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, 2016 6.353 6.436 6.301 6.405 244,170 +0.13(+2.08%)
Nov 29, 2016 6.280 6.316 6.224 6.274 117,894 -0.02(-0.25%)
Nov 28, 2016 6.327 6.358 6.280 6.290 77,052 -0.07(-1.15%)
Nov 25, 2016 6.363 6.467 6.317 6.363 55,939 +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 6.259 6.348 200,961 +0.01(+0.17%)
Nov 21, 2016 6.353 6.427 6.332 6.337 142,548 -0.02(-0.25%)
Nov 18, 2016 6.389 6.406 6.329 6.353 95,446 -0.02(-0.25%)
Nov 17, 2016 6.337 6.410 6.274 6.369 130,488 +0.09(+1.38%)
Nov 16, 2016 6.220 6.308 6.214 6.282 119,926 +0.03(+0.50%)
Nov 15, 2016 6.204 6.277 6.178 6.251 117,474 +0.06(+1.00%)
Nov 14, 2016 6.178 6.271 6.137 6.189 87,012 +0.04(+0.67%)
Nov 11, 2016 6.111 6.231 6.040 6.147 122,313 +0.04(+0.59%)
Nov 10, 2016 5.930 6.147 5.930 6.111 185,350 +0.22(+3.69%)
Nov 09, 2016 5.748 5.919 5.748 5.893 194,273 +0.09(+1.61%)
Nov 08, 2016 5.785 5.862 5.759 5.800 119,804 +0.01(+0.18%)
Nov 07, 2016 5.795 5.849 5.748 5.790 139,419 +0.02(+0.36%)
Nov 04, 2016 5.764 5.769 5.640 5.769 167,844 +0.02(+0.27%)
Nov 03, 2016 5.753 5.777 5.684 5.753 127,231 +0.00(+0.00%)
Nov 02, 2016 5.930 5.949 5.650 5.753 380,551 -0.20(-3.39%)
Nov 01, 2016 6.007 6.012 5.935 5.955 79,898 -0.04(-0.61%)
Oct 31, 2016 6.023 6.044 5.950 5.992 132,029 +0.02(+0.26%)
Oct 28, 2016 5.945 6.002 5.935 5.976 119,148 -0.01(-0.09%)
Oct 27, 2016 6.090 6.095 5.920 5.981 209,659 -0.09(-1.45%)
Oct 26, 2016 6.173 6.183 6.049 6.069 141,822 -0.10(-1.68%)
Oct 25, 2016 6.209 6.240 6.121 6.173 116,176 -0.02(-0.25%)
Oct 24, 2016 6.230 6.256 6.173 6.189 44,327 -0.01(-0.17%)
Oct 21, 2016 6.194 6.235 6.173 6.199 117,211 -0.02(-0.25%)
Oct 20, 2016 6.163 6.240 6.147 6.214 117,346 +0.04(+0.59%)
Oct 19, 2016 6.220 6.258 6.157 6.178 182,749 +0.00(+0.05%)
Oct 18, 2016 6.231 6.231 6.144 6.175 117,610 +0.01(+0.08%)
Oct 17, 2016 6.201 6.242 6.155 6.170 95,014 +0.00(+0.00%)
Oct 14, 2016 6.206 6.226 6.170 6.170 126,205 -0.02(-0.33%)
Oct 13, 2016 6.196 6.206 6.142 6.190 105,615 -0.01(-0.17%)
Oct 12, 2016 6.231 6.283 6.160 6.201 185,085 -0.01(-0.17%)
Oct 11, 2016 6.334 6.370 6.155 6.211 164,743 -0.12(-1.86%)
Oct 10, 2016 6.319 6.380 6.288 6.329 65,996 +0.04(+0.57%)
Oct 07, 2016 6.329 6.380 6.257 6.293 113,305 -0.06(-0.97%)
Oct 06, 2016 6.406 6.421 6.268 6.355 128,369 -0.05(-0.80%)
Oct 05, 2016 6.416 6.434 6.385 6.406 55,288 +0.01(+0.08%)
Oct 04, 2016 6.426 6.426 6.365 6.401 134,150 +0.00(+0.00%)
Oct 03, 2016 6.355 6.447 6.351 6.401 153,432 +0.03(+0.40%)
Sep 30, 2016 6.385 6.396 6.349 6.375 125,702 +0.04(+0.65%)
Sep 29, 2016 6.339 6.390 6.275 6.334 163,846 -0.03(-0.48%)
Sep 28, 2016 6.411 6.426 6.339 6.365 134,031 -0.02(-0.24%)
Sep 27, 2016 6.344 6.392 6.298 6.380 106,288 +0.01(+0.16%)
Sep 26, 2016 6.406 6.406 6.344 6.370 125,238 -0.03(-0.40%)
Sep 23, 2016 6.503 6.503 6.365 6.396 81,298 -0.08(-1.27%)
Sep 22, 2016 6.426 6.534 6.391 6.478 205,735 +0.04(+0.64%)
Sep 21, 2016 6.334 6.437 6.334 6.437 116,144 +0.11(+1.78%)
Sep 20, 2016 6.344 6.376 6.319 6.324 82,534 -0.02(-0.36%)
Sep 19, 2016 6.311 6.387 6.311 6.346 120,724 +0.02(+0.24%)
Sep 16, 2016 6.311 6.346 6.281 6.331 61,741 +0.04(+0.65%)
Sep 15, 2016 6.285 6.351 6.285 6.290 88,462 +0.02(+0.24%)
Sep 14, 2016 6.250 6.396 6.250 6.275 94,683 +0.02(+0.24%)
Sep 13, 2016 6.280 6.331 6.250 6.260 181,260 -0.08(-1.28%)
Sep 12, 2016 6.316 6.384 6.290 6.341 144,233 +0.04(+0.56%)
Sep 09, 2016 6.463 6.507 6.290 6.306 172,152 -0.21(-3.27%)
Sep 08, 2016 6.519 6.539 6.478 6.519 81,822 -0.01(-0.08%)
Sep 07, 2016 6.484 6.595 6.484 6.524 146,319 +0.04(+0.63%)
Sep 06, 2016 6.504 6.560 6.458 6.484 142,509 +0.00(+0.00%)
Sep 02, 2016 6.448 6.484 6.484 6.484 156,854 +0.04(+0.57%)
Sep 01, 2016 6.453 6.478 6.428 6.447 83,018 -0.03(-0.41%)
Aug 31, 2016 6.529 6.529 6.442 6.473 173,271 -0.02(-0.31%)
Aug 30, 2016 6.392 6.494 6.392 6.494 193,326 +0.07(+1.11%)
Aug 29, 2016 6.433 6.514 6.382 6.423 176,328 -0.01(-0.16%)
Aug 26, 2016 6.458 6.494 6.410 6.433 106,826 -0.03(-0.39%)
Aug 25, 2016 6.367 6.490 6.367 6.458 160,542 +0.08(+1.19%)
Aug 24, 2016 6.458 6.460 6.382 6.382 148,255 -0.08(-1.18%)
Aug 23, 2016 6.565 6.600 6.431 6.458 177,965 -0.12(-1.78%)
Aug 22, 2016 6.580 6.580 6.524 6.575 148,041 +0.02(+0.23%)
Aug 19, 2016 6.519 6.590 6.519 6.560 153,870 -0.01(-0.11%)
Aug 18, 2016 6.567 6.591 6.542 6.567 181,983 +0.00(+0.01%)
Aug 17, 2016 6.572 6.587 6.542 6.566 141,840 +0.01(+0.14%)
Aug 16, 2016 6.562 6.597 6.547 6.557 191,320 -0.04(-0.56%)
Aug 15, 2016 6.562 6.597 6.562 6.594 101,391 +0.01(+0.11%)
Aug 12, 2016 6.587 6.597 6.552 6.587 92,089 +0.02(+0.31%)
Aug 11, 2016 6.582 6.592 6.532 6.567 117,832 +0.00(+0.00%)
Aug 10, 2016 6.562 6.582 6.542 6.567 73,577 +0.01(+0.08%)
Aug 09, 2016 6.517 6.577 6.517 6.562 105,090 +0.03(+0.46%)
Aug 08, 2016 6.577 6.577 6.522 6.532 96,573 -0.03(-0.46%)
Aug 05, 2016 6.461 6.562 6.446 6.562 51,628 +0.12(+1.88%)
Aug 04, 2016 6.421 6.486 6.396 6.441 119,576 +0.01(+0.16%)
Aug 03, 2016 6.431 6.471 6.376 6.431 145,126 +0.03(+0.47%)
Aug 02, 2016 6.547 6.547 6.359 6.401 220,641 -0.13(-1.93%)
Aug 01, 2016 6.547 6.597 6.507 6.527 141,284 -0.04(-0.61%)
Jul 29, 2016 6.607 6.612 6.542 6.567 163,389 -0.01(-0.08%)
Jul 28, 2016 6.572 6.572 6.491 6.572 152,708 -0.07(-0.99%)
Jul 27, 2016 6.471 6.641 6.454 6.637 217,949 +0.16(+2.49%)
Jul 26, 2016 6.446 6.521 6.436 6.476 157,066 +0.06(+0.86%)
Jul 25, 2016 6.426 6.471 6.360 6.421 89,752 +0.04(+0.55%)
Jul 22, 2016 6.421 6.471 6.345 6.386 187,325 -0.04(-0.55%)
Jul 21, 2016 6.381 6.476 6.371 6.421 176,520 +0.05(+0.79%)
Jul 20, 2016 6.411 6.456 6.320 6.370 196,052 -0.04(-0.63%)
Jul 19, 2016 6.184 6.486 6.134 6.411 324,314 +0.17(+2.79%)
Jul 18, 2016 6.002 6.266 5.997 6.237 249,698 +0.25(+4.25%)
Jul 15, 2016 6.037 6.104 5.937 5.982 254,064 -0.05(-0.83%)
Jul 14, 2016 6.112 6.172 6.017 6.032 193,347 -0.04(-0.74%)
Jul 13, 2016 6.107 6.114 6.049 6.077 149,428 -0.01(-0.16%)
Jul 12, 2016 6.107 6.168 6.057 6.087 109,536 +0.00(+0.00%)
Jul 11, 2016 6.142 6.172 6.072 6.087 114,114 -0.03(-0.57%)
Jul 08, 2016 6.142 6.087 6.087 6.122 64,318 +0.03(+0.57%)
Jul 07, 2016 6.067 6.120 6.052 6.087 113,342 +0.02(+0.41%)
Jul 06, 2016 6.042 6.098 6.007 6.062 110,103 +0.01(+0.25%)
Jul 05, 2016 6.007 6.062 5.972 6.047 60,239 +0.01(+0.25%)
Jul 01, 2016 5.977 6.032 6.032 6.032 195,421 +0.06(+1.00%)
Jun 30, 2016 6.007 6.007 5.903 5.972 156,658 +0.05(+0.93%)
Jun 29, 2016 5.817 5.927 5.807 5.917 184,814 +0.12(+2.07%)
Jun 28, 2016 5.778 5.842 5.719 5.797 110,107 +0.13(+2.29%)
Jun 27, 2016 5.822 5.842 5.618 5.668 137,556 -0.19(-3.24%)
Jun 24, 2016 5.713 5.947 5.713 5.857 180,325 -0.09(-1.51%)
Jun 23, 2016 5.962 5.982 5.922 5.947 73,492 +0.02(+0.34%)
Jun 22, 2016 5.907 6.007 5.897 5.927 103,561 +0.02(+0.34%)
Jun 21, 2016 5.842 5.927 5.817 5.907 102,066 +0.07(+1.20%)
Jun 20, 2016 5.887 5.907 5.852 5.837 83,223 -0.02(-0.35%)
Jun 17, 2016 5.802 5.862 5.793 5.858 67,170 +0.04(+0.66%)
Jun 16, 2016 5.805 5.829 5.706 5.819 101,571 +0.01(+0.17%)
Jun 15, 2016 5.879 5.894 5.785 5.810 147,392 -0.08(-1.43%)
Jun 14, 2016 5.879 5.968 5.765 5.894 134,455 +0.00(+0.08%)
Jun 13, 2016 5.997 6.116 5.874 5.889 143,270 -0.12(-2.05%)
Jun 10, 2016 6.052 6.071 5.938 6.012 194,587 -0.05(-0.81%)
Jun 09, 2016 6.037 6.052 5.945 6.061 102,344 +0.03(+0.57%)
Jun 08, 2016 5.997 6.052 5.928 6.027 110,925 +0.02(+0.41%)
Jun 07, 2016 5.864 6.002 5.854 6.002 205,425 +0.15(+2.53%)
Jun 06, 2016 5.810 5.874 5.785 5.854 88,014 +0.04(+0.68%)
Jun 03, 2016 5.829 5.834 5.755 5.814 80,998 +0.02(+0.34%)
Jun 02, 2016 5.770 5.819 5.770 5.795 60,434 -0.02(-0.34%)
Jun 01, 2016 5.755 5.834 5.735 5.814 61,652 +0.04(+0.68%)
May 31, 2016 5.800 5.824 5.721 5.775 167,717 +0.04(+0.69%)
May 27, 2016 5.661 5.735 5.735 5.735 80,565 +0.05(+0.96%)
May 26, 2016 5.706 5.750 5.652 5.681 92,964 -0.02(-0.43%)
May 25, 2016 5.627 5.708 5.627 5.706 112,107 +0.10(+1.85%)
May 24, 2016 5.582 5.656 5.567 5.602 102,247 +0.03(+0.62%)
May 23, 2016 5.543 5.639 5.516 5.567 99,459 +0.02(+0.45%)
May 20, 2016 5.592 5.593 5.499 5.543 125,971 -0.05(-0.88%)
May 19, 2016 5.691 5.716 5.518 5.592 106,445 -0.10(-1.74%)
May 18, 2016 5.706 5.814 5.681 5.691 118,236 -0.01(-0.21%)
May 17, 2016 5.659 5.722 5.605 5.703 139,965 +0.00(+0.09%)
May 16, 2016 5.698 5.737 5.678 5.698 70,569 +0.02(+0.43%)
May 13, 2016 5.678 5.744 5.629 5.673 81,356 -0.03(-0.51%)
May 12, 2016 5.669 5.757 5.649 5.703 207,150 +0.02(+0.34%)
May 11, 2016 5.698 5.722 5.669 5.683 54,461 -0.01(-0.17%)
May 10, 2016 5.673 5.698 5.634 5.693 97,500 +0.07(+1.22%)
May 09, 2016 5.600 5.683 5.600 5.625 111,667 +0.02(+0.35%)
May 06, 2016 5.673 5.718 5.600 5.605 124,203 -0.06(-1.04%)
May 05, 2016 5.659 5.771 5.556 5.664 131,772 +0.01(+0.26%)
May 04, 2016 5.708 5.733 5.566 5.649 130,829 -0.05(-0.86%)
May 03, 2016 5.752 5.864 5.673 5.698 107,969 -0.11(-1.85%)
May 02, 2016 5.835 5.957 5.698 5.806 215,786 +0.03(+0.51%)
Apr 29, 2016 6.040 6.045 5.722 5.776 265,125 -0.19(-3.20%)
Apr 28, 2016 5.806 5.967 5.747 5.967 150,051 +0.13(+2.17%)
Apr 27, 2016 5.752 5.840 5.722 5.840 149,069 +0.11(+1.89%)
Apr 26, 2016 5.669 5.732 5.629 5.732 88,412 +0.13(+2.36%)
Apr 25, 2016 5.639 5.639 5.551 5.600 65,545 -0.06(-1.04%)
Apr 22, 2016 5.732 5.747 5.585 5.659 163,306 -0.05(-0.86%)
Apr 21, 2016 5.659 5.825 5.634 5.708 202,811 +0.08(+1.48%)
Apr 20, 2016 5.664 5.727 5.625 5.625 112,829 -0.04(-0.69%)
Apr 19, 2016 5.649 5.742 5.644 5.664 223,151 +0.01(+0.14%)
Apr 18, 2016 5.486 5.680 5.486 5.656 106,819 +0.11(+2.01%)
Apr 15, 2016 5.632 5.632 5.452 5.545 185,630 -0.06(-1.12%)
Apr 14, 2016 5.656 5.666 5.554 5.607 119,076 -0.03(-0.52%)
Apr 13, 2016 5.588 5.661 5.588 5.637 107,875 +0.05(+0.95%)
Apr 12, 2016 5.506 5.603 5.448 5.583 120,883 +0.15(+2.76%)
Apr 11, 2016 5.482 5.612 5.433 5.433 166,212 -0.05(-0.88%)
Apr 08, 2016 5.486 5.559 5.457 5.482 92,043 +0.05(+0.98%)
Apr 07, 2016 5.452 5.482 5.390 5.428 96,023 -0.05(-0.97%)
Apr 06, 2016 5.472 5.486 5.416 5.482 66,647 +0.02(+0.44%)
Apr 05, 2016 5.472 5.486 5.427 5.457 110,417 -0.02(-0.44%)
Apr 04, 2016 5.593 5.593 5.409 5.482 111,598 -0.08(-1.48%)
Apr 01, 2016 5.525 5.588 5.501 5.564 92,390 -0.05(-0.95%)
Mar 31, 2016 5.578 5.646 5.564 5.617 147,993 +0.06(+1.13%)
Mar 30, 2016 5.467 5.554 5.466 5.554 213,846 +0.11(+1.96%)
Mar 29, 2016 5.404 5.448 5.391 5.448 98,879 -0.01(-0.27%)
Mar 28, 2016 5.462 5.462 5.375 5.462 67,429 +0.05(+0.98%)
Mar 24, 2016 5.467 5.409 5.409 5.409 66,496 -0.10(-1.76%)
Mar 23, 2016 5.540 5.560 5.482 5.506 96,000 -0.09(-1.64%)
Mar 22, 2016 5.467 5.603 5.457 5.598 87,585 +0.12(+2.12%)
Mar 21, 2016 5.491 5.520 5.428 5.482 116,395 +0.01(+0.18%)
Mar 18, 2016 5.486 5.520 5.448 5.472 47,266 +0.02(+0.28%)
Mar 17, 2016 5.392 5.512 5.368 5.457 112,870 +0.09(+1.70%)
Mar 16, 2016 5.282 5.368 5.244 5.366 77,644 +0.08(+1.59%)
Mar 15, 2016 5.282 5.315 5.200 5.282 101,178 -0.03(-0.63%)
Mar 14, 2016 5.306 5.330 5.292 5.315 54,821 -0.02(-0.45%)
Mar 11, 2016 5.268 5.363 5.260 5.339 122,515 +0.11(+2.01%)
Mar 10, 2016 5.229 5.287 5.138 5.234 99,939 +0.01(+0.28%)
Mar 09, 2016 5.325 5.325 5.169 5.220 80,120 -0.02(-0.46%)
Mar 08, 2016 5.378 5.435 5.220 5.244 128,269 -0.12(-2.32%)
Mar 07, 2016 5.248 5.368 5.248 5.368 75,034 +0.07(+1.36%)
Mar 04, 2016 5.152 5.306 5.018 5.296 162,269 +0.15(+2.98%)
Mar 03, 2016 5.009 5.143 4.999 5.143 96,655 +0.17(+3.37%)
Mar 02, 2016 4.966 5.033 4.927 4.975 78,405 +0.02(+0.48%)
Mar 01, 2016 4.961 4.985 4.918 4.951 70,681 +0.04(+0.88%)
Feb 29, 2016 4.898 4.937 4.764 4.908 152,513 +0.06(+1.19%)
Feb 26, 2016 4.855 4.855 4.750 4.851 109,678 +0.03(+0.70%)
Feb 25, 2016 4.731 4.831 4.668 4.817 84,310 +0.08(+1.62%)
Feb 24, 2016 4.678 4.798 4.649 4.740 84,549 +0.01(+0.20%)
Feb 23, 2016 4.759 4.788 4.688 4.731 97,222 -0.05(-1.10%)
Feb 22, 2016 4.807 4.812 4.716 4.783 71,245 +0.08(+1.63%)
Feb 19, 2016 4.688 4.740 4.625 4.707 68,864 -0.04(-0.81%)
Feb 18, 2016 4.750 4.751 4.678 4.745 74,510 +0.06(+1.23%)
Feb 17, 2016 4.659 4.727 4.611 4.688 164,537 +0.16(+3.45%)
Feb 16, 2016 4.456 4.574 4.437 4.531 172,803 +0.12(+2.68%)
Feb 12, 2016 4.418 4.413 4.413 4.413 133,053 +0.03(+0.76%)
Feb 11, 2016 4.295 4.408 4.285 4.380 180,697 -0.08(-1.80%)
Feb 10, 2016 4.560 4.579 4.413 4.460 190,638 -0.09(-1.98%)
Feb 09, 2016 4.564 4.639 4.418 4.550 130,810 -0.09(-1.94%)
Feb 08, 2016 4.740 4.811 4.593 4.640 116,844 -0.18(-3.64%)
Feb 05, 2016 4.868 4.905 4.806 4.815 132,029 -0.05(-1.07%)
Feb 04, 2016 4.886 4.924 4.830 4.868 94,394 +0.00(+0.10%)
Feb 03, 2016 4.872 4.872 4.749 4.863 112,658 +0.04(+0.78%)
Feb 02, 2016 4.929 4.929 4.792 4.825 171,603 -0.10(-2.11%)
Feb 01, 2016 4.905 4.962 4.811 4.929 196,256 -0.04(-0.76%)
Jan 29, 2016 4.929 4.967 4.811 4.967 274,103 +0.12(+2.44%)
Jan 28, 2016 4.707 4.872 4.631 4.849 352,740 +0.24(+5.24%)
Jan 27, 2016 4.536 4.697 4.531 4.607 358,448 +0.07(+1.57%)
Jan 26, 2016 4.508 4.679 4.470 4.536 274,851 +0.11(+2.57%)
Jan 25, 2016 4.569 4.569 4.385 4.422 87,118 -0.08(-1.79%)
Jan 22, 2016 4.285 4.503 4.261 4.503 176,059 +0.28(+6.73%)
Jan 21, 2016 4.134 4.285 4.110 4.219 196,148 +0.06(+1.37%)
Jan 20, 2016 4.366 4.366 3.968 4.162 391,192 -0.28(-6.39%)
Jan 19, 2016 4.536 4.562 4.357 4.446 262,046 -0.09(-2.02%)
Jan 15, 2016 4.510 4.538 4.538 4.538 273,817 -0.14(-3.00%)
Jan 14, 2016 4.599 4.692 4.449 4.678 437,966 +0.08(+1.73%)
Jan 13, 2016 4.781 4.786 4.566 4.599 86,587 -0.18(-3.72%)
Jan 12, 2016 4.870 4.912 4.646 4.777 163,025 -0.07(-1.35%)
Jan 11, 2016 4.898 4.922 4.763 4.842 123,602 -0.08(-1.62%)
Jan 08, 2016 4.968 5.020 4.868 4.922 290,473 -0.04(-0.85%)
Jan 07, 2016 5.099 5.123 4.964 4.964 155,308 -0.18(-3.55%)
Jan 06, 2016 5.137 5.261 5.127 5.146 252,818 -0.12(-2.31%)
Jan 05, 2016 5.315 5.361 5.170 5.268 177,799 -0.05(-0.88%)
Jan 04, 2016 5.263 5.333 5.155 5.315 100,256 -0.05(-0.87%)
Dec 31, 2015 5.329 5.361 5.361 5.361 223,799 +0.03(+0.53%)
Dec 30, 2015 5.338 5.366 5.230 5.333 335,444 -0.01(-0.26%)
Dec 29, 2015 5.286 5.403 5.210 5.347 289,703 +0.06(+1.15%)
Dec 28, 2015 5.296 5.301 5.198 5.286 395,158 -0.01(-0.18%)
Dec 24, 2015 5.282 5.296 5.296 5.296 122,266 +0.07(+1.34%)
Dec 23, 2015 5.081 5.277 5.081 5.226 263,580 +0.16(+3.23%)
Dec 22, 2015 4.959 5.095 4.959 5.062 326,680 +0.08(+1.69%)
Dec 21, 2015 4.982 4.996 4.800 4.978 312,156 +0.15(+3.16%)
Dec 18, 2015 4.918 5.038 4.811 4.825 324,561 -0.05(-0.95%)
Dec 17, 2015 4.922 5.038 4.797 4.871 583,532 -0.06(-1.13%)
Dec 16, 2015 4.844 4.945 4.779 4.927 264,037 +0.12(+2.60%)
Dec 15, 2015 4.784 4.973 4.784 4.802 269,573 +0.06(+1.27%)
Dec 14, 2015 4.844 4.882 4.626 4.742 144,723 -0.16(-3.30%)
Dec 11, 2015 4.936 5.121 4.881 4.904 154,859 -0.13(-2.57%)
Dec 10, 2015 4.996 5.149 4.987 5.033 146,575 +0.03(+0.65%)
Dec 09, 2015 5.103 5.230 4.927 5.001 275,472 +0.01(+0.28%)
Dec 08, 2015 4.922 5.137 4.804 4.987 304,191 +0.00(+0.00%)
Dec 07, 2015 5.408 5.408 4.978 4.987 343,365 -0.47(-8.64%)
Dec 04, 2015 5.427 5.505 5.325 5.459 274,692 +0.03(+0.60%)
Dec 03, 2015 5.565 5.593 5.387 5.427 400,093 -0.13(-2.41%)
Dec 02, 2015 5.561 5.659 5.505 5.561 207,344 -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.