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 +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2022 8.543 8.543 8.285 8.346 98,040 -0.19(-2.21%)
Jun 29, 2022 8.579 8.597 8.499 8.534 103,834 -0.04(-0.52%)
Jun 28, 2022 8.687 8.839 8.561 8.579 93,877 -0.04(-0.42%)
Jun 27, 2022 8.543 8.687 8.517 8.615 56,245 +0.06(+0.73%)
Jun 24, 2022 8.517 8.651 8.319 8.552 75,483 +0.10(+1.17%)
Jun 23, 2022 8.481 8.505 8.176 8.454 57,771 +0.03(+0.32%)
Jun 22, 2022 8.355 8.534 8.292 8.427 37,735 -0.13(-1.49%)
Jun 21, 2022 8.340 8.617 8.331 8.554 35,068 +0.24(+2.90%)
Jun 17, 2022 8.073 8.313 8.037 8.313 54,783 +0.18(+2.19%)
Jun 16, 2022 8.474 8.474 8.028 8.135 102,956 -0.48(-5.59%)
Jun 15, 2022 8.519 8.750 8.519 8.617 40,027 +0.10(+1.15%)
Jun 14, 2022 8.590 8.676 8.474 8.519 46,674 -0.04(-0.42%)
Jun 13, 2022 8.813 8.942 8.545 8.554 94,579 -0.47(-5.24%)
Jun 10, 2022 9.321 9.330 9.018 9.027 36,567 -0.52(-5.42%)
Jun 09, 2022 9.633 9.723 9.416 9.544 57,499 -0.11(-1.11%)
Jun 08, 2022 9.803 9.803 9.633 9.651 58,773 -0.17(-1.73%)
Jun 07, 2022 9.446 9.839 9.404 9.821 28,716 +0.31(+3.28%)
Jun 06, 2022 9.393 9.568 9.393 9.509 51,399 +0.12(+1.33%)
Jun 03, 2022 9.321 9.437 9.321 9.384 54,780 -0.08(-0.85%)
Jun 02, 2022 9.491 9.553 9.373 9.464 26,668 -0.04(-0.47%)
Jun 01, 2022 9.571 9.692 9.366 9.509 31,305 -0.06(-0.65%)
May 31, 2022 9.642 9.678 9.526 9.571 38,383 -0.09(-0.92%)
May 27, 2022 9.339 9.678 9.339 9.660 46,961 +0.33(+3.54%)
May 26, 2022 9.188 9.428 9.188 9.330 37,652 +0.24(+2.60%)
May 25, 2022 9.037 9.232 8.964 9.094 43,074 +0.17(+1.85%)
May 24, 2022 8.938 8.991 8.831 8.929 38,136 -0.04(-0.40%)
May 23, 2022 8.902 9.061 8.902 8.964 35,834 +0.08(+0.85%)
May 20, 2022 9.045 9.143 8.804 8.889 34,344 -0.10(-1.14%)
May 19, 2022 8.964 9.295 8.810 8.991 36,567 -0.05(-0.51%)
May 18, 2022 9.348 9.348 9.020 9.038 24,919 -0.31(-3.32%)
May 17, 2022 9.206 9.357 9.206 9.348 34,891 +0.25(+2.73%)
May 16, 2022 8.993 9.180 8.993 9.100 13,844 +0.08(+0.89%)
May 13, 2022 8.816 9.084 8.816 9.020 38,109 +0.28(+3.25%)
May 12, 2022 8.683 8.825 8.594 8.736 52,325 -0.05(-0.61%)
May 11, 2022 8.904 9.160 8.789 8.789 56,073 -0.15(-1.69%)
May 10, 2022 9.100 9.144 8.878 8.940 61,825 -0.09(-0.98%)
May 09, 2022 9.144 9.206 9.011 9.029 41,845 -0.37(-3.97%)
May 06, 2022 9.331 9.455 9.290 9.402 15,590 -0.04(-0.38%)
May 05, 2022 9.579 9.579 9.353 9.437 51,376 -0.17(-1.76%)
May 04, 2022 9.508 9.659 9.375 9.606 58,632 +0.18(+1.88%)
May 03, 2022 9.242 9.524 9.223 9.428 75,736 +0.20(+2.12%)
May 02, 2022 9.189 9.268 9.091 9.233 87,161 +0.00(+0.00%)
Apr 29, 2022 9.277 9.455 9.233 9.233 111,935 -0.20(-2.16%)
Apr 28, 2022 9.339 9.544 9.285 9.437 39,151 +0.13(+1.43%)
Apr 27, 2022 9.339 9.428 9.295 9.304 41,706 -0.04(-0.38%)
Apr 26, 2022 9.437 9.508 9.331 9.339 47,244 -0.11(-1.13%)
Apr 25, 2022 9.588 9.588 9.171 9.446 131,450 -0.23(-2.39%)
Apr 22, 2022 9.996 9.996 9.650 9.677 52,993 -0.37(-3.71%)
Apr 21, 2022 10.17 10.17 9.828 10.05 24,917 +0.03(+0.34%)
Apr 20, 2022 9.928 10.04 9.928 10.02 18,600 +0.14(+1.43%)
Apr 19, 2022 9.804 9.910 9.804 9.875 30,117 +0.01(+0.09%)
Apr 18, 2022 9.883 9.883 9.777 9.866 17,196 +0.02(+0.18%)
Apr 14, 2022 9.857 9.886 9.822 9.848 24,044 -0.03(-0.27%)
Apr 13, 2022 9.654 9.875 9.654 9.875 27,851 +0.22(+2.29%)
Apr 12, 2022 9.565 9.839 9.565 9.654 61,481 +0.04(+0.46%)
Apr 11, 2022 9.707 9.813 9.609 9.609 45,116 -0.18(-1.81%)
Apr 08, 2022 9.618 9.786 9.618 9.786 22,655 +0.21(+2.22%)
Apr 07, 2022 9.565 9.627 9.424 9.574 34,672 +0.00(+0.00%)
Apr 06, 2022 9.556 9.671 9.539 9.574 27,164 -0.10(-1.01%)
Apr 05, 2022 9.830 9.901 9.662 9.671 23,346 -0.16(-1.62%)
Apr 04, 2022 9.848 9.848 9.777 9.830 29,657 +0.04(+0.45%)
Apr 01, 2022 9.848 9.861 9.724 9.786 44,285 -0.08(-0.81%)
Mar 31, 2022 9.954 9.972 9.857 9.866 96,444 -0.04(-0.45%)
Mar 30, 2022 9.936 9.945 9.875 9.910 19,984 +0.02(+0.18%)
Mar 29, 2022 9.795 9.919 9.795 9.892 41,399 +0.11(+1.18%)
Mar 28, 2022 9.839 9.848 9.726 9.777 27,702 -0.09(-0.90%)
Mar 25, 2022 9.768 9.886 9.132 9.866 39,100 +0.12(+1.27%)
Mar 24, 2022 9.707 9.768 9.671 9.742 27,448 +0.06(+0.64%)
Mar 23, 2022 9.733 9.733 9.672 9.680 8,739 -0.07(-0.74%)
Mar 22, 2022 9.709 9.770 9.673 9.753 33,552 +0.11(+1.19%)
Mar 21, 2022 9.612 9.726 9.576 9.638 48,637 +0.07(+0.74%)
Mar 18, 2022 9.480 9.568 9.426 9.568 26,112 +0.10(+1.02%)
Mar 17, 2022 9.251 9.480 9.251 9.471 11,870 +0.24(+2.57%)
Mar 16, 2022 9.198 9.258 9.128 9.233 33,830 +0.15(+1.65%)
Mar 15, 2022 9.031 9.101 8.969 9.084 66,201 +0.04(+0.39%)
Mar 14, 2022 9.172 9.242 8.969 9.048 56,051 -0.20(-2.19%)
Mar 11, 2022 9.339 9.340 9.242 9.251 48,082 -0.17(-1.78%)
Mar 10, 2022 9.339 9.443 9.198 9.418 49,998 +0.04(+0.38%)
Mar 09, 2022 9.524 9.524 9.365 9.383 49,038 +0.01(+0.09%)
Mar 08, 2022 9.295 9.515 9.268 9.374 95,322 +0.05(+0.57%)
Mar 07, 2022 9.515 9.515 9.286 9.321 123,593 -0.26(-2.75%)
Mar 04, 2022 9.576 9.585 9.436 9.585 62,560 -0.05(-0.55%)
Mar 03, 2022 9.691 9.726 9.607 9.638 40,204 -0.03(-0.27%)
Mar 02, 2022 9.480 9.682 9.480 9.665 126,144 +0.22(+2.33%)
Mar 01, 2022 9.533 9.638 9.330 9.444 66,817 -0.15(-1.56%)
Feb 28, 2022 9.418 9.621 9.354 9.594 94,340 +0.08(+0.83%)
Feb 25, 2022 9.224 9.524 9.387 9.515 70,364 +0.31(+3.35%)
Feb 24, 2022 9.066 9.207 8.899 9.207 129,557 -0.04(-0.48%)
Feb 23, 2022 9.356 9.418 9.242 9.251 26,333 -0.09(-0.94%)
Feb 22, 2022 9.550 9.550 9.242 9.339 121,354 -0.18(-1.94%)
Feb 18, 2022 9.524 0 +0.04(+0.37%)
Feb 17, 2022 9.541 9.568 9.471 9.488 50,894 -0.12(-1.30%)
Feb 16, 2022 9.570 9.640 9.535 9.613 66,638 +0.09(+0.92%)
Feb 15, 2022 9.508 9.631 9.456 9.526 153,336 +0.06(+0.65%)
Feb 14, 2022 9.640 9.640 9.429 9.464 41,295 -0.13(-1.37%)
Feb 11, 2022 9.543 9.734 9.513 9.596 120,220 +0.09(+0.92%)
Feb 10, 2022 9.666 9.815 9.491 9.508 133,747 -0.18(-1.90%)
Feb 09, 2022 9.605 9.780 9.605 9.692 90,829 +0.14(+1.47%)
Feb 08, 2022 9.526 9.582 9.447 9.552 59,049 +0.05(+0.55%)
Feb 07, 2022 9.412 9.587 9.386 9.500 73,298 +0.09(+0.93%)
Feb 04, 2022 9.333 9.526 9.263 9.412 104,264 +0.10(+1.03%)
Feb 03, 2022 9.377 9.298 9.316 86,023 -0.15(-1.57%)
Feb 02, 2022 9.526 9.526 9.368 9.464 111,804 +0.02(+0.19%)
Feb 01, 2022 9.351 9.466 9.289 9.447 70,123 +0.10(+1.03%)
Jan 31, 2022 9.272 9.368 9.351 51,530 +0.11(+1.23%)
Jan 28, 2022 9.149 9.245 9.035 9.237 67,768 +0.10(+1.05%)
Jan 27, 2022 9.298 9.429 9.070 9.140 106,652 -0.05(-0.57%)
Jan 26, 2022 9.298 9.429 9.118 9.193 92,315 +0.02(+0.19%)
Jan 25, 2022 8.939 9.307 8.798 9.175 121,297 +0.11(+1.26%)
Jan 24, 2022 8.904 9.079 8.553 9.061 193,304 +0.06(+0.68%)
Jan 21, 2022 9.167 9.237 8.959 9.000 125,020 -0.28(-3.04%)
Jan 20, 2022 9.396 9.544 9.252 9.282 63,601 -0.15(-1.57%)
Jan 19, 2022 9.526 9.544 9.409 9.431 105,543 -0.06(-0.64%)
Jan 18, 2022 9.500 9.570 9.474 9.492 105,958 -0.03(-0.27%)
Jan 14, 2022 9.518 0 +0.09(+0.97%)
Jan 13, 2022 9.500 9.570 9.413 9.426 110,354 -0.06(-0.60%)
Jan 12, 2022 9.474 9.535 9.422 9.483 66,478 +0.07(+0.74%)
Jan 11, 2022 9.343 9.465 9.282 9.413 141,192 +0.11(+1.22%)
Jan 10, 2022 9.326 9.343 9.151 9.300 83,870 +0.01(+0.09%)
Jan 07, 2022 9.221 9.343 9.221 9.291 92,132 +0.10(+1.04%)
Jan 06, 2022 9.073 9.212 9.073 9.195 52,458 +0.15(+1.69%)
Jan 05, 2022 9.204 9.291 9.038 9.042 111,489 -0.12(-1.29%)
Jan 04, 2022 9.160 9.256 9.134 9.160 208,660 +0.06(+0.67%)
Jan 03, 2022 8.968 9.125 8.916 9.099 47,478 +0.10(+1.07%)
Dec 31, 2021 8.977 9.003 8.926 9.003 21,985 +0.07(+0.78%)
Dec 30, 2021 8.959 8.986 8.872 8.933 38,055 +0.02(+0.20%)
Dec 29, 2021 8.959 8.986 8.898 8.916 84,497 +0.00(+0.00%)
Dec 28, 2021 8.829 8.994 8.829 8.916 49,599 +0.11(+1.29%)
Dec 27, 2021 8.768 8.872 8.733 8.802 157,335 +0.05(+0.60%)
Dec 23, 2021 8.768 8.846 8.698 8.750 65,140 +0.04(+0.47%)
Dec 22, 2021 8.733 8.802 8.706 8.709 31,998 +0.00(+0.01%)
Dec 21, 2021 8.482 8.717 8.482 8.708 36,808 +0.23(+2.77%)
Dec 20, 2021 8.526 8.543 8.417 8.474 62,169 -0.17(-2.01%)
Dec 17, 2021 8.743 8.743 8.604 8.647 19,771 -0.12(-1.39%)
Dec 16, 2021 8.743 8.812 8.743 8.769 74,300 +0.09(+1.00%)
Dec 15, 2021 8.561 8.691 8.530 8.682 42,868 +0.12(+1.43%)
Dec 14, 2021 8.482 8.578 8.448 8.559 133,183 +0.02(+0.19%)
Dec 13, 2021 8.647 8.656 8.538 8.543 107,904 -0.09(-1.01%)
Dec 10, 2021 8.708 8.717 8.613 8.630 110,500 +0.01(+0.10%)
Dec 09, 2021 8.621 8.639 8.584 8.621 67,370 -0.02(-0.20%)
Dec 08, 2021 8.708 8.708 8.595 8.639 21,552 +0.00(+0.00%)
Dec 07, 2021 8.621 8.717 8.595 8.639 50,075 +0.16(+1.95%)
Dec 06, 2021 8.361 8.587 8.361 8.474 26,438 +0.20(+2.41%)
Dec 03, 2021 8.474 8.482 8.265 8.274 36,606 -0.16(-1.95%)
Dec 02, 2021 8.248 8.495 8.248 8.439 41,750 +0.18(+2.21%)
Dec 01, 2021 8.552 8.643 8.248 8.257 108,832 -0.19(-2.26%)
Nov 30, 2021 8.647 8.682 8.326 8.448 91,412 -0.24(-2.80%)
Nov 29, 2021 8.587 8.726 8.587 8.691 72,688 +0.16(+1.93%)
Nov 26, 2021 8.726 8.726 8.265 8.526 135,610 -0.39(-4.38%)
Nov 24, 2021 8.882 8.969 8.882 8.917 35,700 +0.02(+0.20%)
Nov 23, 2021 8.891 8.960 8.830 8.899 84,198 +0.01(+0.10%)
Nov 22, 2021 8.899 8.977 8.864 8.891 30,682 +0.02(+0.18%)
Nov 19, 2021 8.901 8.978 8.819 8.875 58,297 -0.10(-1.06%)
Nov 18, 2021 8.996 8.987 8.953 8.970 38,930 -0.01(-0.10%)
Nov 17, 2021 9.065 9.065 8.901 8.979 94,561 -0.12(-1.33%)
Nov 16, 2021 9.117 9.117 9.048 9.100 44,512 +0.03(+0.29%)
Nov 15, 2021 9.100 9.125 9.074 9.074 108,670 -0.01(-0.10%)
Nov 12, 2021 9.125 9.187 9.074 9.082 55,986 -0.01(-0.10%)
Nov 11, 2021 9.005 9.091 8.996 9.091 31,497 +0.10(+1.15%)
Nov 10, 2021 9.048 8.987 39,270 -0.09(-0.95%)
Nov 09, 2021 9.091 9.134 9.013 9.074 42,513 -0.01(-0.10%)
Nov 08, 2021 8.996 9.169 8.996 9.082 108,597 +0.07(+0.77%)
Nov 05, 2021 9.030 9.100 8.918 9.013 66,999 +0.04(+0.48%)
Nov 04, 2021 9.065 9.134 8.927 8.970 56,076 -0.03(-0.38%)
Nov 03, 2021 8.979 9.030 8.935 9.005 25,135 +0.01(+0.10%)
Nov 02, 2021 9.048 9.048 8.996 8.996 53,810 -0.04(-0.48%)
Nov 01, 2021 8.970 9.039 8.897 9.039 49,738 +0.14(+1.55%)
Oct 29, 2021 9.030 9.048 8.858 8.901 45,498 -0.10(-1.15%)
Oct 28, 2021 8.918 9.005 8.849 9.005 33,822 +0.10(+1.07%)
Oct 27, 2021 9.074 9.056 8.901 8.909 56,537 -0.20(-2.18%)
Oct 26, 2021 9.091 9.082 9.108 38,428 +0.03(+0.29%)
Oct 25, 2021 9.048 9.108 8.996 9.082 54,882 +0.02(+0.19%)
Oct 22, 2021 9.030 9.082 8.987 9.065 58,637 +0.02(+0.19%)
Oct 21, 2021 9.125 9.125 8.996 9.048 43,988 -0.04(-0.49%)
Oct 20, 2021 9.101 9.178 9.032 9.093 105,521 +0.01(+0.09%)
Oct 19, 2021 9.127 9.161 9.084 9.084 53,956 +0.01(+0.09%)
Oct 18, 2021 9.110 9.134 9.041 9.075 82,282 -0.08(-0.85%)
Oct 15, 2021 9.067 9.247 9.067 9.153 133,180 +0.15(+1.62%)
Oct 14, 2021 8.946 9.067 8.946 9.007 93,618 +0.11(+1.26%)
Oct 13, 2021 8.903 8.938 8.760 8.895 39,678 +0.03(+0.29%)
Oct 12, 2021 8.869 8.938 8.852 8.869 88,492 +0.06(+0.68%)
Oct 11, 2021 8.809 8.964 8.809 8.809 102,409 +0.06(+0.69%)
Oct 08, 2021 8.766 8.860 8.697 8.749 114,297 +0.04(+0.49%)
Oct 07, 2021 8.671 8.817 8.671 8.706 36,688 +0.11(+1.30%)
Oct 06, 2021 8.577 8.679 8.430 8.594 107,251 -0.03(-0.40%)
Oct 05, 2021 8.663 8.800 8.602 8.628 90,787 +0.02(+0.20%)
Oct 04, 2021 8.585 8.645 8.540 8.611 81,718 +0.03(+0.30%)
Oct 01, 2021 8.473 8.637 8.422 8.585 46,120 +0.12(+1.42%)
Sep 30, 2021 8.602 8.610 8.387 8.465 46,844 -0.07(-0.81%)
Sep 29, 2021 8.473 8.542 8.456 8.534 30,834 +0.09(+1.12%)
Sep 28, 2021 8.568 8.568 8.439 8.439 46,711 -0.09(-1.11%)
Sep 27, 2021 8.508 8.654 8.508 8.534 67,758 +0.05(+0.61%)
Sep 24, 2021 8.404 8.534 8.404 8.482 36,319 +0.05(+0.61%)
Sep 23, 2021 8.413 8.585 8.396 8.430 62,477 +0.06(+0.72%)
Sep 22, 2021 8.310 8.464 8.301 8.370 51,942 +0.11(+1.33%)
Sep 21, 2021 8.226 8.337 8.174 8.260 96,143 +0.09(+1.15%)
Sep 20, 2021 8.311 8.311 8.063 8.166 150,344 -0.21(-2.45%)
Sep 17, 2021 8.423 8.423 8.354 8.371 65,357 -0.09(-1.11%)
Sep 16, 2021 8.525 8.525 8.388 8.465 62,419 -0.03(-0.40%)
Sep 15, 2021 8.354 8.534 8.354 8.500 71,023 +0.14(+1.64%)
Sep 14, 2021 8.440 8.500 8.363 8.363 87,646 -0.08(-0.91%)
Sep 13, 2021 8.405 8.480 8.405 8.440 33,581 +0.05(+0.61%)
Sep 10, 2021 8.465 8.474 8.371 8.388 30,458 -0.04(-0.51%)
Sep 09, 2021 8.431 8.542 8.431 8.431 29,548 -0.03(-0.30%)
Sep 08, 2021 8.465 8.534 8.440 8.457 35,868 -0.03(-0.30%)
Sep 07, 2021 8.560 8.560 8.448 8.482 116,345 -0.08(-0.90%)
Sep 03, 2021 8.594 8.602 8.542 8.560 57,400 -0.03(-0.30%)
Sep 02, 2021 8.585 8.604 8.551 8.585 44,848 +0.01(+0.10%)
Sep 01, 2021 8.568 8.594 8.517 8.577 40,390 +0.00(+0.00%)
Aug 31, 2021 8.619 8.619 8.551 8.577 32,085 -0.01(-0.10%)
Aug 30, 2021 8.637 8.637 8.551 8.585 49,906 -0.01(-0.10%)
Aug 27, 2021 8.534 8.602 8.525 8.594 58,063 +0.07(+0.80%)
Aug 26, 2021 8.568 8.594 8.500 8.525 67,132 -0.05(-0.60%)
Aug 25, 2021 8.525 8.602 8.525 8.577 47,996 +0.06(+0.70%)
Aug 24, 2021 8.431 8.517 8.405 8.517 92,586 +0.12(+1.43%)
Aug 23, 2021 8.423 8.525 8.337 8.397 299,170 +0.04(+0.49%)
Aug 20, 2021 8.313 8.398 8.313 8.356 47,459 +0.03(+0.41%)
Aug 19, 2021 8.432 8.432 8.288 8.322 59,255 -0.15(-1.81%)
Aug 18, 2021 8.492 8.560 8.441 8.475 57,169 -0.06(-0.70%)
Aug 17, 2021 8.552 8.679 8.475 8.535 86,109 -0.04(-0.50%)
Aug 16, 2021 8.705 8.731 8.560 8.577 71,125 -0.14(-1.56%)
Aug 13, 2021 8.679 8.731 8.676 8.714 65,864 +0.03(+0.29%)
Aug 12, 2021 8.705 8.715 8.645 8.688 54,482 +0.00(+0.00%)
Aug 11, 2021 8.577 8.739 8.569 8.688 39,677 +0.13(+1.49%)
Aug 10, 2021 8.518 8.570 8.518 8.560 47,831 +0.03(+0.30%)
Aug 09, 2021 8.543 8.556 8.522 8.535 42,948 -0.01(-0.10%)
Aug 06, 2021 8.620 8.630 8.518 8.543 90,092 -0.03(-0.30%)
Aug 05, 2021 8.475 8.573 8.475 8.569 81,112 +0.10(+1.21%)
Aug 04, 2021 8.475 8.556 8.448 8.467 78,966 -0.05(-0.60%)
Aug 03, 2021 8.560 8.611 8.458 8.518 177,189 -0.04(-0.50%)
Aug 02, 2021 8.620 8.697 8.541 8.560 123,764 +0.01(+0.10%)
Jul 30, 2021 8.645 8.697 8.552 8.552 34,331 -0.10(-1.18%)
Jul 29, 2021 8.577 8.689 8.577 8.654 51,400 +0.09(+0.99%)
Jul 28, 2021 8.518 8.569 8.518 8.569 50,096 +0.07(+0.80%)
Jul 27, 2021 8.569 8.577 8.501 8.501 29,917 -0.06(-0.70%)
Jul 26, 2021 8.552 8.611 8.535 8.560 60,651 +0.01(+0.10%)
Jul 23, 2021 8.518 8.552 8.484 8.552 29,666 +0.05(+0.60%)
Jul 22, 2021 8.509 8.553 8.501 8.501 37,051 -0.02(-0.21%)
Jul 21, 2021 8.485 8.553 8.452 8.518 29,813 +0.09(+1.10%)
Jul 20, 2021 8.206 8.468 8.163 8.426 75,045 +0.21(+2.58%)
Jul 19, 2021 8.460 8.460 8.104 8.214 143,701 -0.34(-3.96%)
Jul 16, 2021 8.646 8.646 8.528 8.553 41,378 -0.05(-0.59%)
Jul 15, 2021 8.604 8.672 8.562 8.604 73,582 -0.05(-0.59%)
Jul 14, 2021 8.740 8.765 8.621 8.655 54,879 -0.08(-0.87%)
Jul 13, 2021 8.799 8.850 8.706 8.731 63,022 -0.07(-0.77%)
Jul 12, 2021 8.757 8.901 8.713 8.799 58,693 +0.03(+0.39%)
Jul 09, 2021 8.646 8.796 8.646 8.765 100,016 +0.15(+1.77%)
Jul 08, 2021 8.646 8.663 8.562 8.613 104,753 -0.10(-1.17%)
Jul 07, 2021 8.833 8.833 8.697 8.714 43,337 -0.14(-1.53%)
Jul 06, 2021 8.935 8.977 8.816 8.850 82,261 -0.12(-1.32%)
Jul 02, 2021 8.952 8.986 8.904 8.969 55,287 +0.05(+0.57%)
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.