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 )

11.04 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2021 8.903 8.903 8.819 8.844 128,498 -0.05(-0.57%)
Jun 29, 2021 8.827 8.895 8.785 8.895 405,956 +0.13(+1.44%)
Jun 28, 2021 8.785 8.920 8.766 8.768 246,771 +0.36(+4.32%)
Jun 25, 2021 8.878 8.929 8.405 8.405 105,758 -0.47(-5.28%)
Jun 24, 2021 8.819 8.886 8.735 8.874 36,211 +0.07(+0.82%)
Jun 23, 2021 8.802 8.844 8.767 8.802 49,444 +0.01(+0.10%)
Jun 22, 2021 8.735 8.809 8.676 8.794 47,967 +0.08(+0.95%)
Jun 21, 2021 8.719 8.770 8.686 8.711 454,741 +0.02(+0.19%)
Jun 18, 2021 8.803 8.803 8.627 8.694 173,965 -0.17(-1.90%)
Jun 17, 2021 8.988 9.039 8.791 8.862 147,025 -0.14(-1.59%)
Jun 16, 2021 8.997 9.038 8.988 9.005 199,874 -0.01(-0.09%)
Jun 15, 2021 9.022 9.029 8.955 9.013 221,655 +0.01(+0.09%)
Jun 14, 2021 8.971 9.022 8.963 9.005 107,287 +0.03(+0.28%)
Jun 11, 2021 8.963 9.022 8.963 8.980 163,083 +0.01(+0.09%)
Jun 10, 2021 8.955 9.013 8.955 8.971 262,639 +0.03(+0.38%)
Jun 09, 2021 8.904 9.005 8.904 8.938 118,896 +0.05(+0.57%)
Jun 08, 2021 8.820 8.904 8.816 8.887 70,284 +0.07(+0.76%)
Jun 07, 2021 8.787 8.837 8.787 8.820 88,290 +0.01(+0.10%)
Jun 04, 2021 8.770 8.820 8.770 8.812 92,638 +0.04(+0.48%)
Jun 03, 2021 8.719 8.795 8.715 8.770 79,109 +0.03(+0.29%)
Jun 02, 2021 8.677 8.761 8.677 8.745 271,271 +0.03(+0.29%)
Jun 01, 2021 8.644 8.728 8.577 8.719 104,856 +0.09(+1.07%)
May 28, 2021 8.677 8.677 8.598 8.627 44,120 +0.03(+0.29%)
May 27, 2021 8.577 8.677 8.535 8.602 69,521 +0.06(+0.69%)
May 26, 2021 8.476 8.585 8.451 8.543 66,721 +0.07(+0.79%)
May 25, 2021 8.619 8.619 8.451 8.476 106,974 -0.14(-1.66%)
May 24, 2021 8.669 8.701 8.585 8.619 49,002 +0.01(+0.10%)
May 21, 2021 8.602 8.619 8.539 8.610 25,238 +0.06(+0.69%)
May 20, 2021 8.501 8.593 8.431 8.551 39,031 +0.12(+1.37%)
May 19, 2021 8.536 8.536 8.369 8.435 98,888 -0.15(-1.75%)
May 18, 2021 8.678 8.678 8.552 8.586 69,497 -0.03(-0.39%)
May 17, 2021 8.536 8.636 8.527 8.619 38,737 +0.10(+1.18%)
May 14, 2021 8.419 8.536 8.419 8.519 50,087 +0.18(+2.21%)
May 13, 2021 8.176 8.402 8.176 8.335 66,862 +0.14(+1.73%)
May 12, 2021 8.343 8.476 8.160 8.193 82,542 -0.18(-2.20%)
May 11, 2021 8.469 8.486 8.343 8.377 112,596 -0.20(-2.34%)
May 10, 2021 8.578 8.678 8.569 8.578 100,382 +0.06(+0.69%)
May 07, 2021 8.427 8.569 8.423 8.519 130,507 +0.10(+1.19%)
May 06, 2021 8.410 8.435 8.352 8.419 127,952 +0.04(+0.50%)
May 05, 2021 8.369 8.444 8.329 8.377 121,743 +0.06(+0.70%)
May 04, 2021 8.277 8.352 8.260 8.318 71,741 +0.03(+0.40%)
May 03, 2021 8.268 8.335 8.247 8.285 90,415 +0.03(+0.41%)
Apr 30, 2021 8.277 8.360 8.168 8.252 142,460 -0.03(-0.40%)
Apr 29, 2021 8.285 8.343 8.176 8.285 92,427 +0.08(+1.02%)
Apr 28, 2021 8.201 8.237 8.168 8.201 81,697 +0.01(+0.10%)
Apr 27, 2021 8.176 8.231 8.131 8.193 23,803 +0.04(+0.51%)
Apr 26, 2021 8.143 8.277 8.143 8.151 54,629 +0.03(+0.31%)
Apr 23, 2021 8.076 8.143 8.076 8.126 47,128 +0.05(+0.62%)
Apr 22, 2021 8.134 8.193 8.061 8.076 23,377 -0.05(-0.64%)
Apr 21, 2021 8.011 8.161 7.982 8.128 54,732 +0.08(+1.03%)
Apr 20, 2021 8.203 8.203 7.970 8.045 86,485 -0.14(-1.73%)
Apr 19, 2021 8.186 8.228 8.169 8.186 34,341 -0.04(-0.51%)
Apr 16, 2021 8.236 8.311 8.194 8.228 79,936 +0.02(+0.20%)
Apr 15, 2021 8.278 8.278 8.153 8.211 58,931 +0.02(+0.30%)
Apr 14, 2021 8.111 8.203 8.078 8.186 114,348 +0.10(+1.23%)
Apr 13, 2021 8.070 8.119 8.070 8.086 36,026 -0.01(-0.10%)
Apr 12, 2021 8.119 8.119 8.011 8.095 69,649 -0.01(-0.10%)
Apr 09, 2021 8.253 8.253 8.028 8.103 92,678 -0.09(-1.12%)
Apr 08, 2021 8.103 8.194 8.045 8.194 61,226 +0.04(+0.51%)
Apr 07, 2021 8.095 8.178 8.028 8.153 86,819 +0.04(+0.51%)
Apr 06, 2021 8.053 8.111 8.015 8.111 65,301 +0.06(+0.72%)
Apr 05, 2021 8.061 8.070 7.918 8.053 69,744 +0.07(+0.83%)
Apr 01, 2021 7.961 8.028 7.895 7.986 88,350 +0.00(+0.00%)
Mar 31, 2021 7.928 7.986 7.881 7.986 45,449 +0.09(+1.16%)
Mar 30, 2021 7.837 7.895 7.837 7.895 22,925 +0.01(+0.11%)
Mar 29, 2021 7.812 7.895 7.812 7.887 51,065 +0.10(+1.28%)
Mar 26, 2021 7.803 7.895 7.770 7.787 49,764 +0.02(+0.32%)
Mar 25, 2021 7.679 7.778 7.669 7.762 43,864 +0.07(+0.97%)
Mar 24, 2021 7.679 7.828 7.637 7.687 101,876 +0.01(+0.11%)
Mar 23, 2021 7.853 7.853 7.612 7.679 118,309 -0.17(-2.14%)
Mar 22, 2021 7.954 7.979 7.847 7.847 36,690 -0.07(-0.84%)
Mar 19, 2021 7.847 8.004 7.847 7.913 41,077 +0.05(+0.63%)
Mar 18, 2021 7.863 8.029 7.847 7.863 69,052 +0.03(+0.42%)
Mar 17, 2021 7.838 7.971 7.822 7.830 87,849 +0.02(+0.21%)
Mar 16, 2021 7.962 8.012 7.813 7.813 42,602 -0.13(-1.67%)
Mar 15, 2021 7.888 7.987 7.888 7.946 51,670 +0.04(+0.52%)
Mar 12, 2021 7.921 7.929 7.764 7.905 44,581 +0.00(+0.00%)
Mar 11, 2021 7.822 8.004 7.822 7.905 80,056 +0.12(+1.60%)
Mar 10, 2021 7.780 7.829 7.756 7.780 62,586 +0.02(+0.32%)
Mar 09, 2021 7.756 7.838 7.739 7.756 87,778 +0.02(+0.32%)
Mar 08, 2021 7.441 7.830 7.441 7.731 341,347 +0.29(+3.89%)
Mar 05, 2021 7.367 7.466 7.300 7.441 121,179 +0.08(+1.12%)
Mar 04, 2021 7.391 7.449 7.242 7.358 141,597 -0.03(-0.45%)
Mar 03, 2021 7.317 7.441 7.317 7.391 99,493 +0.07(+1.02%)
Mar 02, 2021 7.317 7.350 7.259 7.317 47,472 +0.00(+0.00%)
Mar 01, 2021 7.300 7.433 7.300 7.317 86,963 +0.06(+0.80%)
Feb 26, 2021 7.284 7.292 7.087 7.259 117,554 +0.03(+0.46%)
Feb 25, 2021 7.325 7.358 7.193 7.226 79,201 -0.09(-1.24%)
Feb 24, 2021 7.193 7.350 7.160 7.317 81,744 +0.12(+1.61%)
Feb 23, 2021 7.160 7.201 7.077 7.201 94,517 +0.06(+0.81%)
Feb 22, 2021 7.069 7.193 6.953 7.143 138,587 +0.06(+0.82%)
Feb 19, 2021 7.060 7.118 7.023 7.085 53,159 +0.04(+0.59%)
Feb 18, 2021 7.077 7.084 6.953 7.044 105,105 -0.03(-0.37%)
Feb 17, 2021 6.996 7.078 6.971 7.070 110,634 +0.06(+0.82%)
Feb 16, 2021 6.897 7.037 6.897 7.013 130,622 +0.09(+1.31%)
Feb 12, 2021 6.922 6.996 6.922 6.922 47,140 -0.01(-0.12%)
Feb 11, 2021 6.988 6.988 6.832 6.930 104,558 -0.03(-0.47%)
Feb 10, 2021 6.856 6.963 6.856 6.963 78,547 +0.08(+1.20%)
Feb 09, 2021 6.832 6.897 6.766 6.881 97,658 +0.05(+0.72%)
Feb 08, 2021 6.733 6.832 6.733 6.832 88,837 +0.12(+1.84%)
Feb 05, 2021 6.692 6.782 6.667 6.708 228,655 +0.02(+0.25%)
Feb 04, 2021 6.618 6.700 6.618 6.692 92,964 +0.12(+1.88%)
Feb 03, 2021 6.531 6.585 6.531 6.568 73,684 +0.03(+0.50%)
Feb 02, 2021 6.568 6.576 6.511 6.535 155,446 +0.02(+0.38%)
Feb 01, 2021 6.469 6.551 6.428 6.511 178,042 +0.06(+0.89%)
Jan 29, 2021 6.626 6.626 6.395 6.453 100,598 -0.13(-2.00%)
Jan 28, 2021 6.527 6.618 6.469 6.585 88,676 +0.10(+1.52%)
Jan 27, 2021 6.585 6.585 6.478 6.486 142,204 -0.16(-2.35%)
Jan 26, 2021 6.708 6.797 6.502 6.642 136,470 -0.08(-1.22%)
Jan 25, 2021 6.749 6.756 6.650 6.725 73,668 -0.05(-0.73%)
Jan 22, 2021 6.774 6.782 6.708 6.774 83,103 -0.07(-0.96%)
Jan 21, 2021 6.815 6.856 6.749 6.840 46,655 +0.04(+0.58%)
Jan 20, 2021 6.841 6.890 6.628 6.800 212,346 -0.02(-0.36%)
Jan 19, 2021 6.792 6.846 6.792 6.825 86,769 +0.01(+0.12%)
Jan 15, 2021 6.759 6.882 6.706 6.817 115,236 +0.00(+0.00%)
Jan 14, 2021 6.751 6.841 6.710 6.817 132,465 +0.07(+0.97%)
Jan 13, 2021 6.759 6.776 6.743 6.751 112,126 -0.01(-0.12%)
Jan 12, 2021 6.669 6.759 6.645 6.759 77,297 +0.07(+0.98%)
Jan 11, 2021 6.547 6.694 6.497 6.694 93,566 +0.06(+0.86%)
Jan 08, 2021 6.686 6.758 6.620 6.637 105,459 +0.00(+0.00%)
Jan 07, 2021 6.547 6.669 6.547 6.637 112,066 +0.15(+2.27%)
Jan 06, 2021 6.227 6.546 6.227 6.489 288,652 +0.23(+3.66%)
Jan 05, 2021 6.064 6.358 6.015 6.260 279,741 +0.02(+0.39%)
Jan 04, 2021 6.326 6.358 6.203 6.236 76,424 -0.11(-1.68%)
Dec 31, 2020 6.342 6.342 6.342 205,192 +0.02(+0.26%)
Dec 30, 2020 6.301 6.383 6.277 6.326 205,192 +0.02(+0.39%)
Dec 29, 2020 6.260 6.342 6.236 6.301 209,734 +0.05(+0.79%)
Dec 28, 2020 6.203 6.277 6.129 6.252 300,988 +0.06(+0.92%)
Dec 24, 2020 6.211 6.285 6.178 6.195 98,616 -0.04(-0.66%)
Dec 23, 2020 6.244 6.295 6.203 6.236 175,394 +0.00(+0.00%)
Dec 22, 2020 6.260 6.313 6.227 6.236 243,261 -0.10(-1.54%)
Dec 21, 2020 6.350 6.350 6.240 6.333 94,081 -0.11(-1.64%)
Dec 18, 2020 6.512 6.585 6.350 6.439 132,424 -0.07(-1.12%)
Dec 17, 2020 6.553 6.553 6.451 6.512 139,418 -0.02(-0.25%)
Dec 16, 2020 6.537 6.558 6.472 6.529 122,997 +0.07(+1.01%)
Dec 15, 2020 6.390 6.480 6.390 6.464 91,694 +0.11(+1.79%)
Dec 14, 2020 6.488 6.488 6.341 6.350 130,724 -0.10(-1.52%)
Dec 11, 2020 6.464 6.496 6.350 6.447 96,431 -0.02(-0.38%)
Dec 10, 2020 6.390 6.512 6.387 6.472 87,913 +0.05(+0.76%)
Dec 09, 2020 6.423 6.491 6.393 6.423 133,314 -0.03(-0.50%)
Dec 08, 2020 6.341 6.488 6.260 6.455 279,676 +0.01(+0.13%)
Dec 07, 2020 6.618 6.618 6.390 6.447 170,169 -0.20(-3.06%)
Dec 04, 2020 6.268 6.879 6.227 6.651 321,726 +0.36(+5.69%)
Dec 03, 2020 6.203 6.366 6.195 6.293 212,092 +0.04(+0.65%)
Dec 02, 2020 6.179 6.252 6.122 6.252 109,621 +0.02(+0.39%)
Dec 01, 2020 6.065 6.260 5.812 6.227 569,819 -0.04(-0.65%)
Nov 30, 2020 6.309 6.317 6.260 6.268 232,857 -0.03(-0.52%)
Nov 27, 2020 6.293 6.365 6.293 6.301 58,718 -0.01(-0.13%)
Nov 25, 2020 6.236 6.321 6.195 6.309 98,151 +0.09(+1.44%)
Nov 24, 2020 6.187 6.365 6.170 6.219 138,772 +0.04(+0.66%)
Nov 23, 2020 6.089 6.179 6.046 6.179 65,195 +0.15(+2.43%)
Nov 20, 2020 6.008 6.064 5.983 6.032 53,928 +0.02(+0.41%)
Nov 19, 2020 5.878 6.024 5.878 6.008 128,009 +0.10(+1.64%)
Nov 18, 2020 5.983 6.055 5.894 5.911 157,089 -0.04(-0.68%)
Nov 17, 2020 5.838 6.016 5.805 5.951 222,812 +0.08(+1.38%)
Nov 16, 2020 5.773 5.885 5.749 5.870 138,554 +0.19(+3.28%)
Nov 13, 2020 5.619 5.706 5.619 5.684 133,760 +0.06(+1.15%)
Nov 12, 2020 5.579 5.651 5.562 5.619 256,700 -0.01(-0.14%)
Nov 11, 2020 5.538 5.692 5.522 5.627 219,141 +0.14(+2.51%)
Nov 10, 2020 5.425 5.522 5.425 5.489 64,127 +0.08(+1.50%)
Nov 09, 2020 5.344 5.570 5.303 5.409 142,708 +0.23(+4.54%)
Nov 06, 2020 5.255 5.255 5.166 5.174 115,974 -0.06(-1.08%)
Nov 05, 2020 5.093 5.247 5.093 5.230 217,753 +0.15(+3.03%)
Nov 04, 2020 5.085 5.141 5.012 5.077 222,894 +0.02(+0.48%)
Nov 03, 2020 4.987 5.101 4.987 5.052 51,627 +0.12(+2.46%)
Nov 02, 2020 4.907 5.303 4.907 4.931 125,387 +0.09(+1.84%)
Oct 30, 2020 4.923 4.923 4.808 4.842 70,400 -0.06(-1.32%)
Oct 29, 2020 4.737 4.939 4.737 4.907 103,131 +0.15(+3.06%)
Oct 28, 2020 4.874 4.874 4.761 4.761 109,801 -0.19(-3.76%)
Oct 27, 2020 4.963 5.004 4.939 4.947 207,738 -0.03(-0.65%)
Oct 26, 2020 5.052 5.068 4.947 4.979 56,427 -0.12(-2.38%)
Oct 23, 2020 5.101 5.136 5.060 5.101 123,632 +0.03(+0.64%)
Oct 22, 2020 5.012 5.093 5.012 5.068 149,855 +0.03(+0.64%)
Oct 21, 2020 4.988 5.044 4.988 5.036 207,123 +0.04(+0.81%)
Oct 20, 2020 4.956 5.044 4.956 4.996 121,575 +0.03(+0.65%)
Oct 19, 2020 5.052 5.076 4.964 4.964 57,490 -0.08(-1.59%)
Oct 16, 2020 5.052 5.076 5.020 5.044 180,488 +0.02(+0.48%)
Oct 15, 2020 5.004 5.036 4.940 5.020 64,591 -0.01(-0.16%)
Oct 14, 2020 5.076 5.084 5.004 5.028 169,159 -0.04(-0.79%)
Oct 13, 2020 5.052 5.084 5.023 5.068 208,289 +0.02(+0.32%)
Oct 12, 2020 5.092 5.125 5.052 5.052 231,959 -0.04(-0.79%)
Oct 09, 2020 5.108 5.157 5.092 5.092 224,864 +0.02(+0.32%)
Oct 08, 2020 5.084 5.092 5.068 5.076 113,435 +0.02(+0.32%)
Oct 07, 2020 5.004 5.099 5.004 5.060 119,691 +0.06(+1.13%)
Oct 06, 2020 5.020 5.124 5.004 5.004 56,786 +0.01(+0.16%)
Oct 05, 2020 4.923 5.020 4.923 4.996 76,342 +0.10(+2.14%)
Oct 02, 2020 4.859 5.004 4.835 4.891 111,251 -0.08(-1.62%)
Oct 01, 2020 4.948 5.004 4.948 4.972 111,069 +0.02(+0.32%)
Sep 30, 2020 4.915 4.996 4.883 4.956 114,480 +0.10(+1.99%)
Sep 29, 2020 4.843 4.899 4.843 4.859 59,298 +0.01(+0.17%)
Sep 28, 2020 4.883 4.940 4.851 4.851 85,997 +0.02(+0.33%)
Sep 25, 2020 4.851 4.851 4.722 4.835 83,407 -0.06(-1.15%)
Sep 24, 2020 4.690 4.940 4.666 4.891 283,634 +0.14(+2.88%)
Sep 23, 2020 4.964 4.996 4.706 4.755 163,012 -0.23(-4.68%)
Sep 22, 2020 4.948 5.051 4.948 4.988 141,797 +0.02(+0.49%)
Sep 21, 2020 4.996 5.043 4.916 4.964 161,792 -0.12(-2.36%)
Sep 18, 2020 5.044 5.116 5.044 5.084 67,809 +0.02(+0.32%)
Sep 17, 2020 5.076 5.140 5.068 5.068 92,757 -0.07(-1.40%)
Sep 16, 2020 5.203 5.203 5.116 5.140 125,579 -0.06(-1.23%)
Sep 15, 2020 5.243 5.267 5.203 5.203 193,068 +0.00(+0.00%)
Sep 14, 2020 5.108 5.203 5.084 5.203 79,893 +0.10(+2.04%)
Sep 11, 2020 5.116 5.155 5.084 5.100 174,652 -0.02(-0.31%)
Sep 10, 2020 5.132 5.163 5.116 5.116 95,658 +0.01(+0.16%)
Sep 09, 2020 5.044 5.148 5.044 5.108 108,104 +0.07(+1.35%)
Sep 08, 2020 4.996 5.076 4.932 5.040 221,758 -0.04(-0.71%)
Sep 04, 2020 5.028 5.148 4.956 5.076 164,643 +0.07(+1.44%)
Sep 03, 2020 5.227 5.291 4.956 5.004 377,750 -0.25(-4.72%)
Sep 02, 2020 5.323 5.342 5.235 5.251 127,722 -0.10(-1.94%)
Sep 01, 2020 5.315 5.371 5.279 5.355 198,778 +0.01(+0.15%)
Aug 31, 2020 5.331 5.347 5.283 5.347 110,457 +0.05(+0.91%)
Aug 28, 2020 5.235 5.323 5.219 5.299 187,038 +0.06(+1.07%)
Aug 27, 2020 5.219 5.275 5.179 5.243 82,987 +0.04(+0.69%)
Aug 26, 2020 5.148 5.211 5.148 5.207 90,983 +0.06(+1.16%)
Aug 25, 2020 5.179 5.243 5.124 5.148 516,700 -0.03(-0.62%)
Aug 24, 2020 5.195 5.235 5.140 5.179 144,554 -0.04(-0.77%)
Aug 21, 2020 5.219 5.219 5.155 5.219 228,574 -0.02(-0.31%)
Aug 20, 2020 5.204 5.243 5.180 5.235 260,416 -0.01(-0.15%)
Aug 19, 2020 5.283 5.315 5.243 5.243 99,732 -0.06(-1.20%)
Aug 18, 2020 5.299 5.323 5.259 5.307 84,363 -0.02(-0.45%)
Aug 17, 2020 5.267 5.331 5.267 5.331 87,376 +0.06(+1.21%)
Aug 14, 2020 5.243 5.315 5.243 5.267 73,006 -0.01(-0.15%)
Aug 13, 2020 5.331 5.355 5.251 5.275 97,444 -0.06(-1.04%)
Aug 12, 2020 5.259 5.339 5.244 5.331 89,105 +0.11(+2.13%)
Aug 11, 2020 5.259 5.315 5.220 5.220 61,477 +0.01(+0.15%)
Aug 10, 2020 5.180 5.235 5.180 5.212 99,943 +0.06(+1.23%)
Aug 07, 2020 5.069 5.148 5.061 5.148 75,901 +0.02(+0.43%)
Aug 06, 2020 5.005 5.132 5.005 5.126 124,927 +0.10(+1.93%)
Aug 05, 2020 5.045 5.077 5.029 5.029 89,007 +0.03(+0.64%)
Aug 04, 2020 4.941 5.021 4.934 4.997 108,016 +0.06(+1.13%)
Aug 03, 2020 4.870 4.957 4.870 4.941 189,353 +0.06(+1.30%)
Jul 31, 2020 4.894 4.894 4.783 4.878 160,362 +0.02(+0.49%)
Jul 30, 2020 4.846 4.886 4.822 4.854 63,200 -0.03(-0.65%)
Jul 29, 2020 4.854 4.901 4.854 4.886 115,220 +0.04(+0.82%)
Jul 28, 2020 4.814 4.870 4.806 4.846 60,858 -0.01(-0.16%)
Jul 27, 2020 4.854 4.902 4.814 4.854 154,609 -0.02(-0.33%)
Jul 24, 2020 4.926 4.962 4.862 4.870 99,062 -0.08(-1.61%)
Jul 23, 2020 5.053 5.053 4.919 4.949 243,802 -0.08(-1.58%)
Jul 22, 2020 5.013 5.033 4.982 5.029 252,808 +0.01(+0.16%)
Jul 21, 2020 4.958 5.045 4.958 5.021 61,967 +0.06(+1.27%)
Jul 20, 2020 5.029 5.038 4.950 4.958 85,332 -0.07(-1.41%)
Jul 17, 2020 5.092 5.092 5.021 5.029 42,813 -0.03(-0.62%)
Jul 16, 2020 4.989 5.060 4.958 5.060 68,270 +0.06(+1.26%)
Jul 15, 2020 4.974 5.037 4.952 4.997 113,954 +0.09(+1.93%)
Jul 14, 2020 4.824 4.903 4.816 4.903 63,880 +0.08(+1.64%)
Jul 13, 2020 4.903 4.942 4.824 4.824 145,110 -0.03(-0.65%)
Jul 10, 2020 4.768 4.855 4.749 4.855 71,187 +0.06(+1.15%)
Jul 09, 2020 4.839 4.867 4.721 4.800 159,269 -0.06(-1.30%)
Jul 08, 2020 4.879 4.895 4.847 4.863 100,911 -0.03(-0.65%)
Jul 07, 2020 4.808 4.895 4.808 4.895 157,347 +0.03(+0.65%)
Jul 06, 2020 4.847 4.887 4.821 4.863 210,140 +0.05(+0.98%)
Jul 02, 2020 4.832 4.895 4.760 4.816 185,695 +0.01(+0.16%)
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.