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 -0.03 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2021 8.276 8.360 8.167 8.251 142,469 -0.03(-0.40%)
Apr 29, 2021 8.284 8.343 8.176 8.284 92,432 +0.08(+1.02%)
Apr 28, 2021 8.201 8.236 8.167 8.201 81,702 +0.01(+0.10%)
Apr 27, 2021 8.176 8.230 8.131 8.192 23,804 +0.04(+0.51%)
Apr 26, 2021 8.142 8.276 8.142 8.151 54,632 +0.03(+0.31%)
Apr 23, 2021 8.075 8.142 8.075 8.126 47,130 +0.05(+0.62%)
Apr 22, 2021 8.134 8.192 8.060 8.075 23,378 -0.05(-0.64%)
Apr 21, 2021 8.011 8.161 7.982 8.127 54,736 +0.08(+1.03%)
Apr 20, 2021 8.202 8.202 7.969 8.044 86,490 -0.14(-1.73%)
Apr 19, 2021 8.186 8.227 8.169 8.186 34,343 -0.04(-0.51%)
Apr 16, 2021 8.235 8.310 8.194 8.227 79,941 +0.02(+0.20%)
Apr 15, 2021 8.277 8.277 8.152 8.210 58,935 +0.02(+0.30%)
Apr 14, 2021 8.111 8.202 8.077 8.186 114,355 +0.10(+1.23%)
Apr 13, 2021 8.069 8.119 8.069 8.086 36,028 -0.01(-0.10%)
Apr 12, 2021 8.119 8.119 8.011 8.094 69,653 -0.01(-0.10%)
Apr 09, 2021 8.252 8.252 8.027 8.102 92,683 -0.09(-1.12%)
Apr 08, 2021 8.102 8.194 8.044 8.194 61,230 +0.04(+0.51%)
Apr 07, 2021 8.094 8.177 8.027 8.152 86,824 +0.04(+0.51%)
Apr 06, 2021 8.052 8.111 8.015 8.111 65,305 +0.06(+0.72%)
Apr 05, 2021 8.061 8.069 7.918 8.052 69,748 +0.07(+0.83%)
Apr 01, 2021 7.961 8.027 7.894 7.986 88,356 +0.00(+0.00%)
Mar 31, 2021 7.928 7.986 7.880 7.986 45,452 +0.09(+1.16%)
Mar 30, 2021 7.836 7.894 7.836 7.894 22,926 +0.01(+0.11%)
Mar 29, 2021 7.811 7.894 7.811 7.886 51,068 +0.10(+1.28%)
Mar 26, 2021 7.803 7.894 7.770 7.786 49,767 +0.02(+0.32%)
Mar 25, 2021 7.678 7.778 7.668 7.761 43,866 +0.07(+0.97%)
Mar 24, 2021 7.678 7.828 7.637 7.686 101,882 +0.01(+0.11%)
Mar 23, 2021 7.853 7.853 7.612 7.678 118,316 -0.17(-2.14%)
Mar 22, 2021 7.954 7.979 7.846 7.846 36,693 -0.07(-0.84%)
Mar 19, 2021 7.846 8.003 7.846 7.912 41,080 +0.05(+0.63%)
Mar 18, 2021 7.863 8.028 7.846 7.863 69,057 +0.03(+0.42%)
Mar 17, 2021 7.838 7.970 7.821 7.830 87,854 +0.02(+0.21%)
Mar 16, 2021 7.962 8.012 7.813 7.813 42,605 -0.13(-1.67%)
Mar 15, 2021 7.888 7.987 7.888 7.945 51,674 +0.04(+0.52%)
Mar 12, 2021 7.921 7.929 7.763 7.904 44,584 +0.00(+0.00%)
Mar 11, 2021 7.821 8.003 7.821 7.904 80,061 +0.12(+1.60%)
Mar 10, 2021 7.780 7.829 7.755 7.780 62,590 +0.02(+0.32%)
Mar 09, 2021 7.755 7.838 7.739 7.755 87,783 +0.02(+0.32%)
Mar 08, 2021 7.441 7.830 7.441 7.730 341,368 +0.29(+3.89%)
Mar 05, 2021 7.366 7.465 7.300 7.441 121,186 +0.08(+1.12%)
Mar 04, 2021 7.391 7.449 7.242 7.358 141,605 -0.03(-0.45%)
Mar 03, 2021 7.316 7.441 7.316 7.391 99,499 +0.07(+1.02%)
Mar 02, 2021 7.316 7.350 7.258 7.316 47,475 +0.00(+0.00%)
Mar 01, 2021 7.300 7.432 7.300 7.316 86,969 +0.06(+0.80%)
Feb 26, 2021 7.283 7.292 7.087 7.258 117,561 +0.03(+0.46%)
Feb 25, 2021 7.325 7.358 7.192 7.225 79,206 -0.09(-1.24%)
Feb 24, 2021 7.192 7.350 7.159 7.316 81,749 +0.12(+1.61%)
Feb 23, 2021 7.159 7.201 7.076 7.201 94,523 +0.06(+0.81%)
Feb 22, 2021 7.068 7.192 6.952 7.143 138,596 +0.06(+0.82%)
Feb 19, 2021 7.060 7.118 7.023 7.085 53,162 +0.04(+0.59%)
Feb 18, 2021 7.076 7.083 6.952 7.043 105,112 -0.03(-0.37%)
Feb 17, 2021 6.996 7.078 6.971 7.070 110,640 +0.06(+0.82%)
Feb 16, 2021 6.897 7.037 6.897 7.012 130,630 +0.09(+1.31%)
Feb 12, 2021 6.922 6.996 6.922 6.922 47,143 -0.01(-0.12%)
Feb 11, 2021 6.987 6.987 6.831 6.930 104,564 -0.03(-0.47%)
Feb 10, 2021 6.856 6.963 6.856 6.963 78,551 +0.08(+1.20%)
Feb 09, 2021 6.831 6.897 6.765 6.880 97,664 +0.05(+0.72%)
Feb 08, 2021 6.732 6.831 6.732 6.831 88,843 +0.12(+1.84%)
Feb 05, 2021 6.691 6.782 6.667 6.708 228,668 +0.02(+0.25%)
Feb 04, 2021 6.617 6.699 6.617 6.691 92,970 +0.12(+1.88%)
Feb 03, 2021 6.531 6.584 6.531 6.568 73,689 +0.03(+0.50%)
Feb 02, 2021 6.568 6.576 6.510 6.535 155,455 +0.02(+0.38%)
Feb 01, 2021 6.469 6.551 6.428 6.510 178,053 +0.06(+0.89%)
Jan 29, 2021 6.625 6.625 6.395 6.453 100,604 -0.13(-2.00%)
Jan 28, 2021 6.527 6.617 6.469 6.584 88,681 +0.10(+1.52%)
Jan 27, 2021 6.584 6.584 6.477 6.485 142,213 -0.16(-2.35%)
Jan 26, 2021 6.708 6.797 6.502 6.642 136,478 -0.08(-1.22%)
Jan 25, 2021 6.749 6.755 6.650 6.724 73,673 -0.05(-0.73%)
Jan 22, 2021 6.773 6.782 6.708 6.773 83,108 -0.07(-0.96%)
Jan 21, 2021 6.815 6.856 6.749 6.839 46,658 +0.04(+0.58%)
Jan 20, 2021 6.841 6.890 6.628 6.800 212,358 -0.02(-0.36%)
Jan 19, 2021 6.792 6.846 6.792 6.824 86,774 +0.01(+0.12%)
Jan 15, 2021 6.759 6.882 6.705 6.816 115,243 +0.00(+0.00%)
Jan 14, 2021 6.751 6.841 6.710 6.816 132,473 +0.07(+0.97%)
Jan 13, 2021 6.759 6.775 6.743 6.751 112,132 -0.01(-0.12%)
Jan 12, 2021 6.669 6.759 6.644 6.759 77,302 +0.07(+0.98%)
Jan 11, 2021 6.546 6.693 6.497 6.693 93,571 +0.06(+0.86%)
Jan 08, 2021 6.685 6.758 6.620 6.636 105,466 +0.00(+0.00%)
Jan 07, 2021 6.546 6.669 6.546 6.636 112,072 +0.15(+2.27%)
Jan 06, 2021 6.227 6.546 6.227 6.489 288,669 +0.23(+3.66%)
Jan 05, 2021 6.063 6.358 6.014 6.260 279,758 +0.02(+0.39%)
Jan 04, 2021 6.325 6.358 6.202 6.235 76,429 -0.11(-1.68%)
Dec 31, 2020 6.342 6.342 6.342 205,204 +0.02(+0.26%)
Dec 30, 2020 6.301 6.383 6.276 6.325 205,204 +0.02(+0.39%)
Dec 29, 2020 6.260 6.342 6.235 6.301 209,747 +0.05(+0.79%)
Dec 28, 2020 6.202 6.276 6.129 6.252 301,006 +0.06(+0.92%)
Dec 24, 2020 6.211 6.284 6.178 6.194 98,622 -0.04(-0.66%)
Dec 23, 2020 6.243 6.294 6.202 6.235 175,405 +0.00(+0.00%)
Dec 22, 2020 6.260 6.313 6.227 6.235 243,275 -0.10(-1.54%)
Dec 21, 2020 6.349 6.349 6.239 6.333 94,087 -0.11(-1.64%)
Dec 18, 2020 6.512 6.584 6.349 6.439 132,432 -0.07(-1.13%)
Dec 17, 2020 6.553 6.553 6.451 6.512 139,426 -0.02(-0.25%)
Dec 16, 2020 6.536 6.558 6.471 6.528 123,005 +0.07(+1.01%)
Dec 15, 2020 6.390 6.479 6.390 6.463 91,700 +0.11(+1.79%)
Dec 14, 2020 6.488 6.488 6.341 6.349 130,732 -0.10(-1.52%)
Dec 11, 2020 6.463 6.496 6.349 6.447 96,437 -0.02(-0.38%)
Dec 10, 2020 6.390 6.512 6.386 6.471 87,919 +0.05(+0.76%)
Dec 09, 2020 6.422 6.490 6.392 6.422 133,322 -0.03(-0.50%)
Dec 08, 2020 6.341 6.488 6.260 6.455 279,693 +0.01(+0.13%)
Dec 07, 2020 6.618 6.618 6.390 6.447 170,179 -0.20(-3.06%)
Dec 04, 2020 6.268 6.878 6.227 6.650 321,745 +0.36(+5.69%)
Dec 03, 2020 6.203 6.365 6.195 6.292 212,105 +0.04(+0.65%)
Dec 02, 2020 6.178 6.252 6.121 6.252 109,628 +0.02(+0.39%)
Dec 01, 2020 6.064 6.260 5.812 6.227 569,854 -0.04(-0.65%)
Nov 30, 2020 6.308 6.317 6.260 6.268 232,871 -0.03(-0.52%)
Nov 27, 2020 6.292 6.365 6.292 6.300 58,722 -0.01(-0.13%)
Nov 25, 2020 6.235 6.321 6.195 6.308 98,157 +0.09(+1.44%)
Nov 24, 2020 6.186 6.364 6.170 6.219 138,780 +0.04(+0.66%)
Nov 23, 2020 6.089 6.178 6.046 6.178 65,199 +0.15(+2.43%)
Nov 20, 2020 6.007 6.063 5.983 6.032 53,931 +0.02(+0.41%)
Nov 19, 2020 5.878 6.023 5.878 6.007 128,017 +0.10(+1.64%)
Nov 18, 2020 5.983 6.055 5.894 5.910 157,099 -0.04(-0.68%)
Nov 17, 2020 5.837 6.015 5.805 5.951 222,826 +0.08(+1.38%)
Nov 16, 2020 5.773 5.885 5.748 5.870 138,563 +0.19(+3.28%)
Nov 13, 2020 5.619 5.706 5.619 5.683 133,768 +0.06(+1.15%)
Nov 12, 2020 5.578 5.650 5.562 5.619 256,716 -0.01(-0.14%)
Nov 11, 2020 5.538 5.692 5.522 5.627 219,155 +0.14(+2.51%)
Nov 10, 2020 5.424 5.522 5.424 5.489 64,130 +0.08(+1.50%)
Nov 09, 2020 5.343 5.570 5.303 5.408 142,716 +0.23(+4.54%)
Nov 06, 2020 5.254 5.254 5.165 5.173 115,981 -0.06(-1.08%)
Nov 05, 2020 5.092 5.246 5.092 5.230 217,766 +0.15(+3.03%)
Nov 04, 2020 5.084 5.141 5.011 5.076 222,907 +0.02(+0.48%)
Nov 03, 2020 4.987 5.101 4.987 5.052 51,631 +0.12(+2.46%)
Nov 02, 2020 4.906 5.303 4.906 4.931 125,395 +0.09(+1.84%)
Oct 30, 2020 4.922 4.922 4.808 4.841 70,404 -0.06(-1.32%)
Oct 29, 2020 4.736 4.939 4.736 4.906 103,137 +0.15(+3.06%)
Oct 28, 2020 4.874 4.874 4.761 4.761 109,808 -0.19(-3.76%)
Oct 27, 2020 4.963 5.003 4.939 4.947 207,750 -0.03(-0.65%)
Oct 26, 2020 5.052 5.068 4.947 4.979 56,430 -0.12(-2.38%)
Oct 23, 2020 5.101 5.135 5.060 5.101 123,639 +0.03(+0.64%)
Oct 22, 2020 5.011 5.092 5.011 5.068 149,864 +0.03(+0.64%)
Oct 21, 2020 4.987 5.044 4.987 5.036 207,136 +0.04(+0.81%)
Oct 20, 2020 4.955 5.044 4.955 4.996 121,583 +0.03(+0.65%)
Oct 19, 2020 5.052 5.076 4.963 4.963 57,493 -0.08(-1.60%)
Oct 16, 2020 5.052 5.076 5.020 5.044 180,499 +0.02(+0.48%)
Oct 15, 2020 5.004 5.036 4.939 5.020 64,595 -0.01(-0.16%)
Oct 14, 2020 5.076 5.084 5.004 5.028 169,169 -0.04(-0.79%)
Oct 13, 2020 5.052 5.084 5.022 5.068 208,302 +0.02(+0.32%)
Oct 12, 2020 5.092 5.124 5.052 5.052 231,973 -0.04(-0.79%)
Oct 09, 2020 5.108 5.156 5.092 5.092 224,878 +0.02(+0.32%)
Oct 08, 2020 5.084 5.092 5.068 5.076 113,442 +0.02(+0.32%)
Oct 07, 2020 5.004 5.098 5.004 5.060 119,698 +0.06(+1.13%)
Oct 06, 2020 5.020 5.124 5.004 5.004 56,790 +0.01(+0.16%)
Oct 05, 2020 4.923 5.020 4.923 4.996 76,346 +0.10(+2.14%)
Oct 02, 2020 4.859 5.004 4.835 4.891 111,258 -0.08(-1.62%)
Oct 01, 2020 4.947 5.004 4.947 4.971 111,076 +0.02(+0.32%)
Sep 30, 2020 4.915 4.996 4.883 4.955 114,487 +0.10(+1.99%)
Sep 29, 2020 4.843 4.899 4.843 4.859 59,302 +0.01(+0.17%)
Sep 28, 2020 4.883 4.939 4.851 4.851 86,003 +0.02(+0.33%)
Sep 25, 2020 4.851 4.851 4.722 4.835 83,412 -0.06(-1.15%)
Sep 24, 2020 4.690 4.939 4.666 4.891 283,652 +0.14(+2.88%)
Sep 23, 2020 4.963 4.996 4.706 4.754 163,022 -0.23(-4.68%)
Sep 22, 2020 4.947 5.050 4.947 4.987 141,806 +0.02(+0.49%)
Sep 21, 2020 4.995 5.043 4.916 4.963 161,802 -0.12(-2.36%)
Sep 18, 2020 5.043 5.115 5.043 5.083 67,813 +0.02(+0.32%)
Sep 17, 2020 5.075 5.139 5.067 5.067 92,762 -0.07(-1.40%)
Sep 16, 2020 5.203 5.203 5.115 5.139 125,587 -0.06(-1.23%)
Sep 15, 2020 5.243 5.267 5.203 5.203 193,079 +0.00(+0.00%)
Sep 14, 2020 5.107 5.203 5.083 5.203 79,898 +0.10(+2.04%)
Sep 11, 2020 5.115 5.155 5.083 5.099 174,662 -0.02(-0.31%)
Sep 10, 2020 5.131 5.163 5.115 5.115 95,664 +0.01(+0.16%)
Sep 09, 2020 5.043 5.147 5.043 5.107 108,110 +0.07(+1.35%)
Sep 08, 2020 4.995 5.075 4.931 5.039 221,771 -0.04(-0.71%)
Sep 04, 2020 5.027 5.147 4.955 5.075 164,653 +0.07(+1.44%)
Sep 03, 2020 5.227 5.291 4.955 5.003 377,773 -0.25(-4.72%)
Sep 02, 2020 5.323 5.341 5.235 5.251 127,730 -0.10(-1.94%)
Sep 01, 2020 5.315 5.371 5.279 5.355 198,790 +0.01(+0.15%)
Aug 31, 2020 5.331 5.347 5.283 5.347 110,464 +0.05(+0.90%)
Aug 28, 2020 5.235 5.323 5.219 5.299 187,049 +0.06(+1.07%)
Aug 27, 2020 5.219 5.275 5.179 5.243 82,992 +0.04(+0.69%)
Aug 26, 2020 5.147 5.211 5.147 5.207 90,988 +0.06(+1.16%)
Aug 25, 2020 5.179 5.243 5.123 5.147 516,731 -0.03(-0.62%)
Aug 24, 2020 5.195 5.235 5.139 5.179 144,563 -0.04(-0.77%)
Aug 21, 2020 5.219 5.219 5.155 5.219 228,588 -0.02(-0.31%)
Aug 20, 2020 5.203 5.243 5.180 5.235 260,431 -0.01(-0.15%)
Aug 19, 2020 5.283 5.315 5.243 5.243 99,739 -0.06(-1.20%)
Aug 18, 2020 5.299 5.322 5.259 5.307 84,368 -0.02(-0.45%)
Aug 17, 2020 5.267 5.330 5.267 5.330 87,381 +0.06(+1.21%)
Aug 14, 2020 5.243 5.315 5.243 5.267 73,010 -0.01(-0.15%)
Aug 13, 2020 5.330 5.354 5.251 5.275 97,450 -0.06(-1.04%)
Aug 12, 2020 5.259 5.338 5.243 5.330 89,110 +0.11(+2.13%)
Aug 11, 2020 5.259 5.315 5.219 5.219 61,481 +0.01(+0.15%)
Aug 10, 2020 5.180 5.235 5.180 5.211 99,949 +0.06(+1.23%)
Aug 07, 2020 5.068 5.148 5.060 5.148 75,906 +0.02(+0.43%)
Aug 06, 2020 5.005 5.132 5.005 5.126 124,935 +0.10(+1.93%)
Aug 05, 2020 5.044 5.076 5.029 5.029 89,012 +0.03(+0.64%)
Aug 04, 2020 4.941 5.021 4.933 4.997 108,023 +0.06(+1.13%)
Aug 03, 2020 4.870 4.957 4.870 4.941 189,364 +0.06(+1.30%)
Jul 31, 2020 4.894 4.894 4.782 4.878 160,371 +0.02(+0.49%)
Jul 30, 2020 4.846 4.886 4.822 4.854 63,204 -0.03(-0.65%)
Jul 29, 2020 4.854 4.901 4.854 4.886 115,227 +0.04(+0.82%)
Jul 28, 2020 4.814 4.870 4.806 4.846 60,862 -0.01(-0.16%)
Jul 27, 2020 4.854 4.901 4.814 4.854 154,619 -0.02(-0.33%)
Jul 24, 2020 4.925 4.961 4.862 4.870 99,068 -0.08(-1.61%)
Jul 23, 2020 5.052 5.052 4.919 4.949 243,816 -0.08(-1.58%)
Jul 22, 2020 5.013 5.033 4.982 5.029 252,824 +0.01(+0.16%)
Jul 21, 2020 4.958 5.044 4.958 5.021 61,971 +0.06(+1.27%)
Jul 20, 2020 5.029 5.037 4.950 4.958 85,337 -0.07(-1.41%)
Jul 17, 2020 5.092 5.092 5.021 5.029 42,816 -0.03(-0.62%)
Jul 16, 2020 4.989 5.060 4.958 5.060 68,274 +0.06(+1.26%)
Jul 15, 2020 4.973 5.036 4.952 4.997 113,961 +0.09(+1.93%)
Jul 14, 2020 4.823 4.902 4.815 4.902 63,884 +0.08(+1.64%)
Jul 13, 2020 4.902 4.942 4.823 4.823 145,118 -0.03(-0.65%)
Jul 10, 2020 4.768 4.855 4.748 4.855 71,191 +0.06(+1.15%)
Jul 09, 2020 4.839 4.867 4.721 4.800 159,278 -0.06(-1.30%)
Jul 08, 2020 4.879 4.894 4.847 4.863 100,917 -0.03(-0.65%)
Jul 07, 2020 4.808 4.894 4.808 4.894 157,357 +0.03(+0.65%)
Jul 06, 2020 4.847 4.886 4.821 4.863 210,153 +0.05(+0.98%)
Jul 02, 2020 4.831 4.894 4.760 4.815 185,707 +0.01(+0.16%)
Jul 01, 2020 4.831 4.863 4.792 4.808 211,380 -0.01(-0.16%)
Jun 30, 2020 4.792 4.815 4.744 4.815 74,071 +0.07(+1.50%)
Jun 29, 2020 4.697 4.760 4.673 4.744 96,609 +0.07(+1.52%)
Jun 26, 2020 4.713 4.736 4.657 4.673 155,558 -0.11(-2.31%)
Jun 25, 2020 4.736 4.800 4.721 4.784 79,439 +0.00(+0.00%)
Jun 24, 2020 4.894 4.894 4.714 4.784 173,234 -0.16(-3.20%)
Jun 23, 2020 4.926 5.052 4.918 4.942 105,877 +0.04(+0.81%)
Jun 22, 2020 4.918 4.950 4.894 4.902 261,982 -0.05(-0.96%)
Jun 19, 2020 5.028 5.059 4.910 4.950 267,334 -0.04(-0.79%)
Jun 18, 2020 4.926 4.993 4.918 4.989 70,594 -0.01(-0.16%)
Jun 17, 2020 5.114 5.114 4.973 4.997 139,963 -0.09(-1.85%)
Jun 16, 2020 5.114 5.201 5.012 5.091 204,234 +0.09(+1.72%)
Jun 15, 2020 4.856 5.044 4.848 5.005 113,278 +0.02(+0.47%)
Jun 12, 2020 4.989 5.052 4.863 4.981 69,478 +0.11(+2.25%)
Jun 11, 2020 5.099 5.114 4.832 4.871 205,438 -0.45(-8.54%)
Jun 10, 2020 5.420 5.420 5.256 5.326 108,898 -0.08(-1.45%)
Jun 09, 2020 5.358 5.444 5.295 5.405 235,179 -0.01(-0.14%)
Jun 08, 2020 5.405 5.460 5.326 5.412 275,641 +0.12(+2.22%)
Jun 05, 2020 5.248 5.460 5.193 5.295 452,951 +0.21(+4.17%)
Jun 04, 2020 5.036 5.095 5.020 5.083 86,248 -0.01(-0.15%)
Jun 03, 2020 4.926 5.122 4.922 5.091 126,329 +0.16(+3.18%)
Jun 02, 2020 4.926 4.950 4.848 4.934 215,120 +0.01(+0.16%)
Jun 01, 2020 4.785 4.942 4.769 4.926 139,565 +0.09(+1.95%)
May 29, 2020 4.824 4.832 4.754 4.832 77,382 -0.04(-0.81%)
May 28, 2020 4.801 4.930 4.793 4.871 229,731 +0.07(+1.47%)
May 27, 2020 4.730 4.824 4.636 4.801 132,573 +0.13(+2.86%)
May 26, 2020 4.714 4.769 4.636 4.667 170,833 +0.06(+1.36%)
May 22, 2020 4.526 4.604 4.479 4.604 114,480 +0.06(+1.38%)
May 21, 2020 4.518 4.581 4.513 4.542 223,168 -0.01(-0.17%)
May 20, 2020 4.542 4.620 4.503 4.550 389,716 +0.05(+1.04%)
May 19, 2020 4.448 4.526 4.409 4.503 147,706 +0.04(+0.87%)
May 18, 2020 4.386 4.487 4.335 4.464 203,603 +0.19(+4.56%)
May 15, 2020 4.176 4.269 4.144 4.269 101,278 +0.04(+0.92%)
May 14, 2020 4.098 4.261 4.008 4.230 161,428 +0.02(+0.37%)
May 13, 2020 4.409 4.425 4.168 4.215 278,648 -0.19(-4.25%)
May 12, 2020 4.503 4.518 4.402 4.402 91,084 -0.10(-2.25%)
May 11, 2020 4.472 4.515 4.417 4.503 153,592 -0.02(-0.52%)
May 08, 2020 4.495 4.596 4.472 4.526 246,971 +0.08(+1.75%)
May 07, 2020 4.448 4.510 4.433 4.448 65,610 +0.05(+1.06%)
May 06, 2020 4.441 4.460 4.402 4.402 133,431 -0.02(-0.53%)
May 05, 2020 4.448 4.550 4.425 4.425 93,833 +0.01(+0.18%)
May 04, 2020 4.355 4.417 4.285 4.417 110,791 -0.01(-0.18%)
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.