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 (%)
Jun 30, 2021 8.944 8.944 8.859 8.884 127,918 -0.05(-0.57%)
Jun 29, 2021 8.867 8.935 8.825 8.935 404,123 +0.13(+1.44%)
Jun 28, 2021 8.825 8.961 8.806 8.808 245,658 +0.36(+4.32%)
Jun 25, 2021 8.918 8.969 8.444 8.444 105,281 -0.47(-5.28%)
Jun 24, 2021 8.859 8.927 8.774 8.914 36,048 +0.07(+0.82%)
Jun 23, 2021 8.842 8.884 8.807 8.842 49,221 +0.01(+0.10%)
Jun 22, 2021 8.774 8.849 8.715 8.834 47,751 +0.08(+0.95%)
Jun 21, 2021 8.759 8.810 8.725 8.750 452,689 +0.02(+0.19%)
Jun 18, 2021 8.843 8.843 8.666 8.734 173,180 -0.17(-1.90%)
Jun 17, 2021 9.029 9.080 8.831 8.902 146,362 -0.14(-1.59%)
Jun 16, 2021 9.037 9.079 9.029 9.046 198,972 -0.01(-0.09%)
Jun 15, 2021 9.063 9.070 8.995 9.054 220,655 +0.01(+0.09%)
Jun 14, 2021 9.012 9.063 9.004 9.046 106,803 +0.03(+0.28%)
Jun 11, 2021 9.004 9.063 9.004 9.020 162,347 +0.01(+0.09%)
Jun 10, 2021 8.995 9.053 8.995 9.012 261,453 +0.03(+0.38%)
Jun 09, 2021 8.945 9.046 8.945 8.978 118,360 +0.05(+0.57%)
Jun 08, 2021 8.860 8.945 8.856 8.928 69,967 +0.07(+0.76%)
Jun 07, 2021 8.826 8.877 8.826 8.860 87,891 +0.01(+0.10%)
Jun 04, 2021 8.810 8.860 8.810 8.852 92,220 +0.04(+0.48%)
Jun 03, 2021 8.759 8.835 8.755 8.810 78,752 +0.03(+0.29%)
Jun 02, 2021 8.717 8.801 8.717 8.784 270,047 +0.03(+0.29%)
Jun 01, 2021 8.683 8.767 8.615 8.759 104,383 +0.09(+1.07%)
May 28, 2021 8.717 8.717 8.637 8.666 43,921 +0.03(+0.29%)
May 27, 2021 8.615 8.717 8.573 8.641 69,207 +0.06(+0.69%)
May 26, 2021 8.514 8.624 8.489 8.582 66,420 +0.07(+0.79%)
May 25, 2021 8.658 8.658 8.489 8.514 106,491 -0.14(-1.66%)
May 24, 2021 8.708 8.741 8.624 8.658 48,781 +0.01(+0.10%)
May 21, 2021 8.641 8.658 8.577 8.649 25,124 +0.06(+0.69%)
May 20, 2021 8.539 8.632 8.469 8.590 38,855 +0.12(+1.37%)
May 19, 2021 8.574 8.574 8.406 8.474 98,442 -0.15(-1.75%)
May 18, 2021 8.717 8.717 8.591 8.625 69,183 -0.03(-0.39%)
May 17, 2021 8.574 8.675 8.566 8.658 38,562 +0.10(+1.18%)
May 14, 2021 8.457 8.574 8.457 8.558 49,861 +0.18(+2.21%)
May 13, 2021 8.213 8.440 8.213 8.373 66,560 +0.14(+1.73%)
May 12, 2021 8.381 8.514 8.197 8.230 82,169 -0.18(-2.20%)
May 11, 2021 8.507 8.524 8.381 8.415 112,088 -0.20(-2.34%)
May 10, 2021 8.616 8.717 8.608 8.616 99,929 +0.06(+0.69%)
May 07, 2021 8.465 8.608 8.461 8.558 129,918 +0.10(+1.19%)
May 06, 2021 8.448 8.474 8.390 8.457 127,375 +0.04(+0.50%)
May 05, 2021 8.406 8.482 8.367 8.415 121,194 +0.06(+0.70%)
May 04, 2021 8.314 8.390 8.297 8.356 71,417 +0.03(+0.40%)
May 03, 2021 8.306 8.373 8.285 8.323 90,007 +0.03(+0.41%)
Apr 30, 2021 8.314 8.398 8.205 8.289 141,817 -0.03(-0.40%)
Apr 29, 2021 8.323 8.381 8.213 8.323 92,010 +0.08(+1.02%)
Apr 28, 2021 8.239 8.274 8.205 8.239 81,329 +0.01(+0.10%)
Apr 27, 2021 8.213 8.268 8.168 8.230 23,695 +0.04(+0.51%)
Apr 26, 2021 8.180 8.314 8.180 8.188 54,382 +0.03(+0.31%)
Apr 23, 2021 8.113 8.180 8.113 8.163 46,915 +0.05(+0.62%)
Apr 22, 2021 8.171 8.230 8.098 8.113 23,271 -0.05(-0.64%)
Apr 21, 2021 8.048 8.198 8.018 8.165 54,485 +0.08(+1.03%)
Apr 20, 2021 8.240 8.240 8.006 8.081 86,094 -0.14(-1.73%)
Apr 19, 2021 8.223 8.265 8.206 8.223 34,186 -0.04(-0.51%)
Apr 16, 2021 8.273 8.348 8.231 8.265 79,575 +0.02(+0.20%)
Apr 15, 2021 8.315 8.315 8.190 8.248 58,665 +0.03(+0.30%)
Apr 14, 2021 8.148 8.240 8.114 8.223 113,832 +0.10(+1.23%)
Apr 13, 2021 8.106 8.156 8.106 8.123 35,864 -0.01(-0.10%)
Apr 12, 2021 8.156 8.156 8.048 8.131 69,334 -0.01(-0.10%)
Apr 09, 2021 8.290 8.290 8.064 8.140 92,259 -0.09(-1.12%)
Apr 08, 2021 8.140 8.231 8.081 8.231 60,950 +0.04(+0.51%)
Apr 07, 2021 8.131 8.215 8.064 8.190 86,427 +0.04(+0.51%)
Apr 06, 2021 8.089 8.148 8.052 8.148 65,006 +0.06(+0.72%)
Apr 05, 2021 8.098 8.106 7.954 8.089 69,429 +0.07(+0.83%)
Apr 01, 2021 7.997 8.064 7.931 8.023 87,952 +0.00(+0.00%)
Mar 31, 2021 7.964 8.023 7.916 8.023 45,244 +0.09(+1.16%)
Mar 30, 2021 7.872 7.931 7.872 7.931 22,822 +0.01(+0.11%)
Mar 29, 2021 7.847 7.931 7.847 7.922 50,835 +0.10(+1.28%)
Mar 26, 2021 7.839 7.931 7.805 7.822 49,540 +0.03(+0.32%)
Mar 25, 2021 7.713 7.814 7.703 7.797 43,666 +0.08(+0.97%)
Mar 24, 2021 7.713 7.864 7.672 7.722 101,416 +0.01(+0.11%)
Mar 23, 2021 7.889 7.889 7.646 7.713 117,775 -0.17(-2.14%)
Mar 22, 2021 7.990 8.015 7.882 7.882 36,525 -0.07(-0.84%)
Mar 19, 2021 7.882 8.040 7.882 7.949 40,892 +0.05(+0.63%)
Mar 18, 2021 7.899 8.065 7.882 7.899 68,741 +0.03(+0.42%)
Mar 17, 2021 7.874 8.007 7.857 7.866 87,453 +0.02(+0.21%)
Mar 16, 2021 7.999 8.048 7.849 7.849 42,410 -0.13(-1.67%)
Mar 15, 2021 7.924 8.024 7.924 7.982 51,437 +0.04(+0.52%)
Mar 12, 2021 7.957 7.965 7.799 7.940 44,380 +0.00(+0.00%)
Mar 11, 2021 7.857 8.040 7.857 7.940 79,695 +0.12(+1.60%)
Mar 10, 2021 7.816 7.865 7.791 7.816 62,304 +0.02(+0.32%)
Mar 09, 2021 7.791 7.874 7.774 7.791 87,382 +0.02(+0.32%)
Mar 08, 2021 7.475 7.866 7.475 7.766 339,806 +0.29(+3.89%)
Mar 05, 2021 7.400 7.500 7.333 7.475 120,632 +0.08(+1.12%)
Mar 04, 2021 7.425 7.483 7.275 7.392 140,958 -0.03(-0.45%)
Mar 03, 2021 7.350 7.475 7.350 7.425 99,044 +0.07(+1.02%)
Mar 02, 2021 7.350 7.383 7.292 7.350 47,258 +0.00(+0.00%)
Mar 01, 2021 7.333 7.466 7.333 7.350 86,571 +0.06(+0.80%)
Feb 26, 2021 7.317 7.325 7.119 7.292 117,024 +0.03(+0.46%)
Feb 25, 2021 7.358 7.392 7.225 7.259 78,844 -0.09(-1.24%)
Feb 24, 2021 7.225 7.383 7.192 7.350 81,375 +0.12(+1.61%)
Feb 23, 2021 7.192 7.234 7.109 7.234 94,090 +0.06(+0.81%)
Feb 22, 2021 7.101 7.225 6.984 7.175 137,962 +0.06(+0.82%)
Feb 19, 2021 7.092 7.151 7.055 7.117 52,919 +0.04(+0.59%)
Feb 18, 2021 7.109 7.116 6.984 7.076 104,631 -0.03(-0.37%)
Feb 17, 2021 7.028 7.111 7.003 7.102 110,134 +0.06(+0.82%)
Feb 16, 2021 6.929 7.069 6.929 7.044 130,032 +0.09(+1.31%)
Feb 12, 2021 6.953 7.028 6.953 6.953 46,927 -0.01(-0.12%)
Feb 11, 2021 7.020 7.020 6.862 6.962 104,086 -0.03(-0.47%)
Feb 10, 2021 6.887 6.995 6.887 6.995 78,192 +0.08(+1.20%)
Feb 09, 2021 6.862 6.929 6.796 6.912 97,217 +0.05(+0.72%)
Feb 08, 2021 6.763 6.862 6.763 6.862 88,436 +0.12(+1.84%)
Feb 05, 2021 6.722 6.813 6.697 6.738 227,623 +0.02(+0.25%)
Feb 04, 2021 6.648 6.730 6.648 6.722 92,545 +0.12(+1.88%)
Feb 03, 2021 6.561 6.614 6.561 6.598 73,352 +0.03(+0.50%)
Feb 02, 2021 6.598 6.606 6.540 6.565 154,744 +0.02(+0.38%)
Feb 01, 2021 6.499 6.581 6.457 6.540 177,238 +0.06(+0.89%)
Jan 29, 2021 6.656 6.656 6.424 6.482 100,144 -0.13(-2.00%)
Jan 28, 2021 6.557 6.648 6.499 6.614 88,275 +0.10(+1.52%)
Jan 27, 2021 6.614 6.614 6.507 6.515 141,562 -0.16(-2.35%)
Jan 26, 2021 6.738 6.828 6.532 6.672 135,854 -0.08(-1.22%)
Jan 25, 2021 6.780 6.787 6.681 6.755 73,336 -0.05(-0.73%)
Jan 22, 2021 6.805 6.813 6.738 6.805 82,728 -0.07(-0.96%)
Jan 21, 2021 6.846 6.887 6.780 6.871 46,445 +0.04(+0.58%)
Jan 20, 2021 6.872 6.921 6.658 6.831 211,387 -0.02(-0.36%)
Jan 19, 2021 6.823 6.877 6.823 6.856 86,377 +0.01(+0.12%)
Jan 15, 2021 6.790 6.913 6.736 6.848 114,715 +0.00(+0.00%)
Jan 14, 2021 6.782 6.872 6.741 6.848 131,867 +0.07(+0.97%)
Jan 13, 2021 6.790 6.806 6.774 6.782 111,620 -0.01(-0.12%)
Jan 12, 2021 6.700 6.790 6.675 6.790 76,948 +0.07(+0.98%)
Jan 11, 2021 6.576 6.724 6.527 6.724 93,143 +0.06(+0.86%)
Jan 08, 2021 6.716 6.789 6.650 6.667 104,983 +0.00(+0.00%)
Jan 07, 2021 6.576 6.700 6.576 6.667 111,560 +0.15(+2.27%)
Jan 06, 2021 6.256 6.576 6.256 6.519 287,349 +0.23(+3.66%)
Jan 05, 2021 6.091 6.387 6.042 6.289 278,478 +0.02(+0.39%)
Jan 04, 2021 6.354 6.387 6.231 6.264 76,079 -0.11(-1.68%)
Dec 31, 2020 6.371 6.371 6.371 204,266 +0.02(+0.26%)
Dec 30, 2020 6.330 6.412 6.305 6.354 204,266 +0.02(+0.39%)
Dec 29, 2020 6.289 6.371 6.264 6.330 208,787 +0.05(+0.79%)
Dec 28, 2020 6.231 6.305 6.157 6.280 299,630 +0.06(+0.92%)
Dec 24, 2020 6.239 6.313 6.206 6.223 98,171 -0.04(-0.66%)
Dec 23, 2020 6.272 6.323 6.231 6.264 174,603 +0.00(+0.00%)
Dec 22, 2020 6.288 6.342 6.256 6.264 242,163 -0.10(-1.54%)
Dec 21, 2020 6.378 6.379 6.268 6.362 93,657 -0.11(-1.64%)
Dec 18, 2020 6.542 6.615 6.378 6.468 131,827 -0.07(-1.13%)
Dec 17, 2020 6.583 6.583 6.481 6.542 138,789 -0.02(-0.25%)
Dec 16, 2020 6.566 6.588 6.501 6.558 122,442 +0.07(+1.01%)
Dec 15, 2020 6.419 6.509 6.419 6.493 91,281 +0.11(+1.79%)
Dec 14, 2020 6.517 6.517 6.370 6.378 130,134 -0.10(-1.52%)
Dec 11, 2020 6.493 6.526 6.378 6.476 95,996 -0.02(-0.38%)
Dec 10, 2020 6.419 6.542 6.416 6.501 87,517 +0.05(+0.76%)
Dec 09, 2020 6.452 6.520 6.422 6.452 132,712 -0.03(-0.50%)
Dec 08, 2020 6.370 6.517 6.288 6.485 278,414 +0.01(+0.13%)
Dec 07, 2020 6.648 6.648 6.419 6.476 169,401 -0.20(-3.06%)
Dec 04, 2020 6.297 6.910 6.256 6.681 320,273 +0.36(+5.69%)
Dec 03, 2020 6.231 6.395 6.223 6.321 211,135 +0.04(+0.65%)
Dec 02, 2020 6.207 6.280 6.149 6.280 109,126 +0.02(+0.39%)
Dec 01, 2020 6.092 6.288 5.839 6.256 567,248 -0.04(-0.65%)
Nov 30, 2020 6.337 6.346 6.288 6.297 231,806 -0.03(-0.52%)
Nov 27, 2020 6.321 6.394 6.321 6.329 58,453 -0.01(-0.13%)
Nov 25, 2020 6.264 6.350 6.223 6.337 97,708 +0.09(+1.44%)
Nov 24, 2020 6.215 6.394 6.198 6.248 138,145 +0.04(+0.66%)
Nov 23, 2020 6.117 6.207 6.074 6.207 64,901 +0.15(+2.43%)
Nov 20, 2020 6.035 6.091 6.010 6.059 53,684 +0.02(+0.41%)
Nov 19, 2020 5.905 6.051 5.905 6.035 127,431 +0.10(+1.64%)
Nov 18, 2020 6.011 6.082 5.921 5.937 156,380 -0.04(-0.68%)
Nov 17, 2020 5.864 6.043 5.832 5.978 221,806 +0.08(+1.38%)
Nov 16, 2020 5.799 5.912 5.775 5.897 137,929 +0.19(+3.28%)
Nov 13, 2020 5.644 5.732 5.644 5.710 133,156 +0.07(+1.15%)
Nov 12, 2020 5.604 5.676 5.588 5.644 255,542 -0.01(-0.14%)
Nov 11, 2020 5.563 5.718 5.547 5.653 218,152 +0.14(+2.51%)
Nov 10, 2020 5.449 5.547 5.449 5.514 63,837 +0.08(+1.50%)
Nov 09, 2020 5.368 5.596 5.327 5.433 142,064 +0.24(+4.54%)
Nov 06, 2020 5.279 5.279 5.189 5.197 115,451 -0.06(-1.08%)
Nov 05, 2020 5.116 5.270 5.116 5.254 216,770 +0.15(+3.03%)
Nov 04, 2020 5.108 5.165 5.035 5.100 221,888 +0.02(+0.48%)
Nov 03, 2020 5.010 5.124 5.010 5.075 51,394 +0.12(+2.46%)
Nov 02, 2020 4.929 5.327 4.929 4.953 124,821 +0.09(+1.84%)
Oct 30, 2020 4.945 4.945 4.830 4.864 70,082 -0.07(-1.32%)
Oct 29, 2020 4.758 4.961 4.758 4.929 102,665 +0.15(+3.06%)
Oct 28, 2020 4.896 4.896 4.782 4.782 109,306 -0.19(-3.76%)
Oct 27, 2020 4.986 5.026 4.961 4.969 206,800 -0.03(-0.65%)
Oct 26, 2020 5.075 5.091 4.969 5.002 56,172 -0.12(-2.38%)
Oct 23, 2020 5.124 5.159 5.083 5.124 123,074 +0.03(+0.64%)
Oct 22, 2020 5.035 5.116 5.035 5.091 149,179 +0.03(+0.64%)
Oct 21, 2020 5.010 5.067 5.010 5.059 206,189 +0.04(+0.81%)
Oct 20, 2020 4.978 5.067 4.978 5.019 121,027 +0.03(+0.65%)
Oct 19, 2020 5.075 5.099 4.986 4.986 57,230 -0.08(-1.59%)
Oct 16, 2020 5.075 5.099 5.043 5.067 179,673 +0.02(+0.48%)
Oct 15, 2020 5.027 5.059 4.962 5.043 64,300 -0.01(-0.16%)
Oct 14, 2020 5.099 5.107 5.027 5.051 168,395 -0.04(-0.79%)
Oct 13, 2020 5.075 5.107 5.046 5.091 207,349 +0.02(+0.32%)
Oct 12, 2020 5.115 5.148 5.075 5.075 230,912 -0.04(-0.79%)
Oct 09, 2020 5.132 5.180 5.115 5.115 223,849 +0.02(+0.32%)
Oct 08, 2020 5.107 5.115 5.091 5.099 112,923 +0.02(+0.32%)
Oct 07, 2020 5.027 5.122 5.027 5.083 119,151 +0.06(+1.13%)
Oct 06, 2020 5.043 5.147 5.027 5.027 56,530 +0.01(+0.16%)
Oct 05, 2020 4.946 5.043 4.946 5.019 75,997 +0.11(+2.14%)
Oct 02, 2020 4.881 5.027 4.857 4.913 110,749 -0.08(-1.62%)
Oct 01, 2020 4.970 5.027 4.970 4.994 110,568 +0.02(+0.32%)
Sep 30, 2020 4.938 5.019 4.905 4.978 113,964 +0.10(+1.99%)
Sep 29, 2020 4.865 4.922 4.865 4.881 59,031 +0.01(+0.17%)
Sep 28, 2020 4.905 4.962 4.873 4.873 85,609 +0.02(+0.33%)
Sep 25, 2020 4.873 4.873 4.744 4.857 83,030 -0.06(-1.15%)
Sep 24, 2020 4.711 4.962 4.687 4.913 282,354 +0.14(+2.88%)
Sep 23, 2020 4.986 5.019 4.728 4.776 162,276 -0.23(-4.68%)
Sep 22, 2020 4.970 5.074 4.970 5.010 141,157 +0.02(+0.49%)
Sep 21, 2020 5.018 5.066 4.938 4.986 161,062 -0.12(-2.36%)
Sep 18, 2020 5.066 5.139 5.066 5.107 67,503 +0.02(+0.32%)
Sep 17, 2020 5.099 5.163 5.091 5.091 92,338 -0.07(-1.40%)
Sep 16, 2020 5.227 5.227 5.139 5.163 125,012 -0.06(-1.23%)
Sep 15, 2020 5.267 5.291 5.227 5.227 192,196 +0.00(+0.00%)
Sep 14, 2020 5.131 5.227 5.107 5.227 79,532 +0.10(+2.04%)
Sep 11, 2020 5.139 5.179 5.107 5.123 173,863 -0.02(-0.31%)
Sep 10, 2020 5.155 5.187 5.139 5.139 95,226 +0.01(+0.16%)
Sep 09, 2020 5.066 5.171 5.066 5.131 107,616 +0.07(+1.35%)
Sep 08, 2020 5.018 5.099 4.954 5.062 220,757 -0.04(-0.71%)
Sep 04, 2020 5.050 5.171 4.978 5.099 163,900 +0.07(+1.44%)
Sep 03, 2020 5.251 5.315 4.978 5.026 376,045 -0.25(-4.72%)
Sep 02, 2020 5.347 5.366 5.259 5.275 127,146 -0.10(-1.94%)
Sep 01, 2020 5.339 5.396 5.303 5.380 197,881 +0.01(+0.15%)
Aug 31, 2020 5.356 5.372 5.307 5.372 109,958 +0.05(+0.91%)
Aug 28, 2020 5.259 5.347 5.243 5.323 186,193 +0.06(+1.07%)
Aug 27, 2020 5.243 5.299 5.203 5.267 82,612 +0.04(+0.69%)
Aug 26, 2020 5.171 5.235 5.171 5.231 90,572 +0.06(+1.16%)
Aug 25, 2020 5.203 5.267 5.147 5.171 514,368 -0.03(-0.62%)
Aug 24, 2020 5.219 5.259 5.163 5.203 143,902 -0.04(-0.77%)
Aug 21, 2020 5.243 5.243 5.179 5.243 227,542 -0.02(-0.31%)
Aug 20, 2020 5.227 5.267 5.203 5.259 259,240 -0.01(-0.15%)
Aug 19, 2020 5.307 5.339 5.267 5.267 99,282 -0.06(-1.20%)
Aug 18, 2020 5.323 5.347 5.283 5.331 83,983 -0.02(-0.45%)
Aug 17, 2020 5.291 5.355 5.291 5.355 86,981 +0.06(+1.21%)
Aug 14, 2020 5.267 5.339 5.267 5.291 72,676 -0.01(-0.15%)
Aug 13, 2020 5.355 5.379 5.275 5.299 97,004 -0.06(-1.04%)
Aug 12, 2020 5.283 5.363 5.267 5.355 88,703 +0.11(+2.13%)
Aug 11, 2020 5.283 5.339 5.243 5.243 61,200 +0.01(+0.15%)
Aug 10, 2020 5.203 5.259 5.203 5.235 99,492 +0.06(+1.23%)
Aug 07, 2020 5.092 5.171 5.084 5.171 75,558 +0.02(+0.43%)
Aug 06, 2020 5.028 5.155 5.028 5.149 124,363 +0.10(+1.93%)
Aug 05, 2020 5.068 5.100 5.052 5.052 88,605 +0.03(+0.64%)
Aug 04, 2020 4.964 5.044 4.956 5.020 107,529 +0.06(+1.13%)
Aug 03, 2020 4.892 4.980 4.892 4.964 188,498 +0.06(+1.30%)
Jul 31, 2020 4.916 4.916 4.804 4.900 159,638 +0.02(+0.49%)
Jul 30, 2020 4.868 4.908 4.844 4.876 62,915 -0.03(-0.65%)
Jul 29, 2020 4.876 4.924 4.876 4.908 114,700 +0.04(+0.82%)
Jul 28, 2020 4.836 4.892 4.828 4.868 60,583 -0.01(-0.16%)
Jul 27, 2020 4.876 4.924 4.836 4.876 153,912 -0.02(-0.33%)
Jul 24, 2020 4.948 4.984 4.884 4.892 98,614 -0.08(-1.61%)
Jul 23, 2020 5.076 5.076 4.942 4.972 242,701 -0.08(-1.58%)
Jul 22, 2020 5.036 5.056 5.005 5.052 251,667 +0.01(+0.16%)
Jul 21, 2020 4.980 5.068 4.980 5.044 61,687 +0.06(+1.27%)
Jul 20, 2020 5.052 5.060 4.972 4.980 84,947 -0.07(-1.41%)
Jul 17, 2020 5.115 5.115 5.044 5.052 42,620 -0.03(-0.62%)
Jul 16, 2020 5.012 5.083 4.980 5.083 67,962 +0.06(+1.26%)
Jul 15, 2020 4.996 5.060 4.975 5.020 113,440 +0.10(+1.93%)
Jul 14, 2020 4.845 4.925 4.838 4.925 63,591 +0.08(+1.64%)
Jul 13, 2020 4.925 4.964 4.845 4.845 144,455 -0.03(-0.65%)
Jul 10, 2020 4.790 4.877 4.770 4.877 70,866 +0.06(+1.15%)
Jul 09, 2020 4.861 4.889 4.742 4.822 158,550 -0.06(-1.30%)
Jul 08, 2020 4.901 4.917 4.869 4.885 100,456 -0.03(-0.65%)
Jul 07, 2020 4.830 4.917 4.830 4.917 156,637 +0.03(+0.65%)
Jul 06, 2020 4.869 4.909 4.843 4.885 209,192 +0.05(+0.98%)
Jul 02, 2020 4.853 4.917 4.782 4.838 184,857 +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.