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 )

11.33 +0.02 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 7.429 7.445 7.357 7.418 108,473 +0.02(+0.22%)
May 30, 2017 7.407 7.412 7.352 7.401 84,526 -0.01(-0.07%)
May 26, 2017 7.445 7.461 7.385 7.407 111,206 -0.01(-0.15%)
May 25, 2017 7.401 7.462 7.357 7.418 139,376 +0.03(+0.37%)
May 24, 2017 7.445 7.445 7.352 7.390 61,886 +0.00(+0.00%)
May 23, 2017 7.473 7.495 7.390 7.390 81,803 -0.05(-0.62%)
May 22, 2017 7.393 7.453 7.365 7.437 65,220 +0.07(+0.89%)
May 19, 2017 7.327 7.404 7.305 7.371 90,443 +0.04(+0.52%)
May 18, 2017 7.294 7.354 7.283 7.333 102,804 -0.01(-0.07%)
May 17, 2017 7.354 7.371 7.305 7.338 98,565 -0.03(-0.44%)
May 16, 2017 7.431 7.431 7.344 7.371 100,048 -0.07(-0.88%)
May 15, 2017 7.382 7.437 7.344 7.437 50,905 +0.09(+1.27%)
May 12, 2017 7.387 7.431 7.305 7.344 40,327 -0.03(-0.44%)
May 11, 2017 7.376 7.426 7.362 7.376 47,748 +0.01(+0.15%)
May 10, 2017 7.376 7.431 7.322 7.365 58,353 +0.02(+0.22%)
May 09, 2017 7.382 7.398 7.311 7.349 48,860 -0.01(-0.07%)
May 08, 2017 7.365 7.502 7.338 7.354 70,584 +0.03(+0.37%)
May 05, 2017 7.376 7.453 7.283 7.327 139,646 -0.03(-0.45%)
May 04, 2017 7.475 7.475 7.333 7.360 69,895 -0.15(-2.04%)
May 03, 2017 7.513 7.513 7.469 7.513 81,272 +0.02(+0.29%)
May 02, 2017 7.480 7.529 7.458 7.491 58,421 -0.02(-0.22%)
May 01, 2017 7.491 7.513 7.400 7.508 100,551 +0.04(+0.59%)
Apr 28, 2017 7.453 7.508 7.398 7.464 104,844 +0.04(+0.52%)
Apr 27, 2017 7.354 7.426 7.278 7.426 115,595 +0.08(+1.12%)
Apr 26, 2017 7.327 7.393 7.267 7.344 75,829 +0.02(+0.30%)
Apr 25, 2017 7.305 7.327 7.207 7.322 162,466 +0.08(+1.06%)
Apr 24, 2017 7.376 7.376 7.240 7.245 130,215 -0.09(-1.27%)
Apr 21, 2017 7.327 7.362 7.272 7.338 104,827 +0.04(+0.60%)
Apr 20, 2017 7.376 7.376 7.245 7.294 75,449 -0.08(-1.11%)
Apr 19, 2017 7.453 7.453 7.251 7.376 155,672 -0.01(-0.07%)
Apr 18, 2017 7.360 7.415 7.294 7.382 89,231 +0.03(+0.42%)
Apr 17, 2017 7.362 7.422 7.292 7.351 217,995 -0.08(-1.02%)
Apr 13, 2017 7.384 7.514 7.285 7.427 224,291 +0.04(+0.59%)
Apr 12, 2017 7.443 7.449 7.346 7.384 150,408 -0.07(-0.87%)
Apr 11, 2017 7.395 7.476 7.351 7.449 131,480 +0.04(+0.59%)
Apr 10, 2017 7.297 7.408 7.265 7.405 77,923 +0.12(+1.64%)
Apr 07, 2017 7.264 7.292 7.264 7.286 46,061 +0.03(+0.37%)
Apr 06, 2017 7.259 7.281 7.238 7.259 89,866 +0.01(+0.15%)
Apr 05, 2017 7.275 7.297 7.224 7.248 87,500 +0.01(+0.15%)
Apr 04, 2017 7.254 7.281 7.216 7.237 80,070 +0.00(+0.00%)
Apr 03, 2017 7.243 7.287 7.216 7.237 53,871 -0.02(-0.30%)
Mar 31, 2017 7.286 7.305 7.172 7.259 126,928 +0.00(+0.00%)
Mar 30, 2017 7.102 7.283 7.091 7.259 125,310 +0.18(+2.61%)
Mar 29, 2017 7.058 7.140 7.058 7.075 84,478 -0.01(-0.15%)
Mar 28, 2017 7.178 7.248 7.048 7.086 171,259 -0.07(-0.91%)
Mar 27, 2017 7.205 7.248 7.113 7.151 108,628 -0.10(-1.35%)
Mar 24, 2017 7.167 7.313 7.161 7.248 96,752 +0.07(+0.91%)
Mar 23, 2017 7.178 7.250 7.134 7.183 117,183 +0.01(+0.08%)
Mar 22, 2017 7.145 7.178 7.102 7.178 86,129 +0.03(+0.46%)
Mar 21, 2017 7.275 7.275 7.096 7.145 144,496 -0.12(-1.64%)
Mar 20, 2017 7.145 7.264 7.048 7.264 224,011 +0.06(+0.80%)
Mar 17, 2017 7.202 7.207 7.116 7.207 82,445 +0.04(+0.52%)
Mar 16, 2017 7.089 7.245 7.089 7.169 138,569 +0.08(+1.14%)
Mar 15, 2017 6.960 7.105 6.960 7.089 61,666 +0.14(+2.01%)
Mar 14, 2017 6.906 6.965 6.870 6.949 101,541 +0.02(+0.23%)
Mar 13, 2017 6.804 6.949 6.799 6.933 63,205 +0.13(+1.98%)
Mar 10, 2017 6.750 6.836 6.718 6.799 203,056 +0.04(+0.64%)
Mar 09, 2017 7.024 7.083 6.643 6.755 383,221 -0.30(-4.19%)
Mar 08, 2017 7.153 7.191 7.051 7.051 93,447 -0.10(-1.35%)
Mar 07, 2017 7.159 7.245 7.121 7.148 86,877 -0.02(-0.23%)
Mar 06, 2017 7.148 7.186 7.109 7.164 179,284 +0.00(+0.00%)
Mar 03, 2017 7.186 7.207 7.158 7.164 74,931 +0.01(+0.15%)
Mar 02, 2017 7.094 7.255 7.094 7.153 182,347 +0.05(+0.68%)
Mar 01, 2017 7.137 7.143 6.976 7.105 188,037 +0.01(+0.15%)
Feb 28, 2017 7.105 7.132 7.024 7.094 189,756 +0.03(+0.38%)
Feb 27, 2017 7.040 7.067 7.024 7.067 109,464 +0.04(+0.61%)
Feb 24, 2017 6.960 7.035 6.944 7.024 147,320 +0.06(+0.93%)
Feb 23, 2017 6.976 6.992 6.895 6.960 91,091 -0.01(-0.08%)
Feb 22, 2017 6.954 6.971 6.935 6.965 70,337 +0.01(+0.15%)
Feb 21, 2017 6.971 7.006 6.901 6.954 146,238 -0.02(-0.26%)
Feb 17, 2017 6.973 6.973 6.973 0 +0.01(+0.15%)
Feb 16, 2017 6.914 6.967 6.887 6.962 100,151 +0.05(+0.69%)
Feb 15, 2017 6.866 6.919 6.850 6.914 126,873 +0.03(+0.46%)
Feb 14, 2017 6.834 6.882 6.802 6.882 151,019 +0.04(+0.54%)
Feb 13, 2017 6.871 6.925 6.840 6.845 235,857 -0.01(-0.16%)
Feb 10, 2017 6.840 6.877 6.808 6.856 60,968 +0.03(+0.39%)
Feb 09, 2017 6.840 7.002 6.808 6.829 105,593 +0.02(+0.23%)
Feb 08, 2017 6.893 6.919 6.792 6.813 201,296 -0.05(-0.70%)
Feb 07, 2017 6.919 6.935 6.845 6.861 158,406 -0.03(-0.38%)
Feb 06, 2017 6.962 7.010 6.882 6.887 233,668 -0.05(-0.70%)
Feb 03, 2017 7.053 7.058 6.925 6.935 143,215 -0.09(-1.21%)
Feb 02, 2017 6.962 7.069 6.951 7.021 192,645 +0.10(+1.38%)
Feb 01, 2017 6.887 6.941 6.887 6.925 106,476 +0.04(+0.62%)
Jan 31, 2017 6.887 6.887 6.834 6.882 150,080 -0.01(-0.08%)
Jan 30, 2017 6.871 6.887 6.834 6.887 96,428 -0.01(-0.15%)
Jan 27, 2017 6.914 6.919 6.797 6.898 208,351 -0.04(-0.54%)
Jan 26, 2017 6.898 6.941 6.898 6.935 111,884 +0.05(+0.70%)
Jan 25, 2017 6.925 6.925 6.877 6.887 66,598 -0.01(-0.15%)
Jan 24, 2017 6.898 6.898 6.836 6.898 84,453 +0.03(+0.41%)
Jan 23, 2017 6.829 6.898 6.792 6.870 118,397 +0.06(+0.84%)
Jan 20, 2017 6.818 6.866 6.792 6.813 70,026 -0.02(-0.31%)
Jan 19, 2017 6.866 6.893 6.813 6.834 81,922 -0.02(-0.23%)
Jan 18, 2017 6.824 6.889 6.786 6.850 91,915 +0.01(+0.12%)
Jan 17, 2017 6.810 6.852 6.810 6.842 159,610 +0.03(+0.39%)
Jan 13, 2017 6.815 6.815 6.815 0 +0.05(+0.78%)
Jan 12, 2017 6.799 6.799 6.678 6.762 125,901 -0.03(-0.47%)
Jan 11, 2017 6.752 6.847 6.726 6.794 220,482 +0.05(+0.78%)
Jan 10, 2017 6.699 6.784 6.699 6.741 96,990 +0.03(+0.47%)
Jan 09, 2017 6.752 6.784 6.704 6.710 134,262 -0.04(-0.63%)
Jan 06, 2017 6.757 6.784 6.741 6.752 198,899 +0.01(+0.08%)
Jan 05, 2017 6.652 6.751 6.620 6.747 158,827 +0.13(+1.91%)
Jan 04, 2017 6.599 6.630 6.552 6.620 137,327 +0.07(+1.13%)
Jan 03, 2017 6.504 6.572 6.504 6.546 70,249 +0.01(+0.08%)
Dec 30, 2016 6.541 6.541 6.541 0 +0.06(+0.90%)
Dec 29, 2016 6.440 6.493 6.409 6.483 177,145 +0.02(+0.24%)
Dec 28, 2016 6.440 6.477 6.411 6.467 137,339 +0.05(+0.82%)
Dec 27, 2016 6.382 6.440 6.382 6.414 92,510 +0.00(+0.00%)
Dec 23, 2016 6.414 6.414 6.414 0 +0.04(+0.66%)
Dec 22, 2016 6.351 6.403 6.335 6.372 284,445 +0.02(+0.33%)
Dec 21, 2016 6.308 6.361 6.308 6.351 101,684 +0.04(+0.67%)
Dec 20, 2016 6.330 6.330 6.282 6.308 129,403 -0.01(-0.17%)
Dec 19, 2016 6.324 6.367 6.282 6.319 93,334 +0.00(+0.05%)
Dec 16, 2016 6.300 6.368 6.253 6.316 225,447 +0.03(+0.42%)
Dec 15, 2016 6.415 6.452 6.284 6.290 128,183 -0.16(-2.43%)
Dec 14, 2016 6.457 6.457 6.418 6.447 60,470 -0.01(-0.08%)
Dec 13, 2016 6.441 6.457 6.415 6.452 170,960 +0.05(+0.73%)
Dec 12, 2016 6.379 6.415 6.373 6.405 93,339 +0.04(+0.57%)
Dec 09, 2016 6.316 6.420 6.316 6.368 123,151 +0.08(+1.25%)
Dec 08, 2016 6.274 6.352 6.264 6.290 86,369 +0.01(+0.08%)
Dec 07, 2016 6.274 6.305 6.258 6.284 107,509 -0.01(-0.08%)
Dec 06, 2016 6.232 6.290 6.201 6.290 132,804 +0.07(+1.09%)
Dec 05, 2016 6.326 6.332 6.211 6.222 117,294 -0.10(-1.57%)
Dec 02, 2016 6.332 6.373 6.248 6.321 140,635 -0.01(-0.17%)
Dec 01, 2016 6.415 6.415 6.232 6.332 131,905 -0.07(-1.14%)
Nov 30, 2016 6.352 6.436 6.300 6.405 244,185 +0.13(+2.08%)
Nov 29, 2016 6.279 6.316 6.223 6.274 117,901 -0.02(-0.25%)
Nov 28, 2016 6.326 6.358 6.279 6.290 77,056 -0.07(-1.15%)
Nov 25, 2016 6.363 6.467 6.316 6.363 55,943 +0.04(+0.66%)
Nov 23, 2016 6.321 6.321 6.321 0 -0.03(-0.41%)
Nov 22, 2016 6.332 6.387 6.258 6.347 200,973 +0.01(+0.16%)
Nov 21, 2016 6.352 6.427 6.332 6.337 142,557 -0.02(-0.25%)
Nov 18, 2016 6.389 6.406 6.329 6.352 95,452 -0.02(-0.25%)
Nov 17, 2016 6.337 6.410 6.274 6.368 130,496 +0.09(+1.38%)
Nov 16, 2016 6.219 6.307 6.214 6.281 119,933 +0.03(+0.50%)
Nov 15, 2016 6.204 6.276 6.178 6.250 117,481 +0.06(+1.00%)
Nov 14, 2016 6.178 6.271 6.136 6.188 87,017 +0.04(+0.67%)
Nov 11, 2016 6.110 6.231 6.040 6.147 122,320 +0.04(+0.59%)
Nov 10, 2016 5.929 6.147 5.929 6.110 185,361 +0.22(+3.69%)
Nov 09, 2016 5.748 5.919 5.748 5.893 194,285 +0.09(+1.61%)
Nov 08, 2016 5.784 5.862 5.758 5.800 119,812 +0.01(+0.18%)
Nov 07, 2016 5.795 5.849 5.748 5.789 139,428 +0.02(+0.36%)
Nov 04, 2016 5.764 5.769 5.639 5.769 167,854 +0.02(+0.27%)
Nov 03, 2016 5.753 5.776 5.683 5.753 127,239 +0.00(+0.00%)
Nov 02, 2016 5.929 5.949 5.650 5.753 380,574 -0.20(-3.39%)
Nov 01, 2016 6.007 6.012 5.934 5.955 79,903 -0.04(-0.61%)
Oct 31, 2016 6.022 6.043 5.950 5.991 132,038 +0.02(+0.26%)
Oct 28, 2016 5.945 6.002 5.934 5.976 119,155 -0.01(-0.09%)
Oct 27, 2016 6.090 6.095 5.919 5.981 209,672 -0.09(-1.45%)
Oct 26, 2016 6.173 6.183 6.048 6.069 141,830 -0.10(-1.68%)
Oct 25, 2016 6.209 6.240 6.121 6.173 116,183 -0.02(-0.25%)
Oct 24, 2016 6.230 6.255 6.173 6.188 44,330 -0.01(-0.17%)
Oct 21, 2016 6.193 6.235 6.173 6.198 117,218 -0.02(-0.25%)
Oct 20, 2016 6.162 6.240 6.147 6.214 117,353 +0.04(+0.59%)
Oct 19, 2016 6.219 6.258 6.157 6.178 182,760 +0.00(+0.05%)
Oct 18, 2016 6.231 6.231 6.144 6.175 117,618 +0.01(+0.08%)
Oct 17, 2016 6.200 6.242 6.154 6.170 95,020 +0.00(+0.00%)
Oct 14, 2016 6.205 6.226 6.170 6.170 126,213 -0.02(-0.33%)
Oct 13, 2016 6.195 6.205 6.142 6.190 105,622 -0.01(-0.17%)
Oct 12, 2016 6.231 6.282 6.159 6.200 185,096 -0.01(-0.17%)
Oct 11, 2016 6.334 6.370 6.154 6.211 164,752 -0.12(-1.86%)
Oct 10, 2016 6.318 6.380 6.287 6.329 66,000 +0.04(+0.57%)
Oct 07, 2016 6.329 6.379 6.257 6.293 113,312 -0.06(-0.97%)
Oct 06, 2016 6.405 6.421 6.268 6.354 128,377 -0.05(-0.80%)
Oct 05, 2016 6.416 6.434 6.385 6.405 55,291 +0.01(+0.08%)
Oct 04, 2016 6.426 6.426 6.364 6.400 134,159 +0.00(+0.00%)
Oct 03, 2016 6.354 6.446 6.351 6.400 153,441 +0.03(+0.40%)
Sep 30, 2016 6.385 6.395 6.349 6.375 125,710 +0.04(+0.65%)
Sep 29, 2016 6.339 6.390 6.275 6.334 163,856 -0.03(-0.48%)
Sep 28, 2016 6.411 6.426 6.339 6.364 134,040 -0.02(-0.24%)
Sep 27, 2016 6.344 6.391 6.298 6.380 106,294 +0.01(+0.16%)
Sep 26, 2016 6.405 6.405 6.344 6.370 125,246 -0.03(-0.40%)
Sep 23, 2016 6.503 6.503 6.364 6.395 81,303 -0.08(-1.27%)
Sep 22, 2016 6.426 6.534 6.391 6.477 205,747 +0.04(+0.64%)
Sep 21, 2016 6.334 6.436 6.334 6.436 116,151 +0.11(+1.78%)
Sep 20, 2016 6.344 6.376 6.318 6.323 82,539 -0.02(-0.36%)
Sep 19, 2016 6.310 6.387 6.310 6.346 120,732 +0.02(+0.24%)
Sep 16, 2016 6.310 6.346 6.281 6.331 61,745 +0.04(+0.65%)
Sep 15, 2016 6.285 6.351 6.285 6.290 88,467 +0.02(+0.24%)
Sep 14, 2016 6.249 6.396 6.249 6.275 94,689 +0.02(+0.24%)
Sep 13, 2016 6.280 6.331 6.249 6.260 181,271 -0.08(-1.28%)
Sep 12, 2016 6.315 6.384 6.290 6.341 144,241 +0.04(+0.56%)
Sep 09, 2016 6.463 6.507 6.290 6.305 172,162 -0.21(-3.27%)
Sep 08, 2016 6.519 6.539 6.478 6.519 81,827 -0.01(-0.08%)
Sep 07, 2016 6.483 6.595 6.483 6.524 146,328 +0.04(+0.63%)
Sep 06, 2016 6.503 6.559 6.458 6.483 142,517 +0.00(+0.00%)
Sep 02, 2016 6.448 6.483 6.483 6.483 156,863 +0.04(+0.57%)
Sep 01, 2016 6.453 6.478 6.427 6.446 83,023 -0.03(-0.41%)
Aug 31, 2016 6.529 6.529 6.441 6.473 173,282 -0.02(-0.31%)
Aug 30, 2016 6.392 6.493 6.392 6.493 193,338 +0.07(+1.11%)
Aug 29, 2016 6.432 6.513 6.382 6.422 176,339 -0.01(-0.16%)
Aug 26, 2016 6.458 6.493 6.409 6.432 106,832 -0.03(-0.39%)
Aug 25, 2016 6.366 6.490 6.366 6.458 160,552 +0.08(+1.19%)
Aug 24, 2016 6.458 6.459 6.382 6.382 148,264 -0.08(-1.18%)
Aug 23, 2016 6.564 6.600 6.430 6.458 177,976 -0.12(-1.78%)
Aug 22, 2016 6.580 6.580 6.524 6.575 148,050 +0.02(+0.23%)
Aug 19, 2016 6.519 6.590 6.519 6.559 153,880 -0.01(-0.11%)
Aug 18, 2016 6.566 6.590 6.541 6.566 181,994 +0.00(+0.01%)
Aug 17, 2016 6.572 6.587 6.541 6.566 141,848 +0.01(+0.14%)
Aug 16, 2016 6.561 6.597 6.546 6.556 191,332 -0.04(-0.56%)
Aug 15, 2016 6.561 6.597 6.561 6.594 101,397 +0.01(+0.11%)
Aug 12, 2016 6.587 6.597 6.552 6.587 92,095 +0.02(+0.31%)
Aug 11, 2016 6.582 6.592 6.531 6.566 117,840 +0.00(+0.00%)
Aug 10, 2016 6.561 6.582 6.541 6.566 73,581 +0.01(+0.08%)
Aug 09, 2016 6.516 6.577 6.516 6.561 105,096 +0.03(+0.46%)
Aug 08, 2016 6.577 6.577 6.521 6.531 96,579 -0.03(-0.46%)
Aug 05, 2016 6.461 6.561 6.446 6.561 51,631 +0.12(+1.88%)
Aug 04, 2016 6.420 6.486 6.396 6.441 119,583 +0.01(+0.16%)
Aug 03, 2016 6.431 6.471 6.375 6.431 145,135 +0.03(+0.47%)
Aug 02, 2016 6.546 6.546 6.359 6.400 220,655 -0.13(-1.93%)
Aug 01, 2016 6.546 6.597 6.507 6.526 141,292 -0.04(-0.61%)
Jul 29, 2016 6.607 6.612 6.541 6.566 163,399 -0.01(-0.08%)
Jul 28, 2016 6.572 6.572 6.491 6.572 152,717 -0.07(-0.99%)
Jul 27, 2016 6.471 6.640 6.453 6.637 217,962 +0.16(+2.49%)
Jul 26, 2016 6.446 6.521 6.436 6.476 157,076 +0.06(+0.86%)
Jul 25, 2016 6.425 6.471 6.360 6.420 89,758 +0.04(+0.55%)
Jul 22, 2016 6.420 6.471 6.345 6.385 187,336 -0.04(-0.55%)
Jul 21, 2016 6.380 6.476 6.371 6.420 176,531 +0.05(+0.79%)
Jul 20, 2016 6.410 6.456 6.320 6.370 196,064 -0.04(-0.63%)
Jul 19, 2016 6.184 6.486 6.133 6.410 324,334 +0.17(+2.79%)
Jul 18, 2016 6.002 6.266 5.997 6.236 249,714 +0.25(+4.25%)
Jul 15, 2016 6.037 6.104 5.937 5.982 254,079 -0.05(-0.83%)
Jul 14, 2016 6.111 6.171 6.017 6.032 193,358 -0.04(-0.74%)
Jul 13, 2016 6.106 6.114 6.049 6.076 149,437 -0.01(-0.16%)
Jul 12, 2016 6.106 6.167 6.057 6.086 109,543 +0.00(+0.00%)
Jul 11, 2016 6.141 6.171 6.072 6.086 114,121 -0.03(-0.57%)
Jul 08, 2016 6.141 6.086 6.086 6.121 64,322 +0.03(+0.57%)
Jul 07, 2016 6.067 6.120 6.052 6.086 113,349 +0.02(+0.41%)
Jul 06, 2016 6.042 6.098 6.007 6.062 110,110 +0.01(+0.25%)
Jul 05, 2016 6.007 6.062 5.972 6.047 60,243 +0.01(+0.25%)
Jul 01, 2016 5.977 6.032 6.032 6.032 195,433 +0.06(+1.00%)
Jun 30, 2016 6.007 6.007 5.903 5.972 156,667 +0.05(+0.93%)
Jun 29, 2016 5.817 5.927 5.807 5.917 184,826 +0.12(+2.07%)
Jun 28, 2016 5.777 5.842 5.718 5.797 110,114 +0.13(+2.29%)
Jun 27, 2016 5.822 5.842 5.618 5.667 137,565 -0.19(-3.24%)
Jun 24, 2016 5.712 5.947 5.712 5.857 180,336 -0.09(-1.51%)
Jun 23, 2016 5.962 5.982 5.922 5.947 73,497 +0.02(+0.34%)
Jun 22, 2016 5.907 6.007 5.897 5.927 103,567 +0.02(+0.34%)
Jun 21, 2016 5.842 5.927 5.817 5.907 102,072 +0.07(+1.20%)
Jun 20, 2016 5.887 5.907 5.852 5.837 83,228 -0.02(-0.35%)
Jun 17, 2016 5.802 5.862 5.793 5.857 67,175 +0.04(+0.66%)
Jun 16, 2016 5.804 5.829 5.705 5.819 101,577 +0.01(+0.17%)
Jun 15, 2016 5.878 5.893 5.784 5.809 147,401 -0.08(-1.43%)
Jun 14, 2016 5.878 5.967 5.765 5.893 134,463 +0.00(+0.08%)
Jun 13, 2016 5.997 6.115 5.873 5.888 143,279 -0.12(-2.05%)
Jun 10, 2016 6.051 6.071 5.938 6.012 194,599 -0.05(-0.82%)
Jun 09, 2016 6.036 6.051 5.945 6.061 102,350 +0.03(+0.57%)
Jun 08, 2016 5.997 6.051 5.928 6.027 110,932 +0.02(+0.41%)
Jun 07, 2016 5.864 6.002 5.854 6.002 205,438 +0.15(+2.53%)
Jun 06, 2016 5.809 5.873 5.785 5.854 88,020 +0.04(+0.68%)
Jun 03, 2016 5.829 5.834 5.755 5.814 81,003 +0.02(+0.34%)
Jun 02, 2016 5.770 5.819 5.770 5.794 60,437 -0.02(-0.34%)
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.