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 )

11.21 -0.04 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Aug 30, 2019 7.435 7.527 7.421 7.463 102,138 +0.05(+0.67%)
Aug 29, 2019 7.314 7.414 7.314 7.414 77,342 +0.15(+2.05%)
Aug 28, 2019 7.186 7.321 7.115 7.264 279,570 -0.13(-1.73%)
Aug 27, 2019 7.449 7.499 7.385 7.392 131,294 -0.06(-0.76%)
Aug 26, 2019 7.520 7.535 7.414 7.449 98,217 -0.03(-0.38%)
Aug 23, 2019 7.662 7.712 7.449 7.478 138,013 -0.19(-2.50%)
Aug 22, 2019 7.712 7.722 7.670 7.670 80,136 -0.00(-0.04%)
Aug 21, 2019 7.651 7.715 7.630 7.672 120,997 +0.05(+0.65%)
Aug 20, 2019 7.602 7.637 7.602 7.623 115,076 -0.01(-0.18%)
Aug 19, 2019 7.616 7.672 7.581 7.637 138,114 +0.08(+1.07%)
Aug 16, 2019 7.532 7.616 7.532 7.556 65,268 +0.03(+0.43%)
Aug 15, 2019 7.553 7.588 7.454 7.524 130,118 -0.04(-0.47%)
Aug 14, 2019 7.595 7.640 7.560 7.560 161,589 -0.08(-1.10%)
Aug 13, 2019 7.595 7.686 7.595 7.644 97,604 +0.01(+0.09%)
Aug 12, 2019 7.630 7.707 7.616 7.638 56,785 -0.03(-0.36%)
Aug 09, 2019 7.686 7.719 7.603 7.665 76,076 -0.01(-0.18%)
Aug 08, 2019 7.658 7.729 7.630 7.679 154,893 +0.07(+0.92%)
Aug 07, 2019 7.665 7.686 7.497 7.609 123,793 -0.09(-1.19%)
Aug 06, 2019 7.729 7.869 7.701 7.701 160,604 -0.02(-0.27%)
Aug 05, 2019 7.827 7.869 7.651 7.722 126,608 -0.13(-1.70%)
Aug 02, 2019 7.947 7.968 7.841 7.855 88,589 -0.08(-1.06%)
Aug 01, 2019 7.947 7.996 7.919 7.940 63,868 +0.02(+0.27%)
Jul 31, 2019 7.926 7.947 7.902 7.919 106,035 +0.02(+0.27%)
Jul 30, 2019 7.919 7.933 7.855 7.897 89,650 -0.02(-0.27%)
Jul 29, 2019 7.947 7.961 7.904 7.919 64,125 -0.01(-0.09%)
Jul 26, 2019 7.912 7.933 7.862 7.926 91,860 +0.01(+0.18%)
Jul 25, 2019 7.996 8.010 7.890 7.912 68,538 -0.08(-1.06%)
Jul 24, 2019 7.940 8.031 7.864 7.996 122,598 +0.05(+0.58%)
Jul 23, 2019 7.936 7.970 7.936 7.949 123,516 +0.01(+0.09%)
Jul 22, 2019 7.922 7.970 7.859 7.943 135,039 -0.01(-0.11%)
Jul 19, 2019 7.901 7.961 7.883 7.951 91,509 +0.02(+0.19%)
Jul 18, 2019 7.901 7.936 7.866 7.936 53,444 +0.03(+0.44%)
Jul 17, 2019 7.908 7.936 7.887 7.901 141,820 -0.02(-0.26%)
Jul 16, 2019 7.956 7.956 7.901 7.922 73,837 +0.01(+0.16%)
Jul 15, 2019 7.901 7.929 7.873 7.909 114,872 +0.02(+0.20%)
Jul 12, 2019 7.922 7.936 7.866 7.894 50,854 +0.01(+0.09%)
Jul 11, 2019 7.894 7.936 7.852 7.887 118,896 +0.01(+0.09%)
Jul 10, 2019 7.866 7.901 7.852 7.880 111,343 +0.05(+0.62%)
Jul 09, 2019 7.845 7.848 7.831 7.831 65,685 +0.01(+0.18%)
Jul 08, 2019 7.803 7.852 7.803 7.817 82,542 -0.02(-0.27%)
Jul 05, 2019 7.803 7.852 7.768 7.838 63,352 +0.00(+0.00%)
Jul 03, 2019 7.803 7.854 7.762 7.838 41,660 +0.03(+0.45%)
Jul 02, 2019 7.734 7.803 7.699 7.803 71,558 +0.02(+0.27%)
Jul 01, 2019 7.782 7.824 7.744 7.782 118,168 +0.06(+0.72%)
Jun 28, 2019 7.699 7.748 7.664 7.727 95,101 +0.05(+0.63%)
Jun 27, 2019 7.622 7.692 7.608 7.678 66,948 +0.11(+1.47%)
Jun 26, 2019 7.518 7.650 7.518 7.567 73,722 +0.01(+0.18%)
Jun 25, 2019 7.692 7.692 7.546 7.553 106,303 -0.13(-1.63%)
Jun 24, 2019 7.817 7.831 7.678 7.678 53,591 -0.09(-1.16%)
Jun 21, 2019 7.775 7.807 7.762 7.768 80,304 -0.01(-0.09%)
Jun 20, 2019 7.741 7.803 7.741 7.775 106,023 +0.07(+0.87%)
Jun 19, 2019 7.709 7.729 7.694 7.709 80,239 +0.00(+0.00%)
Jun 18, 2019 7.709 7.722 7.681 7.709 57,954 +0.07(+0.90%)
Jun 17, 2019 7.633 7.674 7.633 7.640 60,701 -0.01(-0.09%)
Jun 14, 2019 7.688 7.689 7.647 7.647 61,258 -0.01(-0.18%)
Jun 13, 2019 7.647 7.685 7.612 7.660 106,907 +0.06(+0.82%)
Jun 12, 2019 7.660 7.660 7.578 7.598 95,120 -0.03(-0.36%)
Jun 11, 2019 7.633 7.674 7.585 7.626 132,672 +0.03(+0.45%)
Jun 10, 2019 7.598 7.633 7.557 7.592 126,974 +0.06(+0.82%)
Jun 07, 2019 7.516 7.592 7.509 7.530 104,081 +0.03(+0.46%)
Jun 06, 2019 7.440 7.530 7.392 7.495 80,713 +0.06(+0.74%)
Jun 05, 2019 7.474 7.556 7.426 7.440 81,736 +0.01(+0.09%)
Jun 04, 2019 7.371 7.461 7.323 7.433 174,233 +0.12(+1.60%)
Jun 03, 2019 7.261 7.398 7.220 7.316 162,355 +0.02(+0.28%)
May 31, 2019 7.419 7.432 7.226 7.295 279,001 -0.23(-3.02%)
May 30, 2019 7.592 7.609 7.495 7.523 150,491 -0.06(-0.73%)
May 29, 2019 7.805 7.833 7.502 7.578 223,381 -0.28(-3.59%)
May 28, 2019 7.881 7.922 7.853 7.860 85,245 -0.01(-0.18%)
May 24, 2019 7.874 7.881 7.860 7.874 48,629 +0.01(+0.18%)
May 23, 2019 7.908 7.922 7.805 7.860 111,997 -0.08(-1.01%)
May 22, 2019 8.055 8.055 7.927 7.940 140,174 -0.12(-1.55%)
May 21, 2019 8.021 8.102 7.985 8.065 152,644 +0.11(+1.42%)
May 20, 2019 7.973 8.015 7.925 7.952 102,552 -0.03(-0.43%)
May 17, 2019 7.993 8.061 7.986 7.986 71,845 -0.01(-0.09%)
May 16, 2019 7.986 8.007 7.932 7.993 84,229 +0.08(+0.95%)
May 15, 2019 7.877 7.939 7.877 7.918 89,500 +0.02(+0.26%)
May 14, 2019 7.925 7.946 7.891 7.898 84,776 -0.01(-0.17%)
May 13, 2019 7.952 7.952 7.857 7.911 85,539 -0.09(-1.11%)
May 10, 2019 7.898 8.068 7.884 8.000 150,728 +0.12(+1.47%)
May 09, 2019 7.911 7.914 7.857 7.884 104,262 -0.04(-0.52%)
May 08, 2019 7.946 7.980 7.911 7.925 62,647 -0.04(-0.51%)
May 07, 2019 7.952 7.993 7.918 7.966 128,261 -0.01(-0.17%)
May 06, 2019 7.939 7.980 7.939 7.980 117,214 +0.00(+0.00%)
May 03, 2019 8.014 8.014 7.946 7.980 110,993 -0.02(-0.26%)
May 02, 2019 7.986 8.014 7.918 8.000 118,904 +0.02(+0.26%)
May 01, 2019 8.000 8.000 7.952 7.980 108,813 +0.02(+0.26%)
Apr 30, 2019 7.959 7.966 7.911 7.959 106,021 +0.03(+0.43%)
Apr 29, 2019 7.884 7.925 7.857 7.925 154,592 +0.05(+0.69%)
Apr 26, 2019 7.925 7.929 7.843 7.871 136,799 -0.03(-0.35%)
Apr 25, 2019 7.939 7.972 7.884 7.898 96,026 -0.05(-0.60%)
Apr 24, 2019 7.986 8.007 7.932 7.946 125,135 -0.07(-0.88%)
Apr 23, 2019 7.969 8.030 7.956 8.016 169,509 +0.05(+0.59%)
Apr 22, 2019 7.962 8.001 7.935 7.969 175,358 +0.02(+0.25%)
Apr 18, 2019 7.949 7.956 7.868 7.949 120,233 +0.01(+0.17%)
Apr 17, 2019 7.922 7.968 7.882 7.935 122,501 +0.09(+1.12%)
Apr 16, 2019 7.888 7.969 7.809 7.848 182,734 +0.04(+0.52%)
Apr 15, 2019 7.794 7.834 7.794 7.807 153,388 +0.11(+1.40%)
Apr 12, 2019 7.868 7.868 7.699 7.699 126,155 -0.11(-1.47%)
Apr 11, 2019 7.814 7.814 7.780 7.814 114,923 +0.03(+0.35%)
Apr 10, 2019 7.740 7.814 7.740 7.787 111,311 +0.05(+0.61%)
Apr 09, 2019 7.767 7.780 7.740 7.740 57,337 -0.05(-0.69%)
Apr 08, 2019 7.794 7.821 7.767 7.794 131,621 -0.01(-0.09%)
Apr 05, 2019 7.794 7.868 7.780 7.800 99,799 +0.04(+0.52%)
Apr 04, 2019 7.787 7.794 7.740 7.760 92,574 +0.03(+0.35%)
Apr 03, 2019 7.807 7.807 7.733 7.733 110,835 -0.02(-0.26%)
Apr 02, 2019 7.787 7.796 7.753 7.753 181,085 +0.00(+0.00%)
Apr 01, 2019 7.733 7.773 7.720 7.753 93,036 +0.07(+0.97%)
Mar 29, 2019 7.686 7.719 7.665 7.679 101,724 +0.01(+0.09%)
Mar 28, 2019 7.659 7.672 7.609 7.672 68,982 +0.04(+0.53%)
Mar 27, 2019 7.625 7.632 7.571 7.632 93,413 -0.01(-0.09%)
Mar 26, 2019 7.618 7.652 7.591 7.638 110,971 +0.07(+0.98%)
Mar 25, 2019 7.652 7.652 7.519 7.564 66,702 -0.07(-0.88%)
Mar 22, 2019 7.645 7.699 7.632 7.632 162,877 -0.08(-1.05%)
Mar 21, 2019 7.699 7.746 7.659 7.713 88,203 -0.01(-0.12%)
Mar 20, 2019 7.749 7.769 7.675 7.722 177,003 +0.00(+0.00%)
Mar 19, 2019 7.709 7.762 7.699 7.722 106,272 +0.05(+0.65%)
Mar 18, 2019 7.682 7.689 7.656 7.672 67,334 +0.01(+0.18%)
Mar 15, 2019 7.655 7.681 7.622 7.658 42,927 +0.01(+0.11%)
Mar 14, 2019 7.669 7.673 7.642 7.650 108,960 +0.00(+0.02%)
Mar 13, 2019 7.689 7.689 7.608 7.648 153,503 +0.02(+0.26%)
Mar 12, 2019 7.622 7.656 7.602 7.628 35,261 +0.05(+0.62%)
Mar 11, 2019 7.508 7.602 7.508 7.582 118,886 +0.07(+0.89%)
Mar 08, 2019 7.568 7.568 7.461 7.515 112,029 -0.09(-1.16%)
Mar 07, 2019 7.648 7.648 7.582 7.603 96,726 -0.05(-0.68%)
Mar 06, 2019 7.715 7.715 7.633 7.655 80,456 -0.06(-0.78%)
Mar 05, 2019 7.715 7.762 7.682 7.715 62,874 -0.03(-0.43%)
Mar 04, 2019 7.809 7.809 7.669 7.749 95,596 -0.01(-0.17%)
Mar 01, 2019 7.802 7.849 7.742 7.762 59,529 +0.01(+0.17%)
Feb 28, 2019 7.769 7.784 7.735 7.749 78,239 -0.02(-0.26%)
Feb 27, 2019 7.789 7.801 7.702 7.769 113,628 -0.01(-0.09%)
Feb 26, 2019 7.782 7.822 7.755 7.776 84,117 +0.01(+0.09%)
Feb 25, 2019 7.889 7.916 7.742 7.769 107,547 -0.09(-1.11%)
Feb 22, 2019 7.856 7.889 7.802 7.856 100,961 +0.04(+0.51%)
Feb 21, 2019 7.876 7.876 7.789 7.816 127,395 -0.09(-1.13%)
Feb 20, 2019 7.852 7.905 7.806 7.905 165,115 +0.07(+0.84%)
Feb 19, 2019 7.806 7.839 7.799 7.839 154,265 +0.07(+0.85%)
Feb 15, 2019 7.746 7.773 7.733 7.773 96,514 +0.06(+0.77%)
Feb 14, 2019 7.654 7.733 7.644 7.713 122,018 +0.05(+0.60%)
Feb 13, 2019 7.654 7.702 7.647 7.667 67,760 +0.06(+0.78%)
Feb 12, 2019 7.548 7.634 7.548 7.607 90,028 +0.13(+1.68%)
Feb 11, 2019 7.574 7.574 7.475 7.481 87,961 -0.06(-0.79%)
Feb 08, 2019 7.561 7.561 7.495 7.541 76,426 -0.03(-0.35%)
Feb 07, 2019 7.627 7.627 7.488 7.568 75,309 -0.07(-0.87%)
Feb 06, 2019 7.607 7.673 7.607 7.634 69,955 +0.02(+0.26%)
Feb 05, 2019 7.647 7.647 7.548 7.614 91,099 +0.01(+0.09%)
Feb 04, 2019 7.614 7.687 7.581 7.607 109,547 +0.01(+0.17%)
Feb 01, 2019 7.568 7.607 7.548 7.594 109,805 +0.04(+0.53%)
Jan 31, 2019 7.528 7.568 7.475 7.554 128,034 +0.08(+1.06%)
Jan 30, 2019 7.495 7.521 7.422 7.475 165,131 +0.04(+0.53%)
Jan 29, 2019 7.336 7.448 7.332 7.435 90,577 +0.13(+1.81%)
Jan 28, 2019 7.283 7.329 7.210 7.303 266,489 -0.06(-0.81%)
Jan 25, 2019 7.316 7.389 7.303 7.362 116,451 +0.09(+1.18%)
Jan 24, 2019 7.415 7.415 7.237 7.276 164,323 -0.15(-2.05%)
Jan 23, 2019 7.448 7.488 7.409 7.429 103,673 -0.02(-0.21%)
Jan 22, 2019 7.490 7.497 7.405 7.444 117,825 -0.04(-0.53%)
Jan 18, 2019 7.418 7.490 7.405 7.484 103,614 +0.09(+1.24%)
Jan 17, 2019 7.346 7.392 7.343 7.392 88,799 +0.04(+0.53%)
Jan 16, 2019 7.228 7.372 7.216 7.353 180,273 +0.09(+1.26%)
Jan 15, 2019 7.195 7.261 7.195 7.261 58,179 +0.10(+1.37%)
Jan 14, 2019 7.150 7.182 7.051 7.163 96,968 -0.14(-1.97%)
Jan 11, 2019 7.267 7.307 7.195 7.307 53,867 +0.04(+0.54%)
Jan 10, 2019 7.300 7.339 7.189 7.267 148,374 -0.03(-0.45%)
Jan 09, 2019 7.261 7.385 7.217 7.300 240,167 +0.11(+1.55%)
Jan 08, 2019 7.064 7.208 7.025 7.189 255,068 +0.20(+2.91%)
Jan 07, 2019 6.756 7.025 6.750 6.986 275,955 +0.29(+4.31%)
Jan 04, 2019 6.599 6.697 6.540 6.697 213,637 +0.22(+3.34%)
Jan 03, 2019 6.448 6.540 6.389 6.481 156,006 +0.00(+0.00%)
Jan 02, 2019 6.219 6.481 6.101 6.481 187,793 +0.24(+3.78%)
Dec 31, 2018 6.291 6.304 6.167 6.245 195,325 +0.10(+1.71%)
Dec 28, 2018 6.029 6.160 5.990 6.140 252,397 +0.13(+2.18%)
Dec 27, 2018 5.944 6.016 5.819 6.009 312,326 -0.01(-0.11%)
Dec 26, 2018 5.786 6.016 5.734 6.016 519,896 +0.21(+3.61%)
Dec 24, 2018 5.754 5.872 5.734 5.806 336,783 -0.19(-3.17%)
Dec 21, 2018 6.062 6.193 5.963 5.996 211,958 -0.06(-0.97%)
Dec 20, 2018 6.507 6.507 5.944 6.055 372,824 -0.52(-7.91%)
Dec 19, 2018 6.588 6.656 6.543 6.575 140,341 +0.05(+0.79%)
Dec 18, 2018 6.724 6.815 6.524 6.524 196,064 -0.28(-4.10%)
Dec 17, 2018 7.074 7.240 6.783 6.802 182,256 -0.36(-4.98%)
Dec 14, 2018 7.256 7.418 7.133 7.158 131,825 -0.15(-2.04%)
Dec 13, 2018 7.398 7.412 7.288 7.307 113,615 +0.00(+0.00%)
Dec 12, 2018 7.307 7.307 7.239 7.307 82,968 +0.13(+1.80%)
Dec 11, 2018 7.171 7.320 7.158 7.178 149,680 +0.06(+0.91%)
Dec 10, 2018 7.243 7.431 7.094 7.113 81,072 -0.13(-1.79%)
Dec 07, 2018 7.333 7.379 7.217 7.243 73,013 -0.14(-1.84%)
Dec 06, 2018 7.295 7.385 7.113 7.379 165,116 -0.09(-1.22%)
Dec 04, 2018 7.612 7.641 7.431 7.470 186,623 -0.14(-1.86%)
Dec 03, 2018 7.657 7.664 7.560 7.612 141,054 +0.02(+0.26%)
Nov 30, 2018 7.534 7.596 7.479 7.593 103,422 +0.09(+1.21%)
Nov 29, 2018 7.560 7.644 7.450 7.502 146,608 -0.09(-1.19%)
Nov 28, 2018 7.554 7.631 7.508 7.593 125,842 +0.04(+0.51%)
Nov 27, 2018 7.482 7.593 7.469 7.554 125,780 -0.03(-0.34%)
Nov 26, 2018 7.450 7.690 7.450 7.580 354,679 +0.15(+2.01%)
Nov 23, 2018 7.314 7.437 7.191 7.431 105,738 +0.16(+2.18%)
Nov 21, 2018 7.272 7.272 7.272 0 -0.02(-0.26%)
Nov 20, 2018 7.393 7.393 7.246 7.291 90,602 -0.15(-2.07%)
Nov 19, 2018 7.470 7.521 7.400 7.445 163,621 -0.06(-0.77%)
Nov 16, 2018 7.406 7.502 7.393 7.502 44,602 +0.13(+1.74%)
Nov 15, 2018 7.374 7.438 7.342 7.374 123,923 -0.02(-0.26%)
Nov 14, 2018 7.483 7.611 7.374 7.393 92,399 -0.08(-1.03%)
Nov 13, 2018 7.592 7.650 7.470 7.470 102,119 -0.11(-1.44%)
Nov 12, 2018 7.663 7.669 7.579 7.579 111,932 -0.06(-0.84%)
Nov 09, 2018 7.669 7.707 7.605 7.643 107,607 -0.06(-0.83%)
Nov 08, 2018 7.688 7.707 7.644 7.707 70,328 +0.03(+0.42%)
Nov 07, 2018 7.630 7.707 7.598 7.675 87,477 +0.10(+1.35%)
Nov 06, 2018 7.477 7.573 7.451 7.573 167,144 +0.13(+1.81%)
Nov 05, 2018 7.368 7.489 7.368 7.438 57,788 +0.08(+1.05%)
Nov 02, 2018 7.336 7.361 7.297 7.361 61,757 +0.07(+0.97%)
Nov 01, 2018 7.124 7.307 7.124 7.291 90,746 +0.19(+2.62%)
Oct 31, 2018 7.047 7.150 7.047 7.105 120,461 +0.09(+1.28%)
Oct 30, 2018 6.983 7.079 6.925 7.015 50,745 +0.06(+0.92%)
Oct 29, 2018 6.989 7.091 6.944 6.951 95,295 -0.04(-0.55%)
Oct 26, 2018 7.130 7.172 6.919 6.989 138,798 -0.20(-2.73%)
Oct 25, 2018 7.182 7.290 7.124 7.186 40,426 -0.00(-0.03%)
Oct 24, 2018 7.502 7.528 7.156 7.188 114,585 -0.29(-3.89%)
Oct 23, 2018 7.505 7.583 7.312 7.479 95,419 -0.07(-0.92%)
Oct 22, 2018 7.587 7.587 7.505 7.548 62,611 -0.04(-0.51%)
Oct 19, 2018 7.619 7.644 7.574 7.587 44,258 -0.03(-0.36%)
Oct 18, 2018 7.644 7.663 7.555 7.614 89,509 -0.07(-0.89%)
Oct 17, 2018 7.625 7.682 7.511 7.682 97,192 +0.06(+0.75%)
Oct 16, 2018 7.536 7.651 7.524 7.625 122,692 +0.12(+1.61%)
Oct 15, 2018 7.435 7.592 7.391 7.505 46,578 +0.07(+0.94%)
Oct 12, 2018 7.447 7.466 7.359 7.435 217,198 +0.05(+0.69%)
Oct 11, 2018 7.365 7.384 7.181 7.384 192,747 -0.01(-0.17%)
Oct 10, 2018 7.466 7.511 7.370 7.397 75,121 -0.10(-1.35%)
Oct 09, 2018 7.505 7.548 7.466 7.498 87,921 +0.01(+0.08%)
Oct 08, 2018 7.682 7.682 7.466 7.492 134,477 -0.17(-2.24%)
Oct 05, 2018 7.784 7.787 7.619 7.663 109,465 -0.11(-1.47%)
Oct 04, 2018 7.886 7.936 7.773 7.778 68,130 -0.11(-1.37%)
Oct 03, 2018 7.892 7.905 7.866 7.886 73,689 +0.05(+0.65%)
Oct 02, 2018 7.860 7.874 7.809 7.835 76,909 -0.01(-0.16%)
Oct 01, 2018 7.854 7.885 7.809 7.847 100,312 +0.03(+0.32%)
Sep 28, 2018 7.841 7.854 7.797 7.822 83,792 -0.02(-0.24%)
Sep 27, 2018 7.841 7.903 7.809 7.841 67,559 +0.04(+0.49%)
Sep 26, 2018 7.892 7.936 7.803 7.803 83,459 -0.13(-1.60%)
Sep 25, 2018 8.051 8.051 7.905 7.930 115,552 -0.09(-1.11%)
Sep 24, 2018 8.108 8.108 8.019 8.019 75,647 -0.08(-0.94%)
Sep 21, 2018 8.133 8.171 8.095 8.095 95,290 -0.03(-0.39%)
Sep 20, 2018 8.127 8.171 8.101 8.127 89,130 -0.02(-0.26%)
Sep 19, 2018 8.161 8.174 8.098 8.148 183,985 -0.03(-0.38%)
Sep 18, 2018 8.117 8.180 8.106 8.180 361,864 +0.11(+1.33%)
Sep 17, 2018 8.111 8.174 8.073 8.073 84,144 -0.06(-0.70%)
Sep 14, 2018 8.136 8.167 8.117 8.129 135,247 +0.01(+0.15%)
Sep 13, 2018 8.174 8.174 8.098 8.117 211,644 -0.01(-0.15%)
Sep 12, 2018 8.085 8.142 8.041 8.129 211,887 +0.07(+0.86%)
Sep 11, 2018 8.092 8.155 8.035 8.060 96,200 -0.01(-0.16%)
Sep 10, 2018 8.029 8.073 8.004 8.073 199,959 +0.07(+0.86%)
Sep 07, 2018 8.010 8.029 7.960 8.004 138,108 -0.03(-0.39%)
Sep 06, 2018 7.934 8.035 7.916 8.035 364,750 +0.11(+1.35%)
Sep 05, 2018 7.878 7.953 7.834 7.928 350,089 +0.05(+0.64%)
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.