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 )

10.91 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 8.314 8.398 8.204 8.288 141,826 -0.03(-0.40%)
Apr 29, 2021 8.322 8.381 8.213 8.322 92,015 +0.08(+1.02%)
Apr 28, 2021 8.238 8.274 8.205 8.238 81,334 +0.01(+0.10%)
Apr 27, 2021 8.213 8.267 8.168 8.230 23,697 +0.04(+0.51%)
Apr 26, 2021 8.179 8.314 8.179 8.188 54,385 +0.03(+0.31%)
Apr 23, 2021 8.112 8.179 8.112 8.162 46,918 +0.05(+0.62%)
Apr 22, 2021 8.171 8.230 8.097 8.112 23,273 -0.05(-0.64%)
Apr 21, 2021 8.047 8.198 8.018 8.164 54,489 +0.08(+1.03%)
Apr 20, 2021 8.239 8.239 8.005 8.081 86,100 -0.14(-1.73%)
Apr 19, 2021 8.223 8.264 8.206 8.223 34,188 -0.04(-0.51%)
Apr 16, 2021 8.273 8.348 8.231 8.264 79,580 +0.02(+0.20%)
Apr 15, 2021 8.315 8.315 8.189 8.248 58,669 +0.03(+0.30%)
Apr 14, 2021 8.147 8.239 8.114 8.223 113,839 +0.10(+1.23%)
Apr 13, 2021 8.106 8.156 8.106 8.122 35,866 -0.01(-0.10%)
Apr 12, 2021 8.156 8.156 8.047 8.131 69,339 -0.01(-0.10%)
Apr 09, 2021 8.289 8.289 8.064 8.139 92,265 -0.09(-1.12%)
Apr 08, 2021 8.139 8.231 8.081 8.231 60,953 +0.04(+0.51%)
Apr 07, 2021 8.131 8.214 8.064 8.189 86,432 +0.04(+0.51%)
Apr 06, 2021 8.089 8.147 8.051 8.147 65,010 +0.06(+0.72%)
Apr 05, 2021 8.097 8.106 7.954 8.089 69,433 +0.07(+0.83%)
Apr 01, 2021 7.997 8.064 7.930 8.022 87,957 +0.00(+0.00%)
Mar 31, 2021 7.964 8.022 7.916 8.022 45,247 +0.09(+1.16%)
Mar 30, 2021 7.872 7.930 7.872 7.930 22,823 +0.01(+0.11%)
Mar 29, 2021 7.847 7.930 7.847 7.922 50,838 +0.10(+1.28%)
Mar 26, 2021 7.838 7.930 7.805 7.822 49,543 +0.03(+0.32%)
Mar 25, 2021 7.713 7.813 7.703 7.796 43,668 +0.08(+0.97%)
Mar 24, 2021 7.713 7.863 7.672 7.721 101,422 +0.01(+0.11%)
Mar 23, 2021 7.888 7.888 7.646 7.713 117,782 -0.17(-2.14%)
Mar 22, 2021 7.990 8.015 7.882 7.882 36,527 -0.07(-0.84%)
Mar 19, 2021 7.882 8.040 7.882 7.948 40,894 +0.05(+0.63%)
Mar 18, 2021 7.898 8.065 7.882 7.898 68,745 +0.03(+0.42%)
Mar 17, 2021 7.873 8.006 7.857 7.865 87,458 +0.02(+0.21%)
Mar 16, 2021 7.998 8.048 7.848 7.848 42,412 -0.13(-1.67%)
Mar 15, 2021 7.923 8.023 7.923 7.981 51,440 +0.04(+0.52%)
Mar 12, 2021 7.957 7.965 7.799 7.940 44,382 +0.00(+0.00%)
Mar 11, 2021 7.857 8.040 7.857 7.940 79,700 +0.12(+1.60%)
Mar 10, 2021 7.815 7.864 7.790 7.815 62,308 +0.02(+0.32%)
Mar 09, 2021 7.790 7.873 7.774 7.790 87,387 +0.02(+0.32%)
Mar 08, 2021 7.474 7.865 7.474 7.765 339,827 +0.29(+3.89%)
Mar 05, 2021 7.399 7.499 7.333 7.474 120,639 +0.08(+1.12%)
Mar 04, 2021 7.424 7.483 7.275 7.391 140,966 -0.03(-0.45%)
Mar 03, 2021 7.350 7.474 7.350 7.424 99,050 +0.07(+1.02%)
Mar 02, 2021 7.350 7.383 7.291 7.350 47,261 +0.00(+0.00%)
Mar 01, 2021 7.333 7.466 7.333 7.350 86,576 +0.06(+0.80%)
Feb 26, 2021 7.316 7.325 7.119 7.291 117,031 +0.03(+0.46%)
Feb 25, 2021 7.358 7.391 7.225 7.258 78,848 -0.09(-1.24%)
Feb 24, 2021 7.225 7.383 7.192 7.350 81,380 +0.12(+1.61%)
Feb 23, 2021 7.192 7.233 7.108 7.233 94,096 +0.06(+0.81%)
Feb 22, 2021 7.100 7.225 6.984 7.175 137,970 +0.06(+0.82%)
Feb 19, 2021 7.092 7.150 7.054 7.117 52,922 +0.04(+0.59%)
Feb 18, 2021 7.108 7.115 6.984 7.075 104,637 -0.03(-0.37%)
Feb 17, 2021 7.027 7.110 7.003 7.102 110,141 +0.06(+0.82%)
Feb 16, 2021 6.928 7.069 6.928 7.044 130,040 +0.09(+1.31%)
Feb 12, 2021 6.953 7.027 6.953 6.953 46,930 -0.01(-0.12%)
Feb 11, 2021 7.019 7.019 6.862 6.961 104,092 -0.03(-0.47%)
Feb 10, 2021 6.887 6.994 6.887 6.994 78,197 +0.08(+1.20%)
Feb 09, 2021 6.862 6.928 6.796 6.912 97,223 +0.05(+0.72%)
Feb 08, 2021 6.763 6.862 6.763 6.862 88,442 +0.12(+1.84%)
Feb 05, 2021 6.722 6.812 6.697 6.738 227,636 +0.02(+0.25%)
Feb 04, 2021 6.647 6.730 6.647 6.722 92,550 +0.12(+1.88%)
Feb 03, 2021 6.560 6.614 6.560 6.598 73,356 +0.03(+0.50%)
Feb 02, 2021 6.598 6.606 6.540 6.564 154,754 +0.02(+0.38%)
Feb 01, 2021 6.498 6.581 6.457 6.540 177,249 +0.06(+0.89%)
Jan 29, 2021 6.655 6.655 6.424 6.482 100,150 -0.13(-2.00%)
Jan 28, 2021 6.556 6.647 6.498 6.614 88,281 +0.10(+1.52%)
Jan 27, 2021 6.614 6.614 6.507 6.515 141,571 -0.16(-2.35%)
Jan 26, 2021 6.738 6.827 6.531 6.672 135,862 -0.08(-1.22%)
Jan 25, 2021 6.779 6.786 6.680 6.755 73,340 -0.05(-0.73%)
Jan 22, 2021 6.804 6.812 6.738 6.804 82,733 -0.07(-0.96%)
Jan 21, 2021 6.846 6.887 6.779 6.870 46,447 +0.04(+0.58%)
Jan 20, 2021 6.872 6.921 6.658 6.831 211,400 -0.02(-0.36%)
Jan 19, 2021 6.822 6.877 6.822 6.855 86,382 +0.01(+0.12%)
Jan 15, 2021 6.790 6.913 6.736 6.847 114,722 +0.00(+0.00%)
Jan 14, 2021 6.781 6.872 6.740 6.847 131,875 +0.07(+0.97%)
Jan 13, 2021 6.790 6.806 6.773 6.781 111,626 -0.01(-0.12%)
Jan 12, 2021 6.699 6.790 6.674 6.790 76,953 +0.07(+0.98%)
Jan 11, 2021 6.576 6.724 6.527 6.724 93,149 +0.06(+0.86%)
Jan 08, 2021 6.716 6.789 6.650 6.666 104,990 +0.00(+0.00%)
Jan 07, 2021 6.576 6.699 6.576 6.666 111,567 +0.15(+2.27%)
Jan 06, 2021 6.255 6.576 6.255 6.518 287,366 +0.23(+3.66%)
Jan 05, 2021 6.091 6.387 6.042 6.288 278,495 +0.02(+0.39%)
Jan 04, 2021 6.354 6.387 6.231 6.263 76,084 -0.11(-1.68%)
Dec 31, 2020 6.370 6.370 6.370 204,278 +0.02(+0.26%)
Dec 30, 2020 6.329 6.411 6.305 6.354 204,278 +0.02(+0.39%)
Dec 29, 2020 6.288 6.370 6.263 6.329 208,800 +0.05(+0.79%)
Dec 28, 2020 6.231 6.305 6.157 6.280 299,648 +0.06(+0.92%)
Dec 24, 2020 6.239 6.313 6.206 6.222 98,177 -0.04(-0.66%)
Dec 23, 2020 6.272 6.323 6.231 6.263 174,613 +0.00(+0.00%)
Dec 22, 2020 6.288 6.341 6.255 6.263 242,178 -0.10(-1.54%)
Dec 21, 2020 6.378 6.378 6.268 6.362 93,662 -0.11(-1.64%)
Dec 18, 2020 6.542 6.614 6.378 6.468 131,835 -0.07(-1.12%)
Dec 17, 2020 6.582 6.582 6.480 6.542 138,797 -0.02(-0.25%)
Dec 16, 2020 6.566 6.588 6.501 6.558 122,450 +0.07(+1.01%)
Dec 15, 2020 6.419 6.509 6.419 6.492 91,286 +0.11(+1.79%)
Dec 14, 2020 6.517 6.517 6.370 6.378 130,142 -0.10(-1.52%)
Dec 11, 2020 6.492 6.525 6.378 6.476 96,002 -0.02(-0.38%)
Dec 10, 2020 6.419 6.542 6.415 6.501 87,522 +0.05(+0.76%)
Dec 09, 2020 6.452 6.520 6.421 6.452 132,720 -0.03(-0.50%)
Dec 08, 2020 6.370 6.517 6.288 6.484 278,431 +0.01(+0.13%)
Dec 07, 2020 6.648 6.648 6.419 6.476 169,411 -0.20(-3.06%)
Dec 04, 2020 6.296 6.909 6.255 6.681 320,293 +0.36(+5.69%)
Dec 03, 2020 6.231 6.394 6.223 6.321 211,147 +0.04(+0.65%)
Dec 02, 2020 6.206 6.280 6.149 6.280 109,133 +0.02(+0.39%)
Dec 01, 2020 6.092 6.288 5.838 6.255 567,282 -0.04(-0.65%)
Nov 30, 2020 6.337 6.345 6.288 6.296 231,820 -0.03(-0.52%)
Nov 27, 2020 6.321 6.394 6.321 6.329 58,457 -0.01(-0.13%)
Nov 25, 2020 6.263 6.349 6.223 6.337 97,714 +0.09(+1.44%)
Nov 24, 2020 6.214 6.393 6.198 6.247 138,154 +0.04(+0.66%)
Nov 23, 2020 6.116 6.206 6.074 6.206 64,904 +0.15(+2.43%)
Nov 20, 2020 6.035 6.091 6.010 6.059 53,687 +0.02(+0.41%)
Nov 19, 2020 5.904 6.051 5.904 6.035 127,439 +0.10(+1.64%)
Nov 18, 2020 6.010 6.082 5.921 5.937 156,390 -0.04(-0.68%)
Nov 17, 2020 5.864 6.043 5.831 5.978 221,820 +0.08(+1.38%)
Nov 16, 2020 5.799 5.912 5.774 5.896 137,937 +0.19(+3.28%)
Nov 13, 2020 5.644 5.732 5.644 5.709 133,164 +0.07(+1.15%)
Nov 12, 2020 5.604 5.676 5.587 5.644 255,557 -0.01(-0.14%)
Nov 11, 2020 5.563 5.717 5.547 5.652 218,165 +0.14(+2.51%)
Nov 10, 2020 5.449 5.547 5.449 5.514 63,841 +0.08(+1.50%)
Nov 09, 2020 5.368 5.595 5.327 5.433 142,072 +0.24(+4.54%)
Nov 06, 2020 5.278 5.278 5.189 5.197 115,458 -0.06(-1.08%)
Nov 05, 2020 5.116 5.270 5.116 5.254 216,783 +0.15(+3.03%)
Nov 04, 2020 5.107 5.164 5.034 5.099 221,901 +0.02(+0.48%)
Nov 03, 2020 5.010 5.124 5.010 5.075 51,398 +0.12(+2.46%)
Nov 02, 2020 4.928 5.327 4.928 4.953 124,829 +0.09(+1.84%)
Oct 30, 2020 4.945 4.945 4.830 4.863 70,086 -0.07(-1.32%)
Oct 29, 2020 4.758 4.961 4.758 4.928 102,671 +0.15(+3.06%)
Oct 28, 2020 4.896 4.896 4.782 4.782 109,312 -0.19(-3.76%)
Oct 27, 2020 4.985 5.026 4.961 4.969 206,813 -0.03(-0.65%)
Oct 26, 2020 5.075 5.091 4.969 5.002 56,176 -0.12(-2.38%)
Oct 23, 2020 5.124 5.159 5.083 5.124 123,081 +0.03(+0.64%)
Oct 22, 2020 5.034 5.116 5.034 5.091 149,188 +0.03(+0.64%)
Oct 21, 2020 5.010 5.067 5.010 5.059 206,201 +0.04(+0.81%)
Oct 20, 2020 4.978 5.067 4.978 5.018 121,034 +0.03(+0.65%)
Oct 19, 2020 5.075 5.099 4.986 4.986 57,234 -0.08(-1.59%)
Oct 16, 2020 5.075 5.099 5.042 5.067 179,684 +0.02(+0.48%)
Oct 15, 2020 5.026 5.059 4.962 5.042 64,304 -0.01(-0.16%)
Oct 14, 2020 5.099 5.107 5.026 5.051 168,405 -0.04(-0.79%)
Oct 13, 2020 5.075 5.107 5.045 5.091 207,362 +0.02(+0.32%)
Oct 12, 2020 5.115 5.147 5.075 5.075 230,926 -0.04(-0.79%)
Oct 09, 2020 5.131 5.180 5.115 5.115 223,863 +0.02(+0.32%)
Oct 08, 2020 5.107 5.115 5.091 5.099 112,930 +0.02(+0.32%)
Oct 07, 2020 5.026 5.121 5.026 5.083 119,158 +0.06(+1.13%)
Oct 06, 2020 5.042 5.147 5.026 5.026 56,533 +0.01(+0.16%)
Oct 05, 2020 4.945 5.042 4.945 5.018 76,002 +0.11(+2.14%)
Oct 02, 2020 4.881 5.027 4.857 4.913 110,755 -0.08(-1.62%)
Oct 01, 2020 4.970 5.026 4.970 4.994 110,575 +0.02(+0.32%)
Sep 30, 2020 4.937 5.018 4.905 4.978 113,970 +0.10(+1.99%)
Sep 29, 2020 4.865 4.921 4.865 4.881 59,034 +0.01(+0.17%)
Sep 28, 2020 4.905 4.962 4.873 4.873 85,614 +0.02(+0.33%)
Sep 25, 2020 4.873 4.873 4.743 4.857 83,035 -0.06(-1.15%)
Sep 24, 2020 4.711 4.962 4.687 4.913 282,371 +0.14(+2.88%)
Sep 23, 2020 4.986 5.018 4.727 4.776 162,286 -0.23(-4.68%)
Sep 22, 2020 4.970 5.073 4.970 5.010 141,166 +0.02(+0.49%)
Sep 21, 2020 5.018 5.066 4.938 4.986 161,071 -0.12(-2.36%)
Sep 18, 2020 5.066 5.138 5.066 5.106 67,507 +0.02(+0.32%)
Sep 17, 2020 5.098 5.163 5.090 5.090 92,344 -0.07(-1.40%)
Sep 16, 2020 5.227 5.227 5.138 5.163 125,020 -0.06(-1.23%)
Sep 15, 2020 5.267 5.291 5.227 5.227 192,208 +0.00(+0.00%)
Sep 14, 2020 5.130 5.227 5.106 5.227 79,537 +0.10(+2.04%)
Sep 11, 2020 5.138 5.179 5.106 5.122 173,874 -0.02(-0.31%)
Sep 10, 2020 5.154 5.187 5.138 5.138 95,232 +0.01(+0.16%)
Sep 09, 2020 5.066 5.171 5.066 5.130 107,622 +0.07(+1.35%)
Sep 08, 2020 5.018 5.098 4.954 5.062 220,770 -0.04(-0.71%)
Sep 04, 2020 5.050 5.171 4.978 5.098 163,910 +0.07(+1.44%)
Sep 03, 2020 5.251 5.315 4.978 5.026 376,068 -0.25(-4.72%)
Sep 02, 2020 5.347 5.366 5.259 5.275 127,153 -0.10(-1.94%)
Sep 01, 2020 5.339 5.395 5.303 5.379 197,893 +0.01(+0.15%)
Aug 31, 2020 5.355 5.371 5.307 5.371 109,965 +0.05(+0.90%)
Aug 28, 2020 5.259 5.347 5.243 5.323 186,205 +0.06(+1.07%)
Aug 27, 2020 5.243 5.299 5.203 5.267 82,617 +0.04(+0.69%)
Aug 26, 2020 5.171 5.235 5.171 5.231 90,577 +0.06(+1.16%)
Aug 25, 2020 5.203 5.267 5.146 5.171 514,399 -0.03(-0.62%)
Aug 24, 2020 5.219 5.259 5.163 5.203 143,911 -0.04(-0.77%)
Aug 21, 2020 5.243 5.243 5.179 5.243 227,556 -0.02(-0.31%)
Aug 20, 2020 5.227 5.267 5.203 5.259 259,256 -0.01(-0.15%)
Aug 19, 2020 5.307 5.339 5.267 5.267 99,288 -0.06(-1.20%)
Aug 18, 2020 5.323 5.347 5.283 5.331 83,988 -0.02(-0.45%)
Aug 17, 2020 5.291 5.355 5.291 5.355 86,986 +0.06(+1.21%)
Aug 14, 2020 5.267 5.339 5.267 5.291 72,681 -0.01(-0.15%)
Aug 13, 2020 5.355 5.379 5.275 5.299 97,010 -0.06(-1.04%)
Aug 12, 2020 5.283 5.363 5.267 5.355 88,708 +0.11(+2.13%)
Aug 11, 2020 5.283 5.339 5.243 5.243 61,203 +0.01(+0.15%)
Aug 10, 2020 5.203 5.259 5.203 5.235 99,498 +0.06(+1.23%)
Aug 07, 2020 5.091 5.171 5.083 5.171 75,563 +0.02(+0.43%)
Aug 06, 2020 5.027 5.155 5.027 5.149 124,371 +0.10(+1.93%)
Aug 05, 2020 5.067 5.099 5.051 5.051 88,610 +0.03(+0.64%)
Aug 04, 2020 4.964 5.043 4.956 5.019 107,535 +0.06(+1.13%)
Aug 03, 2020 4.892 4.980 4.892 4.964 188,510 +0.06(+1.30%)
Jul 31, 2020 4.916 4.916 4.804 4.900 159,648 +0.02(+0.49%)
Jul 30, 2020 4.868 4.908 4.844 4.876 62,919 -0.03(-0.65%)
Jul 29, 2020 4.876 4.923 4.876 4.908 114,707 +0.04(+0.82%)
Jul 28, 2020 4.836 4.892 4.828 4.868 60,587 -0.01(-0.16%)
Jul 27, 2020 4.876 4.924 4.836 4.876 153,921 -0.02(-0.33%)
Jul 24, 2020 4.948 4.984 4.884 4.892 98,620 -0.08(-1.61%)
Jul 23, 2020 5.075 5.075 4.941 4.972 242,716 -0.08(-1.58%)
Jul 22, 2020 5.036 5.055 5.005 5.051 251,682 +0.01(+0.16%)
Jul 21, 2020 4.980 5.067 4.980 5.043 61,691 +0.06(+1.27%)
Jul 20, 2020 5.051 5.060 4.972 4.980 84,952 -0.07(-1.41%)
Jul 17, 2020 5.115 5.115 5.043 5.051 42,623 -0.03(-0.62%)
Jul 16, 2020 5.012 5.083 4.980 5.083 67,966 +0.06(+1.26%)
Jul 15, 2020 4.996 5.059 4.974 5.020 113,447 +0.10(+1.93%)
Jul 14, 2020 4.845 4.924 4.837 4.924 63,595 +0.08(+1.64%)
Jul 13, 2020 4.924 4.964 4.845 4.845 144,463 -0.03(-0.65%)
Jul 10, 2020 4.790 4.877 4.770 4.877 70,870 +0.06(+1.15%)
Jul 09, 2020 4.861 4.889 4.742 4.821 158,559 -0.06(-1.30%)
Jul 08, 2020 4.901 4.917 4.869 4.885 100,462 -0.03(-0.65%)
Jul 07, 2020 4.829 4.917 4.829 4.917 156,646 +0.03(+0.65%)
Jul 06, 2020 4.869 4.909 4.843 4.885 209,204 +0.05(+0.98%)
Jul 02, 2020 4.853 4.917 4.782 4.837 184,869 +0.01(+0.16%)
Jul 01, 2020 4.853 4.885 4.813 4.829 210,426 -0.01(-0.16%)
Jun 30, 2020 4.813 4.837 4.766 4.837 73,737 +0.07(+1.50%)
Jun 29, 2020 4.718 4.782 4.695 4.766 96,173 +0.07(+1.52%)
Jun 26, 2020 4.734 4.758 4.678 4.695 154,856 -0.11(-2.31%)
Jun 25, 2020 4.758 4.821 4.742 4.806 79,081 +0.00(+0.00%)
Jun 24, 2020 4.917 4.917 4.736 4.806 172,452 -0.16(-3.19%)
Jun 23, 2020 4.948 5.075 4.940 4.964 105,399 +0.04(+0.81%)
Jun 22, 2020 4.940 4.972 4.917 4.924 260,800 -0.05(-0.96%)
Jun 19, 2020 5.051 5.082 4.933 4.972 266,127 -0.04(-0.79%)
Jun 18, 2020 4.948 5.015 4.941 5.011 70,275 -0.01(-0.16%)
Jun 17, 2020 5.138 5.138 4.996 5.019 139,331 -0.09(-1.85%)
Jun 16, 2020 5.138 5.224 5.035 5.114 203,313 +0.09(+1.72%)
Jun 15, 2020 4.878 5.067 4.870 5.027 112,767 +0.02(+0.47%)
Jun 12, 2020 5.011 5.075 4.885 5.004 69,165 +0.11(+2.25%)
Jun 11, 2020 5.122 5.138 4.854 4.893 204,511 -0.46(-8.54%)
Jun 10, 2020 5.445 5.445 5.279 5.350 108,406 -0.08(-1.45%)
Jun 09, 2020 5.382 5.468 5.319 5.429 234,117 -0.01(-0.14%)
Jun 08, 2020 5.429 5.484 5.350 5.437 274,397 +0.12(+2.22%)
Jun 05, 2020 5.271 5.484 5.216 5.319 450,907 +0.21(+4.17%)
Jun 04, 2020 5.059 5.118 5.043 5.106 85,858 -0.01(-0.15%)
Jun 03, 2020 4.948 5.145 4.944 5.114 125,759 +0.16(+3.18%)
Jun 02, 2020 4.948 4.972 4.870 4.956 214,149 +0.01(+0.16%)
Jun 01, 2020 4.807 4.964 4.791 4.948 138,936 +0.09(+1.95%)
May 29, 2020 4.846 4.854 4.776 4.854 77,033 -0.04(-0.80%)
May 28, 2020 4.822 4.952 4.814 4.893 228,694 +0.07(+1.47%)
May 27, 2020 4.751 4.846 4.657 4.822 131,975 +0.13(+2.86%)
May 26, 2020 4.736 4.791 4.657 4.688 170,062 +0.06(+1.36%)
May 22, 2020 4.547 4.625 4.499 4.625 113,964 +0.06(+1.38%)
May 21, 2020 4.539 4.602 4.534 4.562 222,161 -0.01(-0.17%)
May 20, 2020 4.562 4.641 4.523 4.570 387,957 +0.05(+1.04%)
May 19, 2020 4.468 4.547 4.429 4.523 147,039 +0.04(+0.87%)
May 18, 2020 4.406 4.508 4.355 4.484 202,684 +0.20(+4.56%)
May 15, 2020 4.195 4.288 4.163 4.288 100,821 +0.04(+0.92%)
May 14, 2020 4.116 4.281 4.026 4.249 160,700 +0.02(+0.37%)
May 13, 2020 4.429 4.445 4.187 4.234 277,391 -0.19(-4.25%)
May 12, 2020 4.523 4.539 4.422 4.422 90,673 -0.10(-2.25%)
May 11, 2020 4.492 4.535 4.437 4.523 152,898 -0.02(-0.52%)
May 08, 2020 4.515 4.617 4.492 4.547 245,856 +0.08(+1.75%)
May 07, 2020 4.468 4.531 4.453 4.468 65,314 +0.05(+1.06%)
May 06, 2020 4.461 4.480 4.422 4.422 132,829 -0.02(-0.53%)
May 05, 2020 4.468 4.570 4.445 4.445 93,410 +0.01(+0.18%)
May 04, 2020 4.375 4.437 4.304 4.437 110,291 -0.01(-0.18%)
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.