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%)
Streaming Delayed Price Updated: 2:50 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 (%)
May 31, 2017 7.396 7.412 7.324 7.385 108,958 +0.02(+0.22%)
May 30, 2017 7.374 7.379 7.319 7.368 84,904 -0.01(-0.07%)
May 26, 2017 7.412 7.428 7.352 7.374 111,703 -0.01(-0.15%)
May 25, 2017 7.368 7.429 7.324 7.385 139,999 +0.03(+0.37%)
May 24, 2017 7.412 7.412 7.319 7.357 62,163 +0.00(+0.00%)
May 23, 2017 7.440 7.462 7.357 7.357 82,169 -0.05(-0.62%)
May 22, 2017 7.360 7.420 7.333 7.403 65,512 +0.07(+0.89%)
May 19, 2017 7.295 7.371 7.273 7.338 90,848 +0.04(+0.52%)
May 18, 2017 7.262 7.322 7.251 7.300 103,264 -0.01(-0.07%)
May 17, 2017 7.322 7.338 7.273 7.305 99,006 -0.03(-0.44%)
May 16, 2017 7.398 7.398 7.311 7.338 100,496 -0.07(-0.88%)
May 15, 2017 7.349 7.403 7.311 7.403 51,132 +0.09(+1.27%)
May 12, 2017 7.354 7.398 7.273 7.311 40,507 -0.03(-0.44%)
May 11, 2017 7.344 7.393 7.329 7.344 47,962 +0.01(+0.15%)
May 10, 2017 7.344 7.398 7.289 7.333 58,614 +0.02(+0.22%)
May 09, 2017 7.349 7.365 7.278 7.316 49,078 -0.01(-0.07%)
May 08, 2017 7.333 7.469 7.305 7.322 70,900 +0.03(+0.37%)
May 05, 2017 7.344 7.420 7.251 7.295 140,270 -0.03(-0.45%)
May 04, 2017 7.442 7.442 7.300 7.327 70,208 -0.15(-2.04%)
May 03, 2017 7.480 7.480 7.436 7.480 81,635 +0.02(+0.29%)
May 02, 2017 7.447 7.496 7.425 7.458 58,682 -0.02(-0.22%)
May 01, 2017 7.458 7.480 7.367 7.474 101,001 +0.04(+0.59%)
Apr 28, 2017 7.420 7.474 7.365 7.431 105,313 +0.04(+0.52%)
Apr 27, 2017 7.322 7.393 7.246 7.393 116,112 +0.08(+1.12%)
Apr 26, 2017 7.295 7.360 7.235 7.311 76,169 +0.02(+0.30%)
Apr 25, 2017 7.273 7.295 7.175 7.289 163,193 +0.08(+1.06%)
Apr 24, 2017 7.344 7.344 7.207 7.213 130,797 -0.09(-1.27%)
Apr 21, 2017 7.295 7.329 7.240 7.305 105,296 +0.04(+0.60%)
Apr 20, 2017 7.344 7.344 7.213 7.262 75,787 -0.08(-1.11%)
Apr 19, 2017 7.420 7.420 7.218 7.344 156,368 -0.01(-0.07%)
Apr 18, 2017 7.327 7.382 7.262 7.349 89,630 +0.03(+0.42%)
Apr 17, 2017 7.329 7.389 7.259 7.318 218,970 -0.08(-1.02%)
Apr 13, 2017 7.351 7.480 7.253 7.394 225,294 +0.04(+0.59%)
Apr 12, 2017 7.410 7.416 7.313 7.351 151,080 -0.06(-0.87%)
Apr 11, 2017 7.362 7.443 7.318 7.416 132,068 +0.04(+0.59%)
Apr 10, 2017 7.265 7.375 7.233 7.372 78,271 +0.12(+1.64%)
Apr 07, 2017 7.232 7.259 7.232 7.254 46,267 +0.03(+0.37%)
Apr 06, 2017 7.227 7.248 7.206 7.227 90,268 +0.01(+0.15%)
Apr 05, 2017 7.243 7.264 7.192 7.216 87,891 +0.01(+0.15%)
Apr 04, 2017 7.221 7.248 7.184 7.205 80,428 +0.00(+0.00%)
Apr 03, 2017 7.211 7.255 7.184 7.205 54,112 -0.02(-0.30%)
Mar 31, 2017 7.254 7.273 7.140 7.227 127,496 +0.00(+0.00%)
Mar 30, 2017 7.070 7.251 7.059 7.227 125,871 +0.18(+2.61%)
Mar 29, 2017 7.027 7.108 7.027 7.043 84,856 -0.01(-0.15%)
Mar 28, 2017 7.146 7.215 7.016 7.054 172,025 -0.06(-0.91%)
Mar 27, 2017 7.173 7.215 7.082 7.119 109,114 -0.10(-1.35%)
Mar 24, 2017 7.135 7.281 7.130 7.216 97,185 +0.06(+0.91%)
Mar 23, 2017 7.146 7.218 7.103 7.151 117,707 +0.01(+0.08%)
Mar 22, 2017 7.113 7.146 7.070 7.146 86,514 +0.03(+0.46%)
Mar 21, 2017 7.243 7.243 7.065 7.113 145,142 -0.12(-1.64%)
Mar 20, 2017 7.113 7.232 7.017 7.232 225,013 +0.06(+0.80%)
Mar 17, 2017 7.170 7.175 7.085 7.175 82,814 +0.04(+0.52%)
Mar 16, 2017 7.057 7.212 7.057 7.137 139,188 +0.08(+1.14%)
Mar 15, 2017 6.929 7.073 6.929 7.057 61,942 +0.14(+2.01%)
Mar 14, 2017 6.875 6.934 6.840 6.918 101,995 +0.02(+0.23%)
Mar 13, 2017 6.774 6.918 6.768 6.902 63,488 +0.13(+1.98%)
Mar 10, 2017 6.720 6.806 6.688 6.768 203,965 +0.04(+0.64%)
Mar 09, 2017 6.993 7.052 6.613 6.725 384,935 -0.29(-4.19%)
Mar 08, 2017 7.121 7.159 7.020 7.020 93,865 -0.10(-1.35%)
Mar 07, 2017 7.127 7.212 7.089 7.116 87,265 -0.02(-0.23%)
Mar 06, 2017 7.116 7.154 7.077 7.132 180,086 +0.00(+0.00%)
Mar 03, 2017 7.154 7.175 7.126 7.132 75,266 +0.01(+0.15%)
Mar 02, 2017 7.063 7.223 7.063 7.121 183,163 +0.05(+0.68%)
Mar 01, 2017 7.105 7.111 6.945 7.073 188,878 +0.01(+0.15%)
Feb 28, 2017 7.073 7.100 6.993 7.063 190,605 +0.03(+0.38%)
Feb 27, 2017 7.009 7.036 6.993 7.036 109,953 +0.04(+0.61%)
Feb 24, 2017 6.929 7.004 6.913 6.993 147,978 +0.06(+0.93%)
Feb 23, 2017 6.945 6.961 6.865 6.929 91,499 -0.01(-0.08%)
Feb 22, 2017 6.923 6.939 6.905 6.934 70,652 +0.01(+0.15%)
Feb 21, 2017 6.939 6.975 6.870 6.923 146,893 -0.02(-0.26%)
Feb 17, 2017 6.942 6.942 6.942 0 +0.01(+0.15%)
Feb 16, 2017 6.883 6.936 6.856 6.931 100,599 +0.05(+0.69%)
Feb 15, 2017 6.836 6.889 6.820 6.883 127,440 +0.03(+0.46%)
Feb 14, 2017 6.804 6.851 6.772 6.851 151,695 +0.04(+0.54%)
Feb 13, 2017 6.841 6.894 6.809 6.814 236,912 -0.01(-0.16%)
Feb 10, 2017 6.809 6.846 6.777 6.825 61,240 +0.03(+0.39%)
Feb 09, 2017 6.809 6.971 6.777 6.798 106,066 +0.02(+0.23%)
Feb 08, 2017 6.862 6.889 6.761 6.783 202,196 -0.05(-0.70%)
Feb 07, 2017 6.889 6.905 6.814 6.830 159,115 -0.03(-0.38%)
Feb 06, 2017 6.931 6.979 6.851 6.856 234,713 -0.05(-0.70%)
Feb 03, 2017 7.021 7.026 6.894 6.905 143,856 -0.08(-1.21%)
Feb 02, 2017 6.931 7.037 6.920 6.989 193,507 +0.10(+1.38%)
Feb 01, 2017 6.857 6.910 6.857 6.894 106,952 +0.04(+0.62%)
Jan 31, 2017 6.857 6.857 6.804 6.851 150,752 -0.01(-0.08%)
Jan 30, 2017 6.841 6.857 6.804 6.857 96,860 -0.01(-0.15%)
Jan 27, 2017 6.883 6.889 6.767 6.867 209,283 -0.04(-0.54%)
Jan 26, 2017 6.867 6.910 6.867 6.905 112,385 +0.05(+0.70%)
Jan 25, 2017 6.894 6.894 6.846 6.857 66,896 -0.01(-0.15%)
Jan 24, 2017 6.867 6.867 6.806 6.867 84,831 +0.03(+0.41%)
Jan 23, 2017 6.798 6.867 6.761 6.839 118,926 +0.06(+0.84%)
Jan 20, 2017 6.788 6.836 6.761 6.783 70,339 -0.02(-0.31%)
Jan 19, 2017 6.836 6.862 6.783 6.804 82,289 -0.02(-0.23%)
Jan 18, 2017 6.793 6.859 6.756 6.820 92,326 +0.01(+0.12%)
Jan 17, 2017 6.780 6.822 6.780 6.811 160,324 +0.03(+0.39%)
Jan 13, 2017 6.785 6.785 6.785 0 +0.05(+0.78%)
Jan 12, 2017 6.769 6.769 6.648 6.732 126,464 -0.03(-0.47%)
Jan 11, 2017 6.722 6.816 6.696 6.764 221,468 +0.05(+0.78%)
Jan 10, 2017 6.669 6.754 6.669 6.711 97,424 +0.03(+0.47%)
Jan 09, 2017 6.722 6.753 6.675 6.680 134,863 -0.04(-0.63%)
Jan 06, 2017 6.727 6.753 6.711 6.722 199,789 +0.01(+0.08%)
Jan 05, 2017 6.622 6.721 6.591 6.717 159,538 +0.13(+1.91%)
Jan 04, 2017 6.569 6.601 6.523 6.590 137,941 +0.07(+1.13%)
Jan 03, 2017 6.475 6.543 6.475 6.517 70,563 +0.01(+0.08%)
Dec 30, 2016 6.512 6.512 6.512 0 +0.06(+0.90%)
Dec 29, 2016 6.412 6.464 6.380 6.454 177,937 +0.02(+0.24%)
Dec 28, 2016 6.412 6.449 6.382 6.438 137,953 +0.05(+0.82%)
Dec 27, 2016 6.354 6.412 6.354 6.385 92,924 +0.00(+0.00%)
Dec 23, 2016 6.385 6.385 6.385 0 +0.04(+0.66%)
Dec 22, 2016 6.322 6.375 6.307 6.343 285,717 +0.02(+0.33%)
Dec 21, 2016 6.280 6.333 6.280 6.322 102,139 +0.04(+0.67%)
Dec 20, 2016 6.301 6.301 6.254 6.280 129,982 -0.01(-0.17%)
Dec 19, 2016 6.296 6.338 6.254 6.291 93,752 +0.00(+0.05%)
Dec 16, 2016 6.272 6.340 6.225 6.288 226,455 +0.03(+0.42%)
Dec 15, 2016 6.387 6.423 6.256 6.262 128,757 -0.16(-2.43%)
Dec 14, 2016 6.428 6.428 6.390 6.418 60,740 -0.01(-0.08%)
Dec 13, 2016 6.413 6.428 6.387 6.423 171,724 +0.05(+0.73%)
Dec 12, 2016 6.350 6.387 6.345 6.376 93,756 +0.04(+0.57%)
Dec 09, 2016 6.288 6.392 6.288 6.340 123,702 +0.08(+1.25%)
Dec 08, 2016 6.246 6.324 6.236 6.262 86,755 +0.01(+0.08%)
Dec 07, 2016 6.246 6.277 6.230 6.256 107,990 -0.01(-0.08%)
Dec 06, 2016 6.204 6.262 6.173 6.262 133,398 +0.07(+1.09%)
Dec 05, 2016 6.298 6.303 6.184 6.194 117,819 -0.10(-1.57%)
Dec 02, 2016 6.303 6.345 6.220 6.293 141,264 -0.01(-0.17%)
Dec 01, 2016 6.387 6.387 6.204 6.303 132,495 -0.07(-1.14%)
Nov 30, 2016 6.324 6.407 6.272 6.376 245,277 +0.13(+2.08%)
Nov 29, 2016 6.251 6.288 6.196 6.246 118,428 -0.02(-0.25%)
Nov 28, 2016 6.298 6.329 6.251 6.262 77,401 -0.07(-1.15%)
Nov 25, 2016 6.335 6.438 6.288 6.335 56,193 +0.04(+0.66%)
Nov 23, 2016 6.293 6.293 6.293 0 -0.03(-0.41%)
Nov 22, 2016 6.303 6.358 6.230 6.319 201,872 +0.01(+0.17%)
Nov 21, 2016 6.324 6.398 6.303 6.309 143,194 -0.02(-0.25%)
Nov 18, 2016 6.361 6.377 6.301 6.324 95,879 -0.02(-0.25%)
Nov 17, 2016 6.309 6.381 6.246 6.340 131,079 +0.09(+1.38%)
Nov 16, 2016 6.192 6.279 6.186 6.253 120,470 +0.03(+0.50%)
Nov 15, 2016 6.176 6.248 6.150 6.222 118,006 +0.06(+1.00%)
Nov 14, 2016 6.150 6.243 6.109 6.161 87,407 +0.04(+0.67%)
Nov 11, 2016 6.083 6.203 6.013 6.119 122,867 +0.04(+0.59%)
Nov 10, 2016 5.903 6.119 5.903 6.083 186,190 +0.22(+3.69%)
Nov 09, 2016 5.722 5.893 5.722 5.867 195,154 +0.09(+1.61%)
Nov 08, 2016 5.758 5.836 5.733 5.774 120,348 +0.01(+0.18%)
Nov 07, 2016 5.769 5.823 5.722 5.764 140,052 +0.02(+0.36%)
Nov 04, 2016 5.738 5.743 5.614 5.743 168,605 +0.02(+0.27%)
Nov 03, 2016 5.728 5.751 5.658 5.728 127,808 +0.00(+0.00%)
Nov 02, 2016 5.903 5.922 5.624 5.728 382,276 -0.20(-3.39%)
Nov 01, 2016 5.980 5.985 5.908 5.929 80,261 -0.04(-0.61%)
Oct 31, 2016 5.996 6.016 5.923 5.965 132,628 +0.02(+0.26%)
Oct 28, 2016 5.918 5.975 5.908 5.949 119,688 -0.01(-0.09%)
Oct 27, 2016 6.063 6.068 5.893 5.954 210,610 -0.09(-1.45%)
Oct 26, 2016 6.145 6.155 6.021 6.042 142,465 -0.10(-1.68%)
Oct 25, 2016 6.181 6.212 6.094 6.145 116,703 -0.02(-0.25%)
Oct 24, 2016 6.202 6.228 6.145 6.161 44,528 -0.01(-0.17%)
Oct 21, 2016 6.166 6.207 6.146 6.171 117,742 -0.02(-0.25%)
Oct 20, 2016 6.135 6.212 6.119 6.186 117,878 +0.04(+0.59%)
Oct 19, 2016 6.192 6.230 6.130 6.150 183,578 +0.00(+0.05%)
Oct 18, 2016 6.203 6.203 6.117 6.147 118,144 +0.01(+0.08%)
Oct 17, 2016 6.173 6.214 6.127 6.142 95,445 +0.00(+0.00%)
Oct 14, 2016 6.178 6.198 6.142 6.142 126,777 -0.02(-0.33%)
Oct 13, 2016 6.168 6.178 6.114 6.162 106,094 -0.01(-0.17%)
Oct 12, 2016 6.203 6.254 6.132 6.173 185,924 -0.01(-0.17%)
Oct 11, 2016 6.305 6.341 6.127 6.183 165,489 -0.12(-1.86%)
Oct 10, 2016 6.290 6.351 6.260 6.300 66,295 +0.04(+0.57%)
Oct 07, 2016 6.300 6.351 6.229 6.265 113,819 -0.06(-0.97%)
Oct 06, 2016 6.377 6.392 6.240 6.326 128,951 -0.05(-0.80%)
Oct 05, 2016 6.387 6.405 6.357 6.377 55,538 +0.01(+0.08%)
Oct 04, 2016 6.397 6.397 6.336 6.372 134,759 +0.00(+0.00%)
Oct 03, 2016 6.326 6.418 6.323 6.372 154,127 +0.03(+0.40%)
Sep 30, 2016 6.357 6.367 6.321 6.346 126,272 +0.04(+0.65%)
Sep 29, 2016 6.311 6.361 6.247 6.305 164,588 -0.03(-0.48%)
Sep 28, 2016 6.382 6.397 6.311 6.336 134,639 -0.02(-0.24%)
Sep 27, 2016 6.316 6.363 6.270 6.351 106,770 +0.01(+0.16%)
Sep 26, 2016 6.377 6.377 6.316 6.341 125,806 -0.03(-0.40%)
Sep 23, 2016 6.474 6.474 6.336 6.367 81,666 -0.08(-1.27%)
Sep 22, 2016 6.397 6.505 6.362 6.448 206,668 +0.04(+0.64%)
Sep 21, 2016 6.305 6.408 6.305 6.408 116,671 +0.11(+1.78%)
Sep 20, 2016 6.316 6.347 6.290 6.295 82,908 -0.02(-0.36%)
Sep 19, 2016 6.282 6.358 6.282 6.318 121,272 +0.02(+0.24%)
Sep 16, 2016 6.282 6.318 6.253 6.303 62,021 +0.04(+0.65%)
Sep 15, 2016 6.257 6.323 6.257 6.262 88,863 +0.02(+0.24%)
Sep 14, 2016 6.222 6.367 6.222 6.247 95,112 +0.02(+0.24%)
Sep 13, 2016 6.252 6.303 6.222 6.232 182,082 -0.08(-1.28%)
Sep 12, 2016 6.287 6.356 6.262 6.313 144,887 +0.04(+0.56%)
Sep 09, 2016 6.434 6.478 6.262 6.277 172,932 -0.21(-3.27%)
Sep 08, 2016 6.490 6.510 6.449 6.490 82,193 -0.01(-0.08%)
Sep 07, 2016 6.454 6.566 6.454 6.495 146,982 +0.04(+0.63%)
Sep 06, 2016 6.475 6.530 6.429 6.454 143,155 +0.00(+0.00%)
Sep 02, 2016 6.419 6.454 6.454 6.454 157,565 +0.04(+0.57%)
Sep 01, 2016 6.424 6.449 6.399 6.418 83,395 -0.03(-0.41%)
Aug 31, 2016 6.500 6.500 6.413 6.444 174,057 -0.02(-0.31%)
Aug 30, 2016 6.363 6.464 6.363 6.464 194,202 +0.07(+1.11%)
Aug 29, 2016 6.404 6.484 6.353 6.394 177,127 -0.01(-0.16%)
Aug 26, 2016 6.429 6.464 6.381 6.404 107,310 -0.03(-0.39%)
Aug 25, 2016 6.338 6.461 6.338 6.429 161,270 +0.08(+1.19%)
Aug 24, 2016 6.429 6.430 6.353 6.353 148,928 -0.08(-1.18%)
Aug 23, 2016 6.535 6.571 6.402 6.429 178,772 -0.12(-1.78%)
Aug 22, 2016 6.550 6.550 6.495 6.545 148,712 +0.02(+0.23%)
Aug 19, 2016 6.490 6.561 6.490 6.530 154,568 -0.01(-0.11%)
Aug 18, 2016 6.537 6.561 6.512 6.537 182,808 +0.00(+0.01%)
Aug 17, 2016 6.542 6.557 6.512 6.536 142,483 +0.01(+0.14%)
Aug 16, 2016 6.532 6.567 6.517 6.527 192,187 -0.04(-0.56%)
Aug 15, 2016 6.532 6.567 6.532 6.564 101,850 +0.01(+0.11%)
Aug 12, 2016 6.557 6.567 6.522 6.557 92,507 +0.02(+0.31%)
Aug 11, 2016 6.552 6.562 6.502 6.537 118,367 +0.00(+0.00%)
Aug 10, 2016 6.532 6.552 6.512 6.537 73,910 +0.01(+0.08%)
Aug 09, 2016 6.487 6.547 6.487 6.532 105,566 +0.03(+0.46%)
Aug 08, 2016 6.547 6.547 6.492 6.502 97,011 -0.03(-0.46%)
Aug 05, 2016 6.432 6.532 6.417 6.532 51,862 +0.12(+1.88%)
Aug 04, 2016 6.392 6.457 6.367 6.412 120,118 +0.01(+0.16%)
Aug 03, 2016 6.402 6.442 6.347 6.402 145,784 +0.03(+0.47%)
Aug 02, 2016 6.517 6.517 6.330 6.372 221,642 -0.13(-1.93%)
Aug 01, 2016 6.517 6.567 6.478 6.497 141,924 -0.04(-0.61%)
Jul 29, 2016 6.577 6.582 6.512 6.537 164,130 -0.01(-0.08%)
Jul 28, 2016 6.542 6.542 6.462 6.542 153,400 -0.07(-0.99%)
Jul 27, 2016 6.442 6.611 6.424 6.607 218,937 +0.16(+2.49%)
Jul 26, 2016 6.417 6.492 6.407 6.447 157,778 +0.06(+0.86%)
Jul 25, 2016 6.397 6.442 6.332 6.392 90,159 +0.04(+0.55%)
Jul 22, 2016 6.392 6.442 6.317 6.357 188,174 -0.04(-0.55%)
Jul 21, 2016 6.352 6.447 6.342 6.392 177,321 +0.05(+0.79%)
Jul 20, 2016 6.382 6.427 6.292 6.342 196,941 -0.04(-0.63%)
Jul 19, 2016 6.156 6.457 6.106 6.382 325,784 +0.17(+2.79%)
Jul 18, 2016 5.975 6.238 5.970 6.208 250,830 +0.25(+4.25%)
Jul 15, 2016 6.010 6.077 5.910 5.955 255,216 -0.05(-0.83%)
Jul 14, 2016 6.084 6.144 5.990 6.005 194,223 -0.04(-0.74%)
Jul 13, 2016 6.079 6.086 6.022 6.049 150,105 -0.01(-0.16%)
Jul 12, 2016 6.079 6.140 6.030 6.059 110,032 +0.00(+0.00%)
Jul 11, 2016 6.114 6.144 6.044 6.059 114,631 -0.03(-0.57%)
Jul 08, 2016 6.114 6.059 6.059 6.094 64,610 +0.03(+0.57%)
Jul 07, 2016 6.040 6.093 6.025 6.059 113,856 +0.02(+0.41%)
Jul 06, 2016 6.015 6.071 5.980 6.035 110,602 +0.01(+0.25%)
Jul 05, 2016 5.980 6.035 5.945 6.020 60,513 +0.01(+0.25%)
Jul 01, 2016 5.950 6.005 6.005 6.005 196,307 +0.06(+1.00%)
Jun 30, 2016 5.980 5.980 5.876 5.945 157,368 +0.05(+0.93%)
Jun 29, 2016 5.791 5.900 5.781 5.891 185,652 +0.12(+2.07%)
Jun 28, 2016 5.751 5.816 5.693 5.771 110,606 +0.13(+2.29%)
Jun 27, 2016 5.796 5.816 5.593 5.642 138,180 -0.19(-3.24%)
Jun 24, 2016 5.687 5.920 5.687 5.831 181,142 -0.09(-1.51%)
Jun 23, 2016 5.935 5.955 5.895 5.920 73,825 +0.02(+0.34%)
Jun 22, 2016 5.881 5.980 5.871 5.900 104,030 +0.02(+0.34%)
Jun 21, 2016 5.816 5.900 5.791 5.881 102,528 +0.07(+1.20%)
Jun 20, 2016 5.861 5.881 5.826 5.811 83,600 -0.02(-0.35%)
Jun 17, 2016 5.776 5.836 5.767 5.831 67,475 +0.04(+0.66%)
Jun 16, 2016 5.778 5.803 5.680 5.793 102,031 +0.01(+0.17%)
Jun 15, 2016 5.852 5.867 5.759 5.783 148,060 -0.08(-1.43%)
Jun 14, 2016 5.852 5.941 5.739 5.867 135,064 +0.00(+0.08%)
Jun 13, 2016 5.970 6.088 5.847 5.862 143,920 -0.12(-2.05%)
Jun 10, 2016 6.024 6.044 5.911 5.985 195,470 -0.05(-0.82%)
Jun 09, 2016 6.010 6.024 5.918 6.034 102,808 +0.03(+0.57%)
Jun 08, 2016 5.970 6.024 5.901 6.000 111,428 +0.02(+0.41%)
Jun 07, 2016 5.837 5.975 5.828 5.975 206,357 +0.15(+2.53%)
Jun 06, 2016 5.783 5.847 5.759 5.828 88,413 +0.04(+0.68%)
Jun 03, 2016 5.803 5.808 5.729 5.788 81,365 +0.02(+0.34%)
Jun 02, 2016 5.744 5.793 5.744 5.769 60,708 -0.02(-0.34%)
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.