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 )

11.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 31, 2022 9.172 9.267 8.992 9.172 57,024 +0.06(+0.69%)
Aug 30, 2022 9.235 9.235 9.087 9.109 52,141 -0.12(-1.27%)
Aug 29, 2022 9.145 9.325 9.145 9.226 35,578 +0.02(+0.20%)
Aug 26, 2022 9.488 9.524 9.190 9.208 49,348 -0.23(-2.48%)
Aug 25, 2022 9.334 9.461 9.334 9.443 16,925 +0.10(+1.11%)
Aug 24, 2022 9.262 9.343 9.235 9.339 28,471 +0.09(+0.93%)
Aug 23, 2022 9.190 9.325 9.190 9.253 90,800 +0.03(+0.27%)
Aug 22, 2022 9.273 9.273 9.165 9.228 28,722 -0.17(-1.81%)
Aug 19, 2022 9.425 9.461 9.363 9.398 47,096 -0.09(-0.95%)
Aug 18, 2022 9.461 9.515 9.434 9.488 79,412 +0.01(+0.09%)
Aug 17, 2022 9.515 9.515 9.407 9.479 59,475 -0.03(-0.28%)
Aug 16, 2022 9.470 9.632 9.470 9.506 160,328 -0.01(-0.09%)
Aug 15, 2022 9.515 9.596 9.479 9.515 103,223 -0.05(-0.56%)
Aug 12, 2022 9.479 9.569 9.457 9.569 155,772 +0.15(+1.62%)
Aug 11, 2022 9.336 9.479 9.330 9.416 87,864 +0.15(+1.65%)
Aug 10, 2022 9.147 9.279 9.147 9.264 35,905 +0.21(+2.28%)
Aug 09, 2022 9.138 9.138 9.022 9.058 17,930 -0.05(-0.59%)
Aug 08, 2022 9.147 9.336 9.067 9.111 62,605 +0.05(+0.59%)
Aug 05, 2022 9.058 9.138 8.986 9.058 63,191 -0.06(-0.69%)
Aug 04, 2022 9.255 9.255 9.067 9.120 38,970 -0.13(-1.45%)
Aug 03, 2022 9.192 9.322 9.125 9.255 50,455 +0.11(+1.18%)
Aug 02, 2022 9.067 9.156 8.986 9.147 64,856 +0.07(+0.79%)
Aug 01, 2022 8.968 9.165 8.968 9.076 62,014 +0.05(+0.60%)
Jul 29, 2022 8.986 9.058 8.923 9.022 50,708 +0.09(+1.00%)
Jul 28, 2022 8.807 8.941 8.717 8.932 41,935 +0.16(+1.84%)
Jul 27, 2022 8.573 8.825 8.573 8.771 65,768 +0.21(+2.41%)
Jul 26, 2022 8.735 8.744 8.529 8.564 31,449 -0.17(-1.95%)
Jul 25, 2022 8.789 8.789 8.618 8.735 65,501 +0.02(+0.21%)
Jul 22, 2022 8.825 8.851 8.712 8.717 34,613 -0.15(-1.72%)
Jul 21, 2022 8.833 8.869 8.614 8.869 57,893 +0.08(+0.90%)
Jul 20, 2022 8.746 8.875 8.657 8.790 102,367 +0.08(+0.92%)
Jul 19, 2022 8.594 8.889 8.585 8.710 77,217 +0.21(+2.41%)
Jul 18, 2022 8.594 8.674 8.478 8.505 37,295 +0.01(+0.11%)
Jul 15, 2022 8.344 8.505 8.344 8.496 32,683 +0.24(+2.92%)
Jul 14, 2022 8.201 8.286 8.148 8.255 21,822 -0.06(-0.75%)
Jul 13, 2022 8.282 8.344 8.249 8.317 44,351 -0.03(-0.32%)
Jul 12, 2022 8.371 8.410 8.344 8.344 39,454 -0.08(-0.95%)
Jul 11, 2022 8.433 8.508 8.362 8.425 47,000 -0.06(-0.74%)
Jul 08, 2022 8.425 8.576 8.380 8.487 42,591 +0.11(+1.28%)
Jul 07, 2022 8.264 8.442 8.264 8.380 49,890 +0.12(+1.40%)
Jul 06, 2022 8.273 8.323 8.148 8.264 43,091 -0.03(-0.32%)
Jul 05, 2022 8.309 8.326 8.041 8.291 64,490 -0.13(-1.59%)
Jul 01, 2022 8.282 8.465 8.282 8.425 18,292 +0.12(+1.40%)
Jun 30, 2022 8.505 8.505 8.248 8.309 98,484 -0.19(-2.21%)
Jun 29, 2022 8.541 8.558 8.460 8.496 104,304 -0.04(-0.52%)
Jun 28, 2022 8.648 8.799 8.523 8.541 94,303 -0.04(-0.42%)
Jun 27, 2022 8.505 8.648 8.478 8.576 56,500 +0.06(+0.73%)
Jun 24, 2022 8.478 8.612 8.282 8.514 75,825 +0.10(+1.17%)
Jun 23, 2022 8.442 8.467 8.139 8.416 58,033 +0.03(+0.32%)
Jun 22, 2022 8.317 8.496 8.255 8.389 37,906 -0.13(-1.49%)
Jun 21, 2022 8.302 8.578 8.294 8.516 35,227 +0.24(+2.90%)
Jun 17, 2022 8.036 8.276 8.001 8.276 55,031 +0.18(+2.19%)
Jun 16, 2022 8.436 8.436 7.992 8.098 103,423 -0.48(-5.59%)
Jun 15, 2022 8.480 8.710 8.480 8.578 40,208 +0.10(+1.15%)
Jun 14, 2022 8.551 8.637 8.436 8.480 46,885 -0.04(-0.42%)
Jun 13, 2022 8.773 8.902 8.507 8.516 95,008 -0.47(-5.24%)
Jun 10, 2022 9.279 9.288 8.977 8.986 36,733 -0.52(-5.42%)
Jun 09, 2022 9.590 9.679 9.373 9.501 57,760 -0.11(-1.11%)
Jun 08, 2022 9.759 9.759 9.590 9.608 59,039 -0.17(-1.73%)
Jun 07, 2022 9.404 9.794 9.362 9.776 28,846 +0.31(+3.28%)
Jun 06, 2022 9.350 9.525 9.350 9.466 51,632 +0.12(+1.33%)
Jun 03, 2022 9.279 9.395 9.279 9.341 55,029 -0.08(-0.85%)
Jun 02, 2022 9.448 9.510 9.331 9.421 26,789 -0.04(-0.47%)
Jun 01, 2022 9.528 9.649 9.324 9.466 31,447 -0.06(-0.65%)
May 31, 2022 9.599 9.634 9.483 9.528 38,557 -0.09(-0.92%)
May 27, 2022 9.297 9.634 9.297 9.617 47,174 +0.33(+3.54%)
May 26, 2022 9.146 9.386 9.146 9.288 37,823 +0.24(+2.60%)
May 25, 2022 8.996 9.190 8.924 9.053 43,269 +0.16(+1.85%)
May 24, 2022 8.897 8.951 8.791 8.889 38,308 -0.04(-0.40%)
May 23, 2022 8.862 9.020 8.862 8.924 35,996 +0.08(+0.85%)
May 20, 2022 9.004 9.102 8.764 8.849 34,500 -0.10(-1.14%)
May 19, 2022 8.924 9.253 8.770 8.951 36,733 -0.05(-0.51%)
May 18, 2022 9.306 9.306 8.979 8.997 25,032 -0.31(-3.32%)
May 17, 2022 9.165 9.315 9.165 9.306 35,049 +0.25(+2.73%)
May 16, 2022 8.953 9.138 8.953 9.059 13,907 +0.08(+0.89%)
May 13, 2022 8.776 9.043 8.776 8.979 38,282 +0.28(+3.25%)
May 12, 2022 8.643 8.785 8.555 8.696 52,563 -0.05(-0.61%)
May 11, 2022 8.864 9.119 8.749 8.749 56,327 -0.15(-1.69%)
May 10, 2022 9.059 9.103 8.838 8.900 62,106 -0.09(-0.98%)
May 09, 2022 9.103 9.165 8.970 8.988 42,035 -0.37(-3.97%)
May 06, 2022 9.289 9.412 9.248 9.359 15,661 -0.04(-0.38%)
May 05, 2022 9.536 9.536 9.311 9.395 51,609 -0.17(-1.76%)
May 04, 2022 9.465 9.616 9.333 9.562 58,898 +0.18(+1.88%)
May 03, 2022 9.200 9.481 9.182 9.386 76,080 +0.19(+2.12%)
May 02, 2022 9.147 9.227 9.050 9.191 87,557 +0.00(+0.00%)
Apr 29, 2022 9.235 9.412 9.191 9.191 112,443 -0.20(-2.16%)
Apr 28, 2022 9.297 9.501 9.243 9.395 39,328 +0.13(+1.43%)
Apr 27, 2022 9.297 9.386 9.253 9.262 41,895 -0.04(-0.38%)
Apr 26, 2022 9.395 9.465 9.289 9.297 47,458 -0.11(-1.13%)
Apr 25, 2022 9.545 9.545 9.129 9.403 132,046 -0.23(-2.39%)
Apr 22, 2022 9.951 9.951 9.607 9.633 53,233 -0.37(-3.71%)
Apr 21, 2022 10.13 10.13 9.783 10.00 25,030 +0.03(+0.34%)
Apr 20, 2022 9.883 9.997 9.883 9.971 18,684 +0.14(+1.43%)
Apr 19, 2022 9.760 9.865 9.760 9.830 30,254 +0.01(+0.09%)
Apr 18, 2022 9.839 9.839 9.733 9.821 17,274 +0.02(+0.18%)
Apr 14, 2022 9.812 9.841 9.777 9.804 24,153 -0.03(-0.27%)
Apr 13, 2022 9.610 9.830 9.610 9.830 27,977 +0.22(+2.29%)
Apr 12, 2022 9.522 9.795 9.522 9.610 61,760 +0.04(+0.46%)
Apr 11, 2022 9.663 9.768 9.566 9.566 45,321 -0.18(-1.81%)
Apr 08, 2022 9.575 9.742 9.575 9.742 22,758 +0.21(+2.22%)
Apr 07, 2022 9.522 9.584 9.381 9.531 34,829 +0.00(+0.00%)
Apr 06, 2022 9.513 9.628 9.496 9.531 27,287 -0.10(-1.01%)
Apr 05, 2022 9.786 9.856 9.619 9.628 23,452 -0.16(-1.62%)
Apr 04, 2022 9.804 9.804 9.733 9.786 29,792 +0.04(+0.45%)
Apr 01, 2022 9.804 9.817 9.680 9.742 44,485 -0.08(-0.81%)
Mar 31, 2022 9.909 9.927 9.812 9.821 96,881 -0.04(-0.45%)
Mar 30, 2022 9.892 9.900 9.830 9.865 20,075 +0.02(+0.18%)
Mar 29, 2022 9.751 9.874 9.751 9.848 41,587 +0.11(+1.18%)
Mar 28, 2022 9.795 9.804 9.683 9.733 27,828 -0.09(-0.90%)
Mar 25, 2022 9.724 9.841 9.091 9.821 39,278 +0.12(+1.27%)
Mar 24, 2022 9.663 9.724 9.628 9.698 27,572 +0.06(+0.64%)
Mar 23, 2022 9.689 9.689 9.628 9.636 8,779 -0.07(-0.74%)
Mar 22, 2022 9.665 9.726 9.630 9.709 33,704 +0.11(+1.19%)
Mar 21, 2022 9.568 9.682 9.533 9.595 48,857 +0.07(+0.74%)
Mar 18, 2022 9.437 9.525 9.383 9.525 26,230 +0.10(+1.02%)
Mar 17, 2022 9.209 9.437 9.209 9.428 11,923 +0.24(+2.57%)
Mar 16, 2022 9.157 9.216 9.086 9.192 33,983 +0.15(+1.65%)
Mar 15, 2022 8.990 9.060 8.929 9.043 66,501 +0.04(+0.39%)
Mar 14, 2022 9.130 9.200 8.929 9.008 56,305 -0.20(-2.19%)
Mar 11, 2022 9.297 9.298 9.200 9.209 48,300 -0.17(-1.78%)
Mar 10, 2022 9.297 9.400 9.157 9.376 50,224 +0.04(+0.38%)
Mar 09, 2022 9.481 9.481 9.323 9.341 49,260 +0.01(+0.09%)
Mar 08, 2022 9.253 9.472 9.227 9.332 95,754 +0.05(+0.57%)
Mar 07, 2022 9.472 9.472 9.244 9.279 124,153 -0.26(-2.75%)
Mar 04, 2022 9.533 9.542 9.393 9.542 62,843 -0.05(-0.55%)
Mar 03, 2022 9.647 9.682 9.564 9.595 40,387 -0.03(-0.27%)
Mar 02, 2022 9.437 9.638 9.437 9.621 126,716 +0.22(+2.33%)
Mar 01, 2022 9.489 9.595 9.288 9.402 67,120 -0.15(-1.56%)
Feb 28, 2022 9.376 9.577 9.312 9.551 94,768 +0.08(+0.83%)
Feb 25, 2022 9.183 9.481 9.345 9.472 70,683 +0.31(+3.35%)
Feb 24, 2022 9.025 9.165 8.859 9.165 130,145 -0.04(-0.48%)
Feb 23, 2022 9.314 9.376 9.200 9.209 26,453 -0.09(-0.94%)
Feb 22, 2022 9.507 9.507 9.200 9.297 121,904 -0.18(-1.94%)
Feb 18, 2022 9.481 0 +0.04(+0.37%)
Feb 17, 2022 9.498 9.525 9.428 9.446 51,125 -0.12(-1.30%)
Feb 16, 2022 9.526 9.596 9.492 9.570 66,940 +0.09(+0.92%)
Feb 15, 2022 9.465 9.588 9.413 9.483 154,031 +0.06(+0.65%)
Feb 14, 2022 9.596 9.596 9.387 9.422 41,482 -0.13(-1.37%)
Feb 11, 2022 9.500 9.690 9.470 9.553 120,765 +0.09(+0.92%)
Feb 10, 2022 9.622 9.771 9.448 9.465 134,354 -0.18(-1.90%)
Feb 09, 2022 9.561 9.736 9.561 9.649 91,241 +0.14(+1.47%)
Feb 08, 2022 9.483 9.539 9.404 9.509 59,317 +0.05(+0.55%)
Feb 07, 2022 9.369 9.544 9.343 9.457 73,631 +0.09(+0.93%)
Feb 04, 2022 9.291 9.483 9.221 9.369 104,736 +0.10(+1.03%)
Feb 03, 2022 9.335 9.256 9.273 86,413 -0.15(-1.57%)
Feb 02, 2022 9.483 9.483 9.326 9.422 112,311 +0.02(+0.19%)
Feb 01, 2022 9.308 9.423 9.247 9.404 70,441 +0.10(+1.03%)
Jan 31, 2022 9.230 9.326 9.308 51,763 +0.11(+1.23%)
Jan 28, 2022 9.108 9.204 8.994 9.195 68,075 +0.10(+1.05%)
Jan 27, 2022 9.256 9.387 9.029 9.099 107,135 -0.05(-0.57%)
Jan 26, 2022 9.256 9.387 9.077 9.151 92,734 +0.02(+0.19%)
Jan 25, 2022 8.898 9.265 8.759 9.134 121,847 +0.11(+1.26%)
Jan 24, 2022 8.863 9.038 8.514 9.020 194,181 +0.06(+0.68%)
Jan 21, 2022 9.125 9.195 8.918 8.959 125,587 -0.28(-3.04%)
Jan 20, 2022 9.353 9.501 9.210 9.240 63,889 -0.15(-1.57%)
Jan 19, 2022 9.483 9.501 9.366 9.388 106,022 -0.06(-0.64%)
Jan 18, 2022 9.457 9.527 9.432 9.449 106,438 -0.03(-0.27%)
Jan 14, 2022 9.475 0 +0.09(+0.97%)
Jan 13, 2022 9.457 9.527 9.371 9.384 110,854 -0.06(-0.60%)
Jan 12, 2022 9.431 9.492 9.379 9.440 66,779 +0.07(+0.74%)
Jan 11, 2022 9.301 9.423 9.240 9.371 141,832 +0.11(+1.22%)
Jan 10, 2022 9.284 9.301 9.110 9.258 84,251 +0.01(+0.09%)
Jan 07, 2022 9.180 9.301 9.180 9.249 92,549 +0.10(+1.04%)
Jan 06, 2022 9.032 9.171 9.032 9.153 52,696 +0.15(+1.69%)
Jan 05, 2022 9.162 9.249 8.997 9.002 111,994 -0.12(-1.29%)
Jan 04, 2022 9.119 9.214 9.093 9.119 209,606 +0.06(+0.67%)
Jan 03, 2022 8.928 9.084 8.876 9.058 47,694 +0.10(+1.07%)
Dec 31, 2021 8.936 8.962 8.886 8.962 22,085 +0.07(+0.78%)
Dec 30, 2021 8.919 8.945 8.832 8.893 38,227 +0.02(+0.20%)
Dec 29, 2021 8.919 8.945 8.858 8.876 84,880 +0.00(+0.00%)
Dec 28, 2021 8.789 8.954 8.789 8.876 49,824 +0.11(+1.29%)
Dec 27, 2021 8.728 8.832 8.693 8.763 158,049 +0.05(+0.60%)
Dec 23, 2021 8.728 8.806 8.658 8.711 65,436 +0.04(+0.47%)
Dec 22, 2021 8.693 8.763 8.667 8.669 32,143 +0.00(+0.01%)
Dec 21, 2021 8.444 8.678 8.444 8.669 36,975 +0.23(+2.77%)
Dec 20, 2021 8.487 8.505 8.379 8.436 62,450 -0.17(-2.01%)
Dec 17, 2021 8.703 8.703 8.565 8.608 19,861 -0.12(-1.39%)
Dec 16, 2021 8.703 8.773 8.703 8.729 74,637 +0.09(+1.00%)
Dec 15, 2021 8.522 8.652 8.492 8.643 43,062 +0.12(+1.43%)
Dec 14, 2021 8.444 8.539 8.410 8.521 133,787 +0.02(+0.19%)
Dec 13, 2021 8.608 8.617 8.499 8.505 108,393 -0.09(-1.01%)
Dec 10, 2021 8.669 8.678 8.574 8.591 111,001 +0.01(+0.10%)
Dec 09, 2021 8.582 8.600 8.545 8.582 67,675 -0.02(-0.20%)
Dec 08, 2021 8.669 8.669 8.557 8.600 21,650 +0.00(+0.00%)
Dec 07, 2021 8.582 8.678 8.557 8.600 50,302 +0.16(+1.95%)
Dec 06, 2021 8.323 8.548 8.323 8.436 26,558 +0.20(+2.41%)
Dec 03, 2021 8.436 8.444 8.228 8.237 36,772 -0.16(-1.95%)
Dec 02, 2021 8.211 8.457 8.211 8.401 41,939 +0.18(+2.21%)
Dec 01, 2021 8.513 8.604 8.211 8.219 109,326 -0.19(-2.26%)
Nov 30, 2021 8.608 8.643 8.289 8.410 91,827 -0.24(-2.80%)
Nov 29, 2021 8.548 8.686 8.548 8.652 73,017 +0.16(+1.93%)
Nov 26, 2021 8.686 8.686 8.228 8.487 136,225 -0.39(-4.38%)
Nov 24, 2021 8.842 8.928 8.842 8.876 35,862 +0.02(+0.20%)
Nov 23, 2021 8.850 8.920 8.790 8.859 84,579 +0.01(+0.10%)
Nov 22, 2021 8.859 8.937 8.824 8.850 30,821 +0.02(+0.18%)
Nov 19, 2021 8.861 8.938 8.779 8.835 58,561 -0.09(-1.06%)
Nov 18, 2021 8.955 8.947 8.912 8.929 39,106 -0.01(-0.10%)
Nov 17, 2021 9.024 9.024 8.861 8.938 94,990 -0.12(-1.33%)
Nov 16, 2021 9.076 9.076 9.007 9.058 44,714 +0.03(+0.29%)
Nov 15, 2021 9.058 9.084 9.033 9.033 109,162 -0.01(-0.10%)
Nov 12, 2021 9.084 9.145 9.033 9.041 56,240 -0.01(-0.10%)
Nov 11, 2021 8.964 9.050 8.955 9.050 31,640 +0.10(+1.15%)
Nov 10, 2021 9.007 8.947 39,448 -0.09(-0.95%)
Nov 09, 2021 9.050 9.093 8.972 9.033 42,705 -0.01(-0.10%)
Nov 08, 2021 8.955 9.127 8.955 9.041 109,089 +0.07(+0.77%)
Nov 05, 2021 8.990 9.058 8.878 8.972 67,303 +0.04(+0.48%)
Nov 04, 2021 9.024 9.093 8.886 8.929 56,330 -0.03(-0.38%)
Nov 03, 2021 8.938 8.990 8.895 8.964 25,249 +0.01(+0.10%)
Nov 02, 2021 9.007 9.007 8.955 8.955 54,054 -0.04(-0.48%)
Nov 01, 2021 8.929 8.998 8.857 8.998 49,964 +0.14(+1.55%)
Oct 29, 2021 8.990 9.007 8.818 8.861 45,705 -0.10(-1.15%)
Oct 28, 2021 8.878 8.964 8.809 8.964 33,975 +0.09(+1.07%)
Oct 27, 2021 9.033 9.015 8.861 8.869 56,793 -0.20(-2.18%)
Oct 26, 2021 9.050 9.041 9.067 38,602 +0.03(+0.29%)
Oct 25, 2021 9.007 9.067 8.955 9.041 55,131 +0.02(+0.19%)
Oct 22, 2021 8.990 9.041 8.947 9.024 58,903 +0.02(+0.19%)
Oct 21, 2021 9.084 9.084 8.955 9.007 44,188 -0.04(-0.49%)
Oct 20, 2021 9.060 9.137 8.992 9.052 105,999 +0.01(+0.09%)
Oct 19, 2021 9.086 9.120 9.043 9.043 54,201 +0.01(+0.09%)
Oct 18, 2021 9.069 9.092 9.000 9.034 82,655 -0.08(-0.85%)
Oct 15, 2021 9.026 9.206 9.026 9.112 133,784 +0.15(+1.62%)
Oct 14, 2021 8.906 9.026 8.906 8.966 94,043 +0.11(+1.26%)
Oct 13, 2021 8.863 8.897 8.720 8.855 39,858 +0.03(+0.29%)
Oct 12, 2021 8.829 8.897 8.812 8.829 88,893 +0.06(+0.68%)
Oct 11, 2021 8.769 8.923 8.769 8.769 102,873 +0.06(+0.69%)
Oct 08, 2021 8.726 8.820 8.658 8.709 114,815 +0.04(+0.49%)
Oct 07, 2021 8.632 8.778 8.632 8.666 36,855 +0.11(+1.30%)
Oct 06, 2021 8.538 8.640 8.392 8.555 107,737 -0.03(-0.40%)
Oct 05, 2021 8.623 8.760 8.563 8.589 91,198 +0.02(+0.20%)
Oct 04, 2021 8.546 8.606 8.502 8.572 82,089 +0.03(+0.30%)
Oct 01, 2021 8.435 8.598 8.384 8.546 46,329 +0.12(+1.42%)
Sep 30, 2021 8.563 8.571 8.349 8.426 47,056 -0.07(-0.81%)
Sep 29, 2021 8.435 8.504 8.418 8.495 30,974 +0.09(+1.12%)
Sep 28, 2021 8.529 8.529 8.401 8.401 46,923 -0.09(-1.11%)
Sep 27, 2021 8.469 8.615 8.469 8.495 68,065 +0.05(+0.61%)
Sep 24, 2021 8.367 8.495 8.367 8.444 36,483 +0.05(+0.61%)
Sep 23, 2021 8.375 8.546 8.358 8.392 62,760 +0.06(+0.72%)
Sep 22, 2021 8.272 8.426 8.264 8.332 52,178 +0.11(+1.33%)
Sep 21, 2021 8.189 8.299 8.137 8.223 96,579 +0.09(+1.15%)
Sep 20, 2021 8.274 8.274 8.027 8.129 151,026 -0.20(-2.45%)
Sep 17, 2021 8.385 8.385 8.316 8.333 65,653 -0.09(-1.11%)
Sep 16, 2021 8.487 8.487 8.350 8.427 62,702 -0.03(-0.40%)
Sep 15, 2021 8.316 8.495 8.316 8.461 71,345 +0.14(+1.64%)
Sep 14, 2021 8.402 8.461 8.325 8.325 88,043 -0.08(-0.91%)
Sep 13, 2021 8.368 8.441 8.368 8.402 33,733 +0.05(+0.61%)
Sep 10, 2021 8.427 8.436 8.333 8.350 30,596 -0.04(-0.51%)
Sep 09, 2021 8.393 8.504 8.393 8.393 29,682 -0.03(-0.30%)
Sep 08, 2021 8.427 8.495 8.402 8.419 36,031 -0.03(-0.30%)
Sep 07, 2021 8.521 8.521 8.410 8.444 116,872 -0.08(-0.90%)
Sep 03, 2021 8.555 8.563 8.504 8.521 57,660 -0.03(-0.30%)
Sep 02, 2021 8.546 8.565 8.513 8.546 45,051 +0.01(+0.10%)
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.