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 )

11.31 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2020 4.636 4.636 4.326 4.372 173,209 +0.02(+0.36%)
Mar 30, 2020 4.497 4.520 4.271 4.357 146,202 -0.07(-1.58%)
Mar 27, 2020 4.349 4.566 4.209 4.427 166,750 -0.05(-1.04%)
Mar 26, 2020 4.178 4.535 4.116 4.473 194,919 +0.40(+9.71%)
Mar 25, 2020 3.751 4.396 3.751 4.077 315,223 +0.33(+8.70%)
Mar 24, 2020 3.502 3.813 3.502 3.751 301,162 +0.42(+12.59%)
Mar 23, 2020 3.502 3.635 3.130 3.332 342,241 -0.39(-10.51%)
Mar 20, 2020 3.533 4.019 3.533 3.723 439,691 +0.24(+6.97%)
Mar 19, 2020 2.980 3.511 2.358 3.480 451,014 +0.20(+6.25%)
Mar 18, 2020 4.095 4.095 2.957 3.276 629,174 -0.93(-22.16%)
Mar 17, 2020 4.170 4.299 4.019 4.208 235,902 -0.01(-0.18%)
Mar 16, 2020 3.913 4.641 3.913 4.216 331,578 -0.67(-13.80%)
Mar 13, 2020 4.769 4.898 4.383 4.891 379,553 +0.43(+9.69%)
Mar 12, 2020 4.997 5.012 4.095 4.459 564,573 -1.21(-21.29%)
Mar 11, 2020 6.210 6.225 5.649 5.664 212,030 -0.60(-9.57%)
Mar 10, 2020 6.225 6.491 5.892 6.263 403,891 +0.14(+2.36%)
Mar 09, 2020 6.445 6.877 6.081 6.119 407,207 -1.30(-17.57%)
Mar 06, 2020 7.545 7.552 7.279 7.423 214,306 -0.30(-3.93%)
Mar 05, 2020 7.787 7.811 7.666 7.727 135,390 -0.23(-2.86%)
Mar 04, 2020 7.886 7.954 7.871 7.954 164,162 +0.15(+1.94%)
Mar 03, 2020 7.969 8.053 7.719 7.802 174,391 -0.10(-1.25%)
Mar 02, 2020 7.241 7.901 7.241 7.901 294,397 +0.74(+10.26%)
Feb 28, 2020 7.355 7.446 6.946 7.166 290,006 -0.42(-5.50%)
Feb 27, 2020 7.962 7.994 7.412 7.583 357,986 -0.47(-5.84%)
Feb 26, 2020 8.129 8.220 8.022 8.053 169,270 -0.06(-0.75%)
Feb 25, 2020 8.432 8.432 8.113 8.113 221,331 -0.29(-3.43%)
Feb 24, 2020 8.455 8.493 8.364 8.402 198,089 -0.22(-2.55%)
Feb 21, 2020 8.606 8.653 8.591 8.621 76,754 -0.05(-0.52%)
Feb 20, 2020 8.659 8.690 8.621 8.667 93,866 -0.00(-0.03%)
Feb 19, 2020 8.677 8.685 8.670 8.670 107,199 +0.01(+0.09%)
Feb 18, 2020 8.655 8.677 8.632 8.662 122,695 +0.00(+0.00%)
Feb 14, 2020 8.647 8.677 8.626 8.662 154,134 +0.01(+0.09%)
Feb 13, 2020 8.617 8.655 8.617 8.655 127,314 +0.05(+0.52%)
Feb 12, 2020 8.580 8.617 8.580 8.610 118,207 +0.05(+0.53%)
Feb 11, 2020 8.572 8.572 8.505 8.565 164,153 +0.05(+0.62%)
Feb 10, 2020 8.550 8.557 8.512 8.512 90,183 -0.02(-0.18%)
Feb 07, 2020 8.512 8.533 8.505 8.527 71,804 +0.01(+0.09%)
Feb 06, 2020 8.527 8.527 8.490 8.520 62,522 +0.02(+0.18%)
Feb 05, 2020 8.505 8.533 8.459 8.505 105,838 +0.10(+1.16%)
Feb 04, 2020 8.400 8.437 8.355 8.407 140,551 +0.05(+0.63%)
Feb 03, 2020 8.295 8.402 8.273 8.355 132,848 +0.02(+0.18%)
Jan 31, 2020 8.340 8.392 8.295 8.340 203,291 +0.01(+0.09%)
Jan 30, 2020 8.392 8.429 8.287 8.332 155,366 -0.11(-1.25%)
Jan 29, 2020 8.505 8.505 8.422 8.437 119,116 -0.03(-0.35%)
Jan 28, 2020 8.407 8.520 8.407 8.467 83,582 +0.07(+0.80%)
Jan 27, 2020 8.445 8.535 8.392 8.400 142,674 -0.12(-1.41%)
Jan 24, 2020 8.595 8.617 8.512 8.520 68,074 -0.08(-0.87%)
Jan 23, 2020 8.550 8.595 8.482 8.595 143,629 -0.02(-0.21%)
Jan 22, 2020 8.613 8.672 8.613 8.613 146,252 +0.00(+0.00%)
Jan 21, 2020 8.576 8.620 8.539 8.613 196,685 +0.04(+0.43%)
Jan 17, 2020 8.553 8.598 8.546 8.576 166,996 +0.04(+0.44%)
Jan 16, 2020 8.561 8.583 8.472 8.539 213,663 +0.00(+0.00%)
Jan 15, 2020 8.553 8.568 8.516 8.539 145,238 -0.01(-0.09%)
Jan 14, 2020 8.539 8.553 8.514 8.546 85,917 +0.04(+0.44%)
Jan 13, 2020 8.509 8.516 8.479 8.509 80,633 +0.03(+0.35%)
Jan 10, 2020 8.472 8.482 8.457 8.479 60,823 +0.02(+0.26%)
Jan 09, 2020 8.479 8.479 8.442 8.457 89,291 +0.01(+0.18%)
Jan 08, 2020 8.442 8.449 8.412 8.442 112,483 +0.00(+0.00%)
Jan 07, 2020 8.435 8.442 8.405 8.442 102,121 +0.02(+0.26%)
Jan 06, 2020 8.353 8.435 8.353 8.420 139,945 +0.06(+0.71%)
Jan 03, 2020 8.420 8.424 8.345 8.360 124,742 -0.03(-0.35%)
Jan 02, 2020 8.412 8.435 8.360 8.390 141,163 +0.03(+0.36%)
Dec 31, 2019 8.301 8.386 8.293 8.360 136,315 +0.06(+0.72%)
Dec 30, 2019 8.323 8.389 8.286 8.301 142,365 -0.01(-0.09%)
Dec 27, 2019 8.420 8.435 8.301 8.308 131,739 -0.10(-1.15%)
Dec 26, 2019 8.412 8.465 8.360 8.405 114,149 -0.01(-0.18%)
Dec 24, 2019 8.472 8.483 8.405 8.420 38,889 -0.04(-0.44%)
Dec 23, 2019 8.487 8.524 8.427 8.457 134,924 -0.00(-0.04%)
Dec 20, 2019 8.445 8.497 8.407 8.460 181,883 +0.02(+0.26%)
Dec 19, 2019 8.357 8.445 8.357 8.438 133,741 +0.07(+0.88%)
Dec 18, 2019 8.335 8.408 8.320 8.364 149,240 +0.01(+0.09%)
Dec 17, 2019 8.357 8.386 8.313 8.357 166,388 +0.04(+0.44%)
Dec 16, 2019 8.364 8.394 8.313 8.320 90,316 -0.03(-0.35%)
Dec 13, 2019 8.313 8.375 8.313 8.349 69,191 +0.07(+0.80%)
Dec 12, 2019 8.335 8.349 8.261 8.283 82,668 -0.04(-0.44%)
Dec 11, 2019 8.269 8.349 8.269 8.320 99,292 +0.04(+0.44%)
Dec 10, 2019 8.261 8.312 8.251 8.283 85,954 +0.05(+0.63%)
Dec 09, 2019 8.276 8.302 8.166 8.232 134,122 -0.03(-0.36%)
Dec 06, 2019 8.188 8.305 8.158 8.261 76,668 +0.08(+0.99%)
Dec 05, 2019 8.099 8.210 8.055 8.180 121,878 +0.07(+0.91%)
Dec 04, 2019 7.996 8.158 7.967 8.107 116,360 +0.10(+1.19%)
Dec 03, 2019 8.040 8.092 7.923 8.011 151,652 -0.05(-0.64%)
Dec 02, 2019 8.254 8.276 7.930 8.063 248,971 -0.23(-2.75%)
Nov 29, 2019 8.276 8.291 8.276 8.291 60,763 -0.01(-0.18%)
Nov 27, 2019 8.313 8.335 8.224 8.305 106,574 -0.03(-0.35%)
Nov 26, 2019 8.349 8.473 8.224 8.335 209,079 -0.04(-0.53%)
Nov 25, 2019 8.703 8.739 8.349 8.379 237,677 -0.36(-4.12%)
Nov 22, 2019 8.872 8.872 8.695 8.739 191,127 -0.11(-1.25%)
Nov 21, 2019 8.776 8.886 8.732 8.850 87,652 +0.03(+0.38%)
Nov 20, 2019 8.736 8.867 8.685 8.816 142,840 +0.07(+0.83%)
Nov 19, 2019 8.874 8.874 8.707 8.743 111,963 -0.14(-1.56%)
Nov 18, 2019 8.656 8.998 8.612 8.881 191,895 +0.23(+2.61%)
Nov 15, 2019 8.648 8.707 8.633 8.656 64,234 -0.01(-0.08%)
Nov 14, 2019 8.532 8.758 8.532 8.663 134,160 +0.13(+1.54%)
Nov 13, 2019 8.524 8.642 8.476 8.532 171,077 -0.02(-0.26%)
Nov 12, 2019 8.852 8.852 8.539 8.554 293,420 -0.32(-3.61%)
Nov 11, 2019 8.743 8.927 8.707 8.874 227,639 +0.11(+1.25%)
Nov 08, 2019 8.641 8.809 8.619 8.765 176,369 +0.12(+1.43%)
Nov 07, 2019 8.583 8.670 8.583 8.641 82,691 +0.02(+0.25%)
Nov 06, 2019 8.670 8.699 8.590 8.619 86,132 -0.07(-0.84%)
Nov 05, 2019 8.634 8.743 8.586 8.692 171,855 +0.04(+0.51%)
Nov 04, 2019 8.670 8.765 8.596 8.648 164,780 +0.02(+0.25%)
Nov 01, 2019 8.634 8.736 8.575 8.626 188,585 +0.04(+0.42%)
Oct 31, 2019 8.656 8.663 8.539 8.590 187,499 -0.02(-0.25%)
Oct 30, 2019 8.488 8.656 8.442 8.612 170,366 +0.15(+1.81%)
Oct 29, 2019 8.371 8.634 8.364 8.459 276,743 +0.09(+1.13%)
Oct 28, 2019 8.371 8.444 8.364 8.364 177,134 -0.04(-0.43%)
Oct 25, 2019 8.481 8.481 8.262 8.401 190,094 -0.09(-1.03%)
Oct 24, 2019 8.503 8.714 8.371 8.488 185,748 +0.01(+0.14%)
Oct 23, 2019 8.426 8.512 8.397 8.476 226,739 +0.04(+0.51%)
Oct 22, 2019 8.296 8.476 8.234 8.433 290,070 +0.12(+1.39%)
Oct 21, 2019 8.267 8.318 8.226 8.318 150,688 +0.05(+0.61%)
Oct 18, 2019 8.209 8.267 8.116 8.267 88,994 +0.06(+0.70%)
Oct 17, 2019 8.080 8.217 8.080 8.209 75,447 +0.14(+1.70%)
Oct 16, 2019 8.000 8.080 7.971 8.072 127,876 +0.08(+0.99%)
Oct 15, 2019 8.007 8.036 7.964 7.993 86,062 +0.04(+0.45%)
Oct 14, 2019 7.856 8.000 7.798 7.957 119,160 +0.07(+0.91%)
Oct 11, 2019 7.842 7.971 7.842 7.885 153,592 +0.08(+1.02%)
Oct 10, 2019 7.741 7.805 7.733 7.805 50,873 +0.06(+0.84%)
Oct 09, 2019 7.784 7.813 7.719 7.741 85,286 -0.01(-0.19%)
Oct 08, 2019 7.784 7.805 7.712 7.755 45,970 -0.03(-0.37%)
Oct 07, 2019 7.805 7.842 7.777 7.784 137,229 -0.01(-0.09%)
Oct 04, 2019 7.755 7.813 7.755 7.791 46,992 +0.06(+0.84%)
Oct 03, 2019 7.719 7.775 7.575 7.726 82,329 +0.01(+0.09%)
Oct 02, 2019 7.906 7.906 7.575 7.719 224,745 -0.19(-2.37%)
Oct 01, 2019 7.856 7.921 7.856 7.906 117,827 +0.05(+0.64%)
Sep 30, 2019 7.849 7.863 7.820 7.856 96,013 +0.06(+0.83%)
Sep 27, 2019 7.834 7.863 7.726 7.791 248,825 -0.08(-1.01%)
Sep 26, 2019 7.921 7.998 7.812 7.870 85,435 -0.04(-0.55%)
Sep 25, 2019 7.921 7.979 7.870 7.914 178,011 -0.06(-0.72%)
Sep 24, 2019 8.145 8.174 7.935 7.971 162,997 -0.14(-1.78%)
Sep 23, 2019 8.116 8.231 7.986 8.116 153,832 +0.00(+0.05%)
Sep 20, 2019 8.140 8.147 8.090 8.111 192,710 +0.01(+0.18%)
Sep 19, 2019 8.097 8.111 8.068 8.097 74,190 +0.04(+0.44%)
Sep 18, 2019 8.040 8.076 8.030 8.061 71,419 +0.02(+0.27%)
Sep 17, 2019 8.061 8.077 8.011 8.040 121,072 +0.01(+0.09%)
Sep 16, 2019 8.040 8.043 7.976 8.033 70,063 +0.04(+0.45%)
Sep 13, 2019 8.004 8.031 7.983 7.997 109,240 +0.04(+0.45%)
Sep 12, 2019 7.926 7.990 7.885 7.961 131,767 +0.05(+0.63%)
Sep 11, 2019 7.840 7.926 7.796 7.911 116,672 +0.11(+1.37%)
Sep 10, 2019 7.747 7.811 7.722 7.804 63,576 +0.06(+0.74%)
Sep 09, 2019 7.683 7.754 7.681 7.747 77,187 +0.06(+0.84%)
Sep 06, 2019 7.647 7.697 7.604 7.683 46,497 +0.01(+0.09%)
Sep 05, 2019 7.604 7.689 7.604 7.676 75,954 +0.09(+1.22%)
Sep 04, 2019 7.519 7.604 7.519 7.583 132,837 +0.08(+1.05%)
Sep 03, 2019 7.462 7.533 7.376 7.504 110,260 +0.01(+0.10%)
Aug 30, 2019 7.469 7.562 7.455 7.497 101,677 +0.05(+0.67%)
Aug 29, 2019 7.347 7.447 7.347 7.447 76,993 +0.15(+2.05%)
Aug 28, 2019 7.219 7.354 7.147 7.297 278,308 -0.13(-1.73%)
Aug 27, 2019 7.483 7.533 7.419 7.426 130,701 -0.06(-0.76%)
Aug 26, 2019 7.554 7.569 7.447 7.483 97,774 -0.03(-0.38%)
Aug 23, 2019 7.697 7.747 7.483 7.512 137,390 -0.19(-2.50%)
Aug 22, 2019 7.747 7.757 7.704 7.704 79,774 -0.00(-0.04%)
Aug 21, 2019 7.686 7.750 7.665 7.707 120,451 +0.05(+0.65%)
Aug 20, 2019 7.637 7.672 7.637 7.658 114,557 -0.01(-0.18%)
Aug 19, 2019 7.651 7.707 7.615 7.672 137,490 +0.08(+1.07%)
Aug 16, 2019 7.566 7.651 7.566 7.591 64,974 +0.03(+0.43%)
Aug 15, 2019 7.587 7.622 7.488 7.558 129,531 -0.04(-0.47%)
Aug 14, 2019 7.629 7.675 7.594 7.594 160,860 -0.08(-1.10%)
Aug 13, 2019 7.629 7.721 7.629 7.679 97,164 +0.01(+0.09%)
Aug 12, 2019 7.665 7.742 7.651 7.672 56,529 -0.03(-0.36%)
Aug 09, 2019 7.721 7.754 7.637 7.700 75,732 -0.01(-0.18%)
Aug 08, 2019 7.693 7.764 7.665 7.714 154,194 +0.07(+0.92%)
Aug 07, 2019 7.700 7.721 7.531 7.644 123,234 -0.09(-1.19%)
Aug 06, 2019 7.764 7.905 7.735 7.735 159,879 -0.02(-0.27%)
Aug 05, 2019 7.863 7.905 7.686 7.757 126,037 -0.13(-1.70%)
Aug 02, 2019 7.983 8.004 7.877 7.891 88,189 -0.08(-1.06%)
Aug 01, 2019 7.983 8.032 7.954 7.976 63,580 +0.02(+0.27%)
Jul 31, 2019 7.961 7.983 7.938 7.954 105,557 +0.02(+0.27%)
Jul 30, 2019 7.954 7.969 7.891 7.933 89,245 -0.02(-0.27%)
Jul 29, 2019 7.983 7.997 7.940 7.954 63,836 -0.01(-0.09%)
Jul 26, 2019 7.947 7.969 7.898 7.961 91,445 +0.01(+0.18%)
Jul 25, 2019 8.032 8.046 7.926 7.947 68,228 -0.08(-1.06%)
Jul 24, 2019 7.976 8.067 7.900 8.032 122,045 +0.05(+0.58%)
Jul 23, 2019 7.972 8.006 7.972 7.986 122,959 +0.01(+0.09%)
Jul 22, 2019 7.958 8.006 7.895 7.979 134,429 -0.01(-0.11%)
Jul 19, 2019 7.937 7.997 7.919 7.987 91,096 +0.02(+0.19%)
Jul 18, 2019 7.937 7.972 7.902 7.972 53,203 +0.03(+0.44%)
Jul 17, 2019 7.944 7.972 7.923 7.937 141,179 -0.02(-0.26%)
Jul 16, 2019 7.992 7.992 7.937 7.958 73,503 +0.01(+0.16%)
Jul 15, 2019 7.937 7.965 7.909 7.945 114,354 +0.02(+0.20%)
Jul 12, 2019 7.958 7.972 7.902 7.930 50,625 +0.01(+0.09%)
Jul 11, 2019 7.930 7.972 7.888 7.923 118,359 +0.01(+0.09%)
Jul 10, 2019 7.902 7.936 7.888 7.916 110,840 +0.05(+0.62%)
Jul 09, 2019 7.881 7.883 7.867 7.867 65,389 +0.01(+0.18%)
Jul 08, 2019 7.839 7.888 7.839 7.853 82,170 -0.02(-0.27%)
Jul 05, 2019 7.839 7.888 7.804 7.874 63,066 +0.00(+0.00%)
Jul 03, 2019 7.839 7.890 7.797 7.874 41,472 +0.03(+0.45%)
Jul 02, 2019 7.769 7.839 7.734 7.839 71,235 +0.02(+0.27%)
Jul 01, 2019 7.818 7.860 7.779 7.818 117,634 +0.06(+0.72%)
Jun 28, 2019 7.734 7.783 7.699 7.762 94,671 +0.05(+0.63%)
Jun 27, 2019 7.657 7.727 7.643 7.713 66,646 +0.11(+1.47%)
Jun 26, 2019 7.552 7.685 7.552 7.601 73,389 +0.01(+0.18%)
Jun 25, 2019 7.727 7.727 7.580 7.587 105,823 -0.13(-1.63%)
Jun 24, 2019 7.853 7.867 7.713 7.713 53,349 -0.09(-1.16%)
Jun 21, 2019 7.811 7.842 7.797 7.804 79,942 -0.01(-0.09%)
Jun 20, 2019 7.776 7.839 7.776 7.811 105,544 +0.07(+0.87%)
Jun 19, 2019 7.744 7.764 7.729 7.744 79,877 +0.00(+0.00%)
Jun 18, 2019 7.744 7.757 7.716 7.744 57,693 +0.07(+0.90%)
Jun 17, 2019 7.667 7.709 7.667 7.674 60,427 -0.01(-0.09%)
Jun 14, 2019 7.723 7.724 7.681 7.681 60,981 -0.01(-0.18%)
Jun 13, 2019 7.681 7.719 7.647 7.695 106,425 +0.06(+0.82%)
Jun 12, 2019 7.695 7.695 7.612 7.633 94,691 -0.03(-0.36%)
Jun 11, 2019 7.667 7.709 7.619 7.661 132,073 +0.03(+0.45%)
Jun 10, 2019 7.633 7.667 7.591 7.626 126,401 +0.06(+0.82%)
Jun 07, 2019 7.550 7.626 7.543 7.564 103,611 +0.03(+0.46%)
Jun 06, 2019 7.474 7.564 7.425 7.529 80,348 +0.06(+0.74%)
Jun 05, 2019 7.508 7.590 7.460 7.474 81,367 +0.01(+0.09%)
Jun 04, 2019 7.404 7.494 7.356 7.467 173,447 +0.12(+1.60%)
Jun 03, 2019 7.294 7.431 7.252 7.349 161,622 +0.02(+0.28%)
May 31, 2019 7.453 7.465 7.259 7.328 277,742 -0.23(-3.02%)
May 30, 2019 7.626 7.643 7.529 7.557 149,811 -0.06(-0.73%)
May 29, 2019 7.840 7.868 7.536 7.612 222,373 -0.28(-3.59%)
May 28, 2019 7.917 7.958 7.889 7.896 84,860 -0.01(-0.17%)
May 24, 2019 7.910 7.917 7.896 7.910 48,409 +0.01(+0.18%)
May 23, 2019 7.944 7.958 7.840 7.896 111,491 -0.08(-1.01%)
May 22, 2019 8.091 8.091 7.963 7.976 139,541 -0.13(-1.55%)
May 21, 2019 8.057 8.139 8.021 8.101 151,956 +0.11(+1.42%)
May 20, 2019 8.009 8.051 7.961 7.988 102,089 -0.03(-0.43%)
May 17, 2019 8.030 8.098 8.023 8.023 71,521 -0.01(-0.09%)
May 16, 2019 8.023 8.043 7.968 8.030 83,848 +0.08(+0.95%)
May 15, 2019 7.913 7.975 7.913 7.954 89,096 +0.02(+0.26%)
May 14, 2019 7.961 7.982 7.927 7.934 84,393 -0.01(-0.17%)
May 13, 2019 7.988 7.988 7.893 7.947 85,153 -0.09(-1.11%)
May 10, 2019 7.934 8.105 7.920 8.036 150,048 +0.12(+1.47%)
May 09, 2019 7.947 7.950 7.893 7.920 103,791 -0.04(-0.52%)
May 08, 2019 7.982 8.016 7.947 7.961 62,364 -0.04(-0.51%)
May 07, 2019 7.988 8.030 7.954 8.002 127,682 -0.01(-0.17%)
May 06, 2019 7.975 8.016 7.975 8.016 116,685 +0.00(+0.00%)
May 03, 2019 8.050 8.050 7.982 8.016 110,492 -0.02(-0.26%)
May 02, 2019 8.023 8.050 7.954 8.036 118,367 +0.02(+0.26%)
May 01, 2019 8.036 8.036 7.988 8.016 108,322 +0.02(+0.26%)
Apr 30, 2019 7.995 8.002 7.947 7.995 105,543 +0.03(+0.43%)
Apr 29, 2019 7.920 7.961 7.893 7.961 153,894 +0.05(+0.69%)
Apr 26, 2019 7.961 7.965 7.879 7.906 136,181 -0.03(-0.35%)
Apr 25, 2019 7.975 8.008 7.920 7.934 95,593 -0.05(-0.60%)
Apr 24, 2019 8.023 8.043 7.968 7.982 124,570 -0.07(-0.88%)
Apr 23, 2019 8.005 8.066 7.992 8.053 168,744 +0.05(+0.59%)
Apr 22, 2019 7.999 8.038 7.971 8.005 174,566 +0.02(+0.25%)
Apr 18, 2019 7.985 7.992 7.904 7.985 119,690 +0.01(+0.17%)
Apr 17, 2019 7.958 8.005 7.918 7.971 121,948 +0.09(+1.12%)
Apr 16, 2019 7.924 8.005 7.845 7.883 181,910 +0.04(+0.52%)
Apr 15, 2019 7.829 7.870 7.829 7.843 152,696 +0.11(+1.40%)
Apr 12, 2019 7.904 7.904 7.734 7.734 125,586 -0.12(-1.47%)
Apr 11, 2019 7.849 7.849 7.815 7.849 114,404 +0.03(+0.35%)
Apr 10, 2019 7.775 7.849 7.775 7.822 110,809 +0.05(+0.61%)
Apr 09, 2019 7.802 7.815 7.775 7.775 57,078 -0.05(-0.69%)
Apr 08, 2019 7.829 7.856 7.802 7.829 131,027 -0.01(-0.09%)
Apr 05, 2019 7.829 7.904 7.815 7.836 99,348 +0.04(+0.52%)
Apr 04, 2019 7.822 7.829 7.775 7.795 92,157 +0.03(+0.35%)
Apr 03, 2019 7.843 7.843 7.768 7.768 110,334 -0.02(-0.26%)
Apr 02, 2019 7.822 7.832 7.788 7.788 180,268 +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.