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 )

11.00 -0.25 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2019 7.960 7.966 7.912 7.960 106,015 +0.03(+0.43%)
Apr 29, 2019 7.885 7.926 7.857 7.926 154,582 +0.05(+0.69%)
Apr 26, 2019 7.926 7.929 7.844 7.871 136,791 -0.03(-0.35%)
Apr 25, 2019 7.939 7.973 7.885 7.898 96,020 -0.05(-0.60%)
Apr 24, 2019 7.987 8.007 7.932 7.946 125,127 -0.07(-0.88%)
Apr 23, 2019 7.970 8.030 7.956 8.017 169,499 +0.05(+0.59%)
Apr 22, 2019 7.963 8.002 7.936 7.970 175,347 +0.02(+0.25%)
Apr 18, 2019 7.949 7.956 7.868 7.949 120,225 +0.01(+0.17%)
Apr 17, 2019 7.922 7.969 7.883 7.936 122,494 +0.09(+1.12%)
Apr 16, 2019 7.889 7.970 7.810 7.848 182,723 +0.04(+0.52%)
Apr 15, 2019 7.794 7.835 7.794 7.808 153,379 +0.11(+1.40%)
Apr 12, 2019 7.868 7.868 7.700 7.700 126,148 -0.11(-1.47%)
Apr 11, 2019 7.814 7.814 7.781 7.814 114,916 +0.03(+0.35%)
Apr 10, 2019 7.740 7.814 7.740 7.787 111,305 +0.05(+0.61%)
Apr 09, 2019 7.767 7.781 7.740 7.740 57,333 -0.05(-0.69%)
Apr 08, 2019 7.794 7.821 7.767 7.794 131,613 -0.01(-0.09%)
Apr 05, 2019 7.794 7.868 7.781 7.801 99,793 +0.04(+0.52%)
Apr 04, 2019 7.787 7.794 7.740 7.760 92,569 +0.03(+0.35%)
Apr 03, 2019 7.808 7.808 7.733 7.733 110,828 -0.02(-0.26%)
Apr 02, 2019 7.787 7.797 7.754 7.754 181,074 +0.00(+0.00%)
Apr 01, 2019 7.733 7.774 7.720 7.754 93,031 +0.07(+0.97%)
Mar 29, 2019 7.686 7.720 7.666 7.679 101,718 +0.01(+0.09%)
Mar 28, 2019 7.659 7.673 7.609 7.673 68,978 +0.04(+0.53%)
Mar 27, 2019 7.625 7.632 7.571 7.632 93,407 -0.01(-0.09%)
Mar 26, 2019 7.618 7.652 7.591 7.639 110,964 +0.07(+0.98%)
Mar 25, 2019 7.652 7.652 7.520 7.564 66,698 -0.07(-0.88%)
Mar 22, 2019 7.645 7.700 7.632 7.632 162,867 -0.08(-1.05%)
Mar 21, 2019 7.700 7.747 7.659 7.713 88,198 -0.01(-0.12%)
Mar 20, 2019 7.749 7.769 7.676 7.722 176,993 +0.00(+0.00%)
Mar 19, 2019 7.709 7.763 7.700 7.722 106,266 +0.05(+0.65%)
Mar 18, 2019 7.682 7.689 7.656 7.672 67,330 +0.01(+0.18%)
Mar 15, 2019 7.656 7.682 7.622 7.659 42,924 +0.01(+0.11%)
Mar 14, 2019 7.669 7.674 7.642 7.651 108,953 +0.00(+0.02%)
Mar 13, 2019 7.689 7.689 7.609 7.649 153,493 +0.02(+0.26%)
Mar 12, 2019 7.622 7.656 7.602 7.629 35,259 +0.05(+0.62%)
Mar 11, 2019 7.509 7.602 7.509 7.582 118,878 +0.07(+0.89%)
Mar 08, 2019 7.569 7.569 7.462 7.515 112,022 -0.09(-1.16%)
Mar 07, 2019 7.649 7.649 7.582 7.603 96,721 -0.05(-0.68%)
Mar 06, 2019 7.716 7.716 7.634 7.656 80,451 -0.06(-0.78%)
Mar 05, 2019 7.716 7.763 7.682 7.716 62,870 -0.03(-0.43%)
Mar 04, 2019 7.809 7.809 7.669 7.749 95,590 -0.01(-0.17%)
Mar 01, 2019 7.803 7.850 7.743 7.763 59,526 +0.01(+0.17%)
Feb 28, 2019 7.769 7.785 7.736 7.749 78,235 -0.02(-0.26%)
Feb 27, 2019 7.789 7.801 7.702 7.769 113,621 -0.01(-0.09%)
Feb 26, 2019 7.783 7.823 7.756 7.776 84,112 +0.01(+0.09%)
Feb 25, 2019 7.890 7.916 7.743 7.769 107,540 -0.09(-1.11%)
Feb 22, 2019 7.856 7.890 7.803 7.856 100,955 +0.04(+0.51%)
Feb 21, 2019 7.876 7.876 7.789 7.816 127,387 -0.09(-1.13%)
Feb 20, 2019 7.853 7.906 7.806 7.906 165,105 +0.07(+0.84%)
Feb 19, 2019 7.806 7.839 7.800 7.839 154,256 +0.07(+0.85%)
Feb 15, 2019 7.747 7.773 7.734 7.773 96,508 +0.06(+0.77%)
Feb 14, 2019 7.654 7.734 7.645 7.714 122,011 +0.05(+0.60%)
Feb 13, 2019 7.654 7.703 7.647 7.667 67,756 +0.06(+0.78%)
Feb 12, 2019 7.548 7.634 7.548 7.608 90,023 +0.13(+1.68%)
Feb 11, 2019 7.575 7.575 7.475 7.482 87,955 -0.06(-0.79%)
Feb 08, 2019 7.561 7.561 7.495 7.542 76,421 -0.03(-0.35%)
Feb 07, 2019 7.628 7.628 7.489 7.568 75,305 -0.07(-0.87%)
Feb 06, 2019 7.608 7.674 7.608 7.634 69,951 +0.02(+0.26%)
Feb 05, 2019 7.647 7.647 7.548 7.614 91,094 +0.01(+0.09%)
Feb 04, 2019 7.614 7.687 7.582 7.608 109,540 +0.01(+0.17%)
Feb 01, 2019 7.568 7.608 7.548 7.594 109,799 +0.04(+0.53%)
Jan 31, 2019 7.528 7.568 7.475 7.555 128,027 +0.08(+1.06%)
Jan 30, 2019 7.495 7.522 7.422 7.475 165,121 +0.04(+0.53%)
Jan 29, 2019 7.336 7.449 7.333 7.436 90,571 +0.13(+1.81%)
Jan 28, 2019 7.283 7.330 7.210 7.303 266,473 -0.06(-0.81%)
Jan 25, 2019 7.316 7.389 7.303 7.363 116,444 +0.09(+1.18%)
Jan 24, 2019 7.416 7.416 7.237 7.277 164,313 -0.15(-2.05%)
Jan 23, 2019 7.449 7.489 7.410 7.429 103,667 -0.02(-0.21%)
Jan 22, 2019 7.491 7.497 7.406 7.445 117,818 -0.04(-0.53%)
Jan 18, 2019 7.419 7.491 7.406 7.484 103,607 +0.09(+1.24%)
Jan 17, 2019 7.347 7.392 7.344 7.392 88,794 +0.04(+0.53%)
Jan 16, 2019 7.229 7.373 7.216 7.353 180,262 +0.09(+1.26%)
Jan 15, 2019 7.196 7.261 7.196 7.261 58,175 +0.10(+1.37%)
Jan 14, 2019 7.150 7.183 7.052 7.163 96,962 -0.14(-1.97%)
Jan 11, 2019 7.268 7.307 7.196 7.307 53,863 +0.04(+0.54%)
Jan 10, 2019 7.301 7.340 7.189 7.268 148,365 -0.03(-0.45%)
Jan 09, 2019 7.261 7.386 7.217 7.301 240,153 +0.11(+1.55%)
Jan 08, 2019 7.065 7.209 7.025 7.189 255,053 +0.20(+2.91%)
Jan 07, 2019 6.757 7.025 6.750 6.986 275,938 +0.29(+4.31%)
Jan 04, 2019 6.599 6.698 6.540 6.698 213,624 +0.22(+3.34%)
Jan 03, 2019 6.449 6.540 6.390 6.481 155,997 +0.00(+0.00%)
Jan 02, 2019 6.219 6.481 6.101 6.481 187,781 +0.24(+3.78%)
Dec 31, 2018 6.291 6.305 6.167 6.246 195,313 +0.10(+1.71%)
Dec 28, 2018 6.029 6.160 5.990 6.141 252,381 +0.13(+2.18%)
Dec 27, 2018 5.944 6.016 5.820 6.010 312,307 -0.01(-0.11%)
Dec 26, 2018 5.787 6.016 5.734 6.016 519,865 +0.21(+3.61%)
Dec 24, 2018 5.754 5.872 5.734 5.806 336,763 -0.19(-3.17%)
Dec 21, 2018 6.062 6.193 5.964 5.997 211,945 -0.06(-0.97%)
Dec 20, 2018 6.508 6.508 5.945 6.055 372,801 -0.52(-7.91%)
Dec 19, 2018 6.589 6.656 6.543 6.576 140,332 +0.05(+0.79%)
Dec 18, 2018 6.725 6.816 6.524 6.524 196,052 -0.28(-4.10%)
Dec 17, 2018 7.075 7.240 6.783 6.803 182,245 -0.36(-4.98%)
Dec 14, 2018 7.256 7.418 7.133 7.159 131,817 -0.15(-2.04%)
Dec 13, 2018 7.399 7.412 7.288 7.308 113,608 +0.00(+0.00%)
Dec 12, 2018 7.308 7.308 7.240 7.308 82,963 +0.13(+1.81%)
Dec 11, 2018 7.172 7.321 7.159 7.178 149,671 +0.06(+0.91%)
Dec 10, 2018 7.243 7.431 7.094 7.114 81,067 -0.13(-1.79%)
Dec 07, 2018 7.334 7.379 7.217 7.243 73,008 -0.14(-1.84%)
Dec 06, 2018 7.295 7.386 7.114 7.379 165,106 -0.09(-1.22%)
Dec 04, 2018 7.612 7.642 7.431 7.471 186,612 -0.14(-1.86%)
Dec 03, 2018 7.658 7.664 7.561 7.612 141,046 +0.02(+0.26%)
Nov 30, 2018 7.535 7.596 7.480 7.593 103,416 +0.09(+1.21%)
Nov 29, 2018 7.561 7.645 7.450 7.502 146,599 -0.09(-1.19%)
Nov 28, 2018 7.554 7.632 7.509 7.593 125,834 +0.04(+0.51%)
Nov 27, 2018 7.483 7.593 7.470 7.554 125,772 -0.03(-0.34%)
Nov 26, 2018 7.450 7.690 7.450 7.580 354,657 +0.15(+2.01%)
Nov 23, 2018 7.314 7.438 7.191 7.431 105,731 +0.16(+2.18%)
Nov 21, 2018 7.272 7.272 7.272 0 -0.02(-0.26%)
Nov 20, 2018 7.394 7.394 7.246 7.291 90,597 -0.15(-2.07%)
Nov 19, 2018 7.471 7.522 7.400 7.445 163,611 -0.06(-0.77%)
Nov 16, 2018 7.407 7.503 7.394 7.503 44,599 +0.13(+1.74%)
Nov 15, 2018 7.374 7.439 7.342 7.374 123,915 -0.02(-0.26%)
Nov 14, 2018 7.483 7.611 7.375 7.394 92,393 -0.08(-1.03%)
Nov 13, 2018 7.592 7.650 7.471 7.471 102,113 -0.11(-1.44%)
Nov 12, 2018 7.663 7.669 7.580 7.580 111,925 -0.06(-0.84%)
Nov 09, 2018 7.669 7.708 7.605 7.644 107,601 -0.06(-0.83%)
Nov 08, 2018 7.689 7.708 7.644 7.708 70,324 +0.03(+0.42%)
Nov 07, 2018 7.631 7.707 7.599 7.676 87,471 +0.10(+1.35%)
Nov 06, 2018 7.477 7.573 7.451 7.573 167,134 +0.13(+1.81%)
Nov 05, 2018 7.368 7.489 7.368 7.439 57,784 +0.08(+1.05%)
Nov 02, 2018 7.336 7.362 7.298 7.362 61,753 +0.07(+0.97%)
Nov 01, 2018 7.124 7.307 7.124 7.291 90,740 +0.19(+2.62%)
Oct 31, 2018 7.047 7.150 7.047 7.105 120,454 +0.09(+1.28%)
Oct 30, 2018 6.983 7.079 6.926 7.015 50,742 +0.06(+0.92%)
Oct 29, 2018 6.990 7.092 6.945 6.951 95,289 -0.04(-0.55%)
Oct 26, 2018 7.131 7.172 6.919 6.990 138,789 -0.20(-2.73%)
Oct 25, 2018 7.182 7.290 7.124 7.186 40,423 -0.00(-0.03%)
Oct 24, 2018 7.503 7.528 7.156 7.188 114,578 -0.29(-3.89%)
Oct 23, 2018 7.505 7.583 7.312 7.480 95,413 -0.07(-0.92%)
Oct 22, 2018 7.588 7.588 7.505 7.549 62,607 -0.04(-0.51%)
Oct 19, 2018 7.619 7.645 7.575 7.588 44,256 -0.03(-0.36%)
Oct 18, 2018 7.645 7.664 7.556 7.615 89,504 -0.07(-0.89%)
Oct 17, 2018 7.626 7.683 7.511 7.683 97,186 +0.06(+0.75%)
Oct 16, 2018 7.537 7.651 7.524 7.626 122,685 +0.12(+1.61%)
Oct 15, 2018 7.435 7.593 7.392 7.505 46,575 +0.07(+0.94%)
Oct 12, 2018 7.448 7.467 7.359 7.435 217,185 +0.05(+0.69%)
Oct 11, 2018 7.365 7.384 7.181 7.384 192,735 -0.01(-0.17%)
Oct 10, 2018 7.467 7.511 7.370 7.397 75,117 -0.10(-1.35%)
Oct 09, 2018 7.505 7.548 7.467 7.499 87,916 +0.01(+0.08%)
Oct 08, 2018 7.683 7.683 7.467 7.492 134,468 -0.17(-2.24%)
Oct 05, 2018 7.784 7.788 7.619 7.664 109,458 -0.11(-1.47%)
Oct 04, 2018 7.886 7.937 7.773 7.778 68,125 -0.11(-1.37%)
Oct 03, 2018 7.892 7.905 7.867 7.886 73,685 +0.05(+0.65%)
Oct 02, 2018 7.861 7.874 7.810 7.835 76,904 -0.01(-0.16%)
Oct 01, 2018 7.854 7.885 7.810 7.848 100,306 +0.03(+0.32%)
Sep 28, 2018 7.842 7.854 7.797 7.822 83,787 -0.02(-0.24%)
Sep 27, 2018 7.842 7.904 7.810 7.842 67,555 +0.04(+0.49%)
Sep 26, 2018 7.892 7.937 7.803 7.803 83,454 -0.13(-1.60%)
Sep 25, 2018 8.051 8.051 7.905 7.930 115,545 -0.09(-1.11%)
Sep 24, 2018 8.108 8.108 8.019 8.019 75,643 -0.08(-0.94%)
Sep 21, 2018 8.134 8.172 8.096 8.096 95,284 -0.03(-0.39%)
Sep 20, 2018 8.127 8.171 8.102 8.127 89,124 -0.02(-0.26%)
Sep 19, 2018 8.161 8.174 8.099 8.149 183,974 -0.03(-0.38%)
Sep 18, 2018 8.117 8.180 8.107 8.180 361,842 +0.11(+1.33%)
Sep 17, 2018 8.111 8.174 8.073 8.073 84,139 -0.06(-0.70%)
Sep 14, 2018 8.136 8.168 8.117 8.130 135,239 +0.01(+0.15%)
Sep 13, 2018 8.174 8.174 8.099 8.117 211,631 -0.01(-0.15%)
Sep 12, 2018 8.086 8.143 8.042 8.130 211,874 +0.07(+0.86%)
Sep 11, 2018 8.092 8.155 8.036 8.061 96,194 -0.01(-0.16%)
Sep 10, 2018 8.029 8.073 8.004 8.073 199,947 +0.07(+0.86%)
Sep 07, 2018 8.010 8.029 7.960 8.004 138,099 -0.03(-0.39%)
Sep 06, 2018 7.935 8.036 7.916 8.036 364,728 +0.11(+1.35%)
Sep 05, 2018 7.878 7.954 7.834 7.929 350,067 +0.05(+0.64%)
Sep 04, 2018 7.834 7.885 7.815 7.878 310,263 +0.05(+0.64%)
Aug 31, 2018 7.828 7.828 7.828 0 +0.00(+0.00%)
Aug 30, 2018 7.828 7.847 7.771 7.828 115,501 -0.04(-0.48%)
Aug 29, 2018 7.897 7.947 7.866 7.866 67,074 -0.06(-0.71%)
Aug 28, 2018 7.853 7.929 7.796 7.922 148,968 +0.12(+1.53%)
Aug 27, 2018 7.985 8.001 7.803 7.803 229,280 -0.19(-2.36%)
Aug 24, 2018 8.042 8.130 7.954 7.992 96,940 -0.05(-0.63%)
Aug 23, 2018 8.067 8.117 8.029 8.042 69,523 -0.05(-0.65%)
Aug 22, 2018 8.051 8.170 8.007 8.095 112,200 +0.07(+0.89%)
Aug 21, 2018 8.014 8.032 7.996 8.023 179,533 +0.07(+0.90%)
Aug 20, 2018 7.908 7.995 7.905 7.951 133,936 +0.05(+0.63%)
Aug 17, 2018 7.820 7.914 7.820 7.901 139,184 +0.06(+0.72%)
Aug 16, 2018 7.870 7.889 7.839 7.845 100,041 +0.02(+0.24%)
Aug 15, 2018 7.820 7.864 7.777 7.827 88,334 -0.01(-0.16%)
Aug 14, 2018 7.814 7.839 7.786 7.839 89,466 +0.02(+0.32%)
Aug 13, 2018 7.820 7.870 7.783 7.814 67,939 -0.02(-0.32%)
Aug 10, 2018 7.839 7.839 7.820 7.839 70,554 -0.01(-0.16%)
Aug 09, 2018 7.833 7.864 7.811 7.852 83,951 +0.06(+0.72%)
Aug 08, 2018 7.833 7.858 7.795 7.795 59,355 -0.04(-0.48%)
Aug 07, 2018 7.852 7.864 7.808 7.833 91,234 +0.02(+0.32%)
Aug 06, 2018 7.777 7.827 7.752 7.808 80,499 +0.06(+0.81%)
Aug 03, 2018 7.770 7.770 7.745 7.745 112,406 +0.03(+0.40%)
Aug 02, 2018 7.677 7.739 7.677 7.714 76,133 +0.01(+0.16%)
Aug 01, 2018 7.664 7.709 7.664 7.702 64,651 +0.02(+0.33%)
Jul 31, 2018 7.708 7.739 7.664 7.677 106,362 -0.03(-0.40%)
Jul 30, 2018 7.658 7.708 7.639 7.708 70,921 +0.07(+0.90%)
Jul 27, 2018 7.658 7.702 7.615 7.639 99,578 -0.02(-0.33%)
Jul 26, 2018 7.596 7.727 7.584 7.664 66,850 +0.04(+0.57%)
Jul 25, 2018 7.721 7.734 7.615 7.621 103,173 -0.17(-2.24%)
Jul 24, 2018 7.714 7.795 7.671 7.795 109,001 +0.10(+1.26%)
Jul 23, 2018 7.667 7.744 7.661 7.698 156,207 +0.04(+0.48%)
Jul 20, 2018 7.643 7.717 7.643 7.661 152,643 -0.01(-0.08%)
Jul 19, 2018 7.692 7.785 7.655 7.667 128,620 +0.03(+0.40%)
Jul 18, 2018 7.624 7.673 7.612 7.636 48,047 +0.00(+0.00%)
Jul 17, 2018 7.605 7.643 7.575 7.636 126,490 +0.07(+0.90%)
Jul 16, 2018 7.655 7.655 7.568 7.568 83,293 -0.08(-1.05%)
Jul 13, 2018 7.605 7.690 7.605 7.649 115,841 -0.02(-0.32%)
Jul 12, 2018 7.661 7.704 7.643 7.673 109,862 +0.02(+0.24%)
Jul 11, 2018 7.618 7.670 7.618 7.655 55,329 +0.05(+0.65%)
Jul 10, 2018 7.587 7.664 7.587 7.605 58,565 -0.02(-0.24%)
Jul 09, 2018 7.643 7.643 7.643 7.624 65,719 +0.02(+0.33%)
Jul 06, 2018 7.519 7.599 7.519 7.599 63,733 +0.11(+1.49%)
Jul 05, 2018 7.513 7.531 7.488 7.488 68,569 +0.01(+0.08%)
Jul 03, 2018 7.482 7.482 7.482 0 +0.10(+1.34%)
Jul 02, 2018 7.377 7.476 7.342 7.383 83,327 -0.06(-0.75%)
Jun 29, 2018 7.457 7.502 7.321 7.439 130,617 +0.06(+0.75%)
Jun 28, 2018 7.340 7.383 7.253 7.383 93,502 +0.02(+0.34%)
Jun 27, 2018 7.402 7.500 7.352 7.358 60,468 -0.05(-0.66%)
Jun 26, 2018 7.414 7.432 7.383 7.407 46,191 +0.02(+0.33%)
Jun 25, 2018 7.476 7.481 7.377 7.383 103,391 -0.11(-1.48%)
Jun 22, 2018 7.488 7.494 7.457 7.494 84,292 +0.06(+0.75%)
Jun 21, 2018 7.494 7.525 7.426 7.439 66,517 -0.08(-1.10%)
Jun 20, 2018 7.515 7.534 7.460 7.521 108,190 +0.08(+1.07%)
Jun 19, 2018 7.423 7.442 7.405 7.442 70,832 +0.00(+0.00%)
Jun 18, 2018 7.405 7.442 7.375 7.442 97,955 +0.01(+0.08%)
Jun 15, 2018 7.430 7.381 7.436 48,933 +0.01(+0.08%)
Jun 14, 2018 7.399 7.448 7.368 7.430 99,396 +0.05(+0.66%)
Jun 13, 2018 7.381 7.417 7.356 7.381 107,045 -0.02(-0.25%)
Jun 12, 2018 7.417 7.417 7.356 7.399 97,958 +0.01(+0.17%)
Jun 11, 2018 7.319 7.387 7.289 7.387 104,767 +0.10(+1.34%)
Jun 08, 2018 7.270 7.323 7.270 7.289 68,074 +0.01(+0.08%)
Jun 07, 2018 7.289 7.330 7.264 7.283 54,685 -0.01(-0.17%)
Jun 06, 2018 7.234 7.295 65,593 +0.01(+0.17%)
Jun 05, 2018 7.289 7.344 7.270 7.283 193,588 -0.02(-0.21%)
Jun 04, 2018 7.313 7.338 7.258 7.298 80,218 +0.00(+0.04%)
Jun 01, 2018 7.264 7.338 7.234 7.295 117,795 +0.06(+0.76%)
May 31, 2018 7.295 7.295 7.197 7.240 89,976 -0.02(-0.34%)
May 30, 2018 7.191 7.264 7.160 7.264 124,819 +0.13(+1.80%)
May 29, 2018 7.142 7.173 7.117 7.136 152,671 +0.00(+0.00%)
May 25, 2018 7.136 7.136 7.136 0 -0.07(-0.93%)
May 24, 2018 7.228 7.228 7.148 7.203 72,731 -0.02(-0.29%)
May 23, 2018 7.285 7.285 7.200 7.224 124,279 -0.06(-0.83%)
May 22, 2018 7.272 7.333 7.248 7.285 137,093 +0.01(+0.17%)
May 21, 2018 7.218 7.297 7.218 7.272 122,002 +0.06(+0.84%)
May 18, 2018 7.224 7.224 7.200 7.212 72,865 -0.02(-0.33%)
May 17, 2018 7.254 7.260 7.224 7.236 116,860 -0.01(-0.17%)
May 16, 2018 7.248 7.272 7.236 7.248 105,466 +0.02(+0.25%)
May 15, 2018 7.224 7.291 7.200 7.230 62,880 -0.04(-0.50%)
May 14, 2018 7.388 7.388 7.248 7.266 194,992 -0.04(-0.50%)
May 11, 2018 7.345 7.369 7.303 7.303 99,384 -0.04(-0.58%)
May 10, 2018 7.297 7.351 7.279 7.345 118,837 +0.08(+1.08%)
May 09, 2018 7.254 7.297 7.218 7.266 111,225 +0.04(+0.50%)
May 08, 2018 7.230 7.251 7.160 7.230 91,126 +0.02(+0.25%)
May 07, 2018 7.194 7.242 7.169 7.212 81,857 +0.05(+0.76%)
May 04, 2018 7.097 7.175 7.061 7.157 79,610 +0.05(+0.68%)
May 03, 2018 7.151 7.163 7.042 7.109 75,226 -0.05(-0.76%)
May 02, 2018 7.175 7.175 7.139 7.163 66,546 +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.