537 9.652 9.262 9.346 81,521 -0.24(-2.50%)
Dec 10, 2014 9.231 9.674 9.027 9.586 79,223 +0.32(+3.40%)
Dec 09, 2014 9.985 9.985 9.125 9.271 108,805 +0.13(+1.41%)
Dec 08, 2014 9.541 9.985 9.093 9.142 110,738 -0.07(-0.72%)
Dec 05, 2014 9.031 9.208 8.987 9.208 89,255 +0.29(+3.23%)
Dec 04, 2014 8.942 9.049 8.920 8.920 66,086 +0.00(+0.00%)
Dec 03, 2014 8.920 8.960 8.880 8.920 86,790 +0.04(+0.50%)
Dec 02, 2014 8.880 8.916 8.876 8.876 71,983 +0.00(+0.00%)
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.