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 )

11.30 -0.01 (-0.08%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
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%)
May 01, 2020 4.539 4.539 4.414 4.445 200,876 -0.19(-4.05%)
Apr 30, 2020 4.680 4.680 4.504 4.633 341,998 +0.02(+0.51%)
Apr 29, 2020 4.382 4.657 4.382 4.609 325,687 +0.31(+7.29%)
Apr 28, 2020 4.273 4.375 4.261 4.296 184,791 +0.08(+1.86%)
Apr 27, 2020 4.163 4.265 4.116 4.218 212,646 +0.05(+1.32%)
Apr 24, 2020 4.163 4.187 4.108 4.163 186,948 +0.02(+0.38%)
Apr 23, 2020 4.093 4.226 4.093 4.148 222,368 +0.05(+1.34%)
Apr 22, 2020 4.148 4.163 4.015 4.093 353,861 +0.02(+0.38%)
Apr 21, 2020 4.093 4.139 4.015 4.077 391,124 -0.11(-2.60%)
Apr 20, 2020 4.240 4.349 4.157 4.186 187,277 -0.17(-3.92%)
Apr 17, 2020 4.396 4.427 4.287 4.357 275,815 +0.18(+4.28%)
Apr 16, 2020 4.271 4.279 4.139 4.178 171,087 -0.12(-2.71%)
Apr 15, 2020 4.264 4.305 4.054 4.295 500,913 -0.06(-1.43%)
Apr 14, 2020 4.365 4.372 4.069 4.357 363,462 +0.09(+2.00%)
Apr 13, 2020 4.302 4.302 4.069 4.271 249,649 -0.03(-0.72%)
Apr 09, 2020 4.372 4.535 4.187 4.302 538,624 +0.06(+1.37%)
Apr 08, 2020 4.093 4.326 4.093 4.244 453,035 +0.20(+4.89%)
Apr 07, 2020 4.023 4.190 4.023 4.046 223,363 +0.15(+3.78%)
Apr 06, 2020 3.836 3.976 3.745 3.899 414,374 +0.10(+2.66%)
Apr 03, 2020 3.922 3.961 3.735 3.798 225,210 -0.11(-2.78%)
Apr 02, 2020 3.759 4.003 3.572 3.906 205,957 +0.02(+0.40%)
Apr 01, 2020 3.937 4.121 3.875 3.891 528,819 -0.48(-11.01%)
Mar 31, 2020 4.636 4.636 4.326 4.372 173,209 +0.02(+0.36%)
Mar 30, 2020 4.497 4.520 4.271 4.357 146,202 -0.07(-1.58%)
Mar 27, 2020 4.349 4.566 4.209 4.427 166,750 -0.05(-1.04%)
Mar 26, 2020 4.178 4.535 4.116 4.473 194,919 +0.40(+9.71%)
Mar 25, 2020 3.751 4.396 3.751 4.077 315,223 +0.33(+8.70%)
Mar 24, 2020 3.502 3.813 3.502 3.751 301,162 +0.42(+12.59%)
Mar 23, 2020 3.502 3.635 3.130 3.332 342,241 -0.39(-10.51%)
Mar 20, 2020 3.533 4.019 3.533 3.723 439,691 +0.24(+6.97%)
Mar 19, 2020 2.980 3.511 2.358 3.480 451,014 +0.20(+6.25%)
Mar 18, 2020 4.095 4.095 2.957 3.276 629,174 -0.93(-22.16%)
Mar 17, 2020 4.170 4.299 4.019 4.208 235,902 -0.01(-0.18%)
Mar 16, 2020 3.913 4.641 3.913 4.216 331,578 -0.67(-13.80%)
Mar 13, 2020 4.769 4.898 4.383 4.891 379,553 +0.43(+9.69%)
Mar 12, 2020 4.997 5.012 4.095 4.459 564,573 -1.21(-21.29%)
Mar 11, 2020 6.210 6.225 5.649 5.664 212,030 -0.60(-9.57%)
Mar 10, 2020 6.225 6.491 5.892 6.263 403,891 +0.14(+2.36%)
Mar 09, 2020 6.445 6.877 6.081 6.119 407,207 -1.30(-17.57%)
Mar 06, 2020 7.545 7.552 7.279 7.423 214,306 -0.30(-3.93%)
Mar 05, 2020 7.787 7.811 7.666 7.727 135,390 -0.23(-2.86%)
Mar 04, 2020 7.886 7.954 7.871 7.954 164,162 +0.15(+1.94%)
Mar 03, 2020 7.969 8.053 7.719 7.802 174,391 -0.10(-1.25%)
Mar 02, 2020 7.241 7.901 7.241 7.901 294,397 +0.74(+10.26%)
Feb 28, 2020 7.355 7.446 6.946 7.166 290,006 -0.42(-5.50%)
Feb 27, 2020 7.962 7.994 7.412 7.583 357,986 -0.47(-5.84%)
Feb 26, 2020 8.129 8.220 8.022 8.053 169,270 -0.06(-0.75%)
Feb 25, 2020 8.432 8.432 8.113 8.113 221,331 -0.29(-3.43%)
Feb 24, 2020 8.455 8.493 8.364 8.402 198,089 -0.22(-2.55%)
Feb 21, 2020 8.606 8.653 8.591 8.621 76,754 -0.05(-0.52%)
Feb 20, 2020 8.659 8.690 8.621 8.667 93,866 -0.00(-0.03%)
Feb 19, 2020 8.677 8.685 8.670 8.670 107,199 +0.01(+0.09%)
Feb 18, 2020 8.655 8.677 8.632 8.662 122,695 +0.00(+0.00%)
Feb 14, 2020 8.647 8.677 8.626 8.662 154,134 +0.01(+0.09%)
Feb 13, 2020 8.617 8.655 8.617 8.655 127,314 +0.05(+0.52%)
Feb 12, 2020 8.580 8.617 8.580 8.610 118,207 +0.05(+0.53%)
Feb 11, 2020 8.572 8.572 8.505 8.565 164,153 +0.05(+0.62%)
Feb 10, 2020 8.550 8.557 8.512 8.512 90,183 -0.02(-0.18%)
Feb 07, 2020 8.512 8.533 8.505 8.527 71,804 +0.01(+0.09%)
Feb 06, 2020 8.527 8.527 8.490 8.520 62,522 +0.02(+0.18%)
Feb 05, 2020 8.505 8.533 8.459 8.505 105,838 +0.10(+1.16%)
Feb 04, 2020 8.400 8.437 8.355 8.407 140,551 +0.05(+0.63%)
Feb 03, 2020 8.295 8.402 8.273 8.355 132,848 +0.02(+0.18%)
Jan 31, 2020 8.340 8.392 8.295 8.340 203,291 +0.01(+0.09%)
Jan 30, 2020 8.392 8.429 8.287 8.332 155,366 -0.11(-1.25%)
Jan 29, 2020 8.505 8.505 8.422 8.437 119,116 -0.03(-0.35%)
Jan 28, 2020 8.407 8.520 8.407 8.467 83,582 +0.07(+0.80%)
Jan 27, 2020 8.445 8.535 8.392 8.400 142,674 -0.12(-1.41%)
Jan 24, 2020 8.595 8.617 8.512 8.520 68,074 -0.08(-0.87%)
Jan 23, 2020 8.550 8.595 8.482 8.595 143,629 -0.02(-0.21%)
Jan 22, 2020 8.613 8.672 8.613 8.613 146,252 +0.00(+0.00%)
Jan 21, 2020 8.576 8.620 8.539 8.613 196,685 +0.04(+0.43%)
Jan 17, 2020 8.553 8.598 8.546 8.576 166,996 +0.04(+0.44%)
Jan 16, 2020 8.561 8.583 8.472 8.539 213,663 +0.00(+0.00%)
Jan 15, 2020 8.553 8.568 8.516 8.539 145,238 -0.01(-0.09%)
Jan 14, 2020 8.539 8.553 8.514 8.546 85,917 +0.04(+0.44%)
Jan 13, 2020 8.509 8.516 8.479 8.509 80,633 +0.03(+0.35%)
Jan 10, 2020 8.472 8.482 8.457 8.479 60,823 +0.02(+0.26%)
Jan 09, 2020 8.479 8.479 8.442 8.457 89,291 +0.01(+0.18%)
Jan 08, 2020 8.442 8.449 8.412 8.442 112,483 +0.00(+0.00%)
Jan 07, 2020 8.435 8.442 8.405 8.442 102,121 +0.02(+0.26%)
Jan 06, 2020 8.353 8.435 8.353 8.420 139,945 +0.06(+0.71%)
Jan 03, 2020 8.420 8.424 8.345 8.360 124,742 -0.03(-0.35%)
Jan 02, 2020 8.412 8.435 8.360 8.390 141,163 +0.03(+0.36%)
Dec 31, 2019 8.301 8.386 8.293 8.360 136,315 +0.06(+0.72%)
Dec 30, 2019 8.323 8.389 8.286 8.301 142,365 -0.01(-0.09%)
Dec 27, 2019 8.420 8.435 8.301 8.308 131,739 -0.10(-1.15%)
Dec 26, 2019 8.412 8.465 8.360 8.405 114,149 -0.01(-0.18%)
Dec 24, 2019 8.472 8.483 8.405 8.420 38,889 -0.04(-0.44%)
Dec 23, 2019 8.487 8.524 8.427 8.457 134,924 -0.00(-0.04%)
Dec 20, 2019 8.445 8.497 8.407 8.460 181,883 +0.02(+0.26%)
Dec 19, 2019 8.357 8.445 8.357 8.438 133,741 +0.07(+0.88%)
Dec 18, 2019 8.335 8.408 8.320 8.364 149,240 +0.01(+0.09%)
Dec 17, 2019 8.357 8.386 8.313 8.357 166,388 +0.04(+0.44%)
Dec 16, 2019 8.364 8.394 8.313 8.320 90,316 -0.03(-0.35%)
Dec 13, 2019 8.313 8.375 8.313 8.349 69,191 +0.07(+0.80%)
Dec 12, 2019 8.335 8.349 8.261 8.283 82,668 -0.04(-0.44%)
Dec 11, 2019 8.269 8.349 8.269 8.320 99,292 +0.04(+0.44%)
Dec 10, 2019 8.261 8.312 8.251 8.283 85,954 +0.05(+0.63%)
Dec 09, 2019 8.276 8.302 8.166 8.232 134,122 -0.03(-0.36%)
Dec 06, 2019 8.188 8.305 8.158 8.261 76,668 +0.08(+0.99%)
Dec 05, 2019 8.099 8.210 8.055 8.180 121,878 +0.07(+0.91%)
Dec 04, 2019 7.996 8.158 7.967 8.107 116,360 +0.10(+1.19%)
Dec 03, 2019 8.040 8.092 7.923 8.011 151,652 -0.05(-0.64%)
Dec 02, 2019 8.254 8.276 7.930 8.063 248,971 -0.23(-2.75%)
Nov 29, 2019 8.276 8.291 8.276 8.291 60,763 -0.01(-0.18%)
Nov 27, 2019 8.313 8.335 8.224 8.305 106,574 -0.03(-0.35%)
Nov 26, 2019 8.349 8.473 8.224 8.335 209,079 -0.04(-0.53%)
Nov 25, 2019 8.703 8.739 8.349 8.379 237,677 -0.36(-4.12%)
Nov 22, 2019 8.872 8.872 8.695 8.739 191,127 -0.11(-1.25%)
Nov 21, 2019 8.776 8.886 8.732 8.850 87,652 +0.03(+0.38%)
Nov 20, 2019 8.736 8.867 8.685 8.816 142,840 +0.07(+0.83%)
Nov 19, 2019 8.874 8.874 8.707 8.743 111,963 -0.14(-1.56%)
Nov 18, 2019 8.656 8.998 8.612 8.881 191,895 +0.23(+2.61%)
Nov 15, 2019 8.648 8.707 8.633 8.656 64,234 -0.01(-0.08%)
Nov 14, 2019 8.532 8.758 8.532 8.663 134,160 +0.13(+1.54%)
Nov 13, 2019 8.524 8.642 8.476 8.532 171,077 -0.02(-0.26%)
Nov 12, 2019 8.852 8.852 8.539 8.554 293,420 -0.32(-3.61%)
Nov 11, 2019 8.743 8.927 8.707 8.874 227,639 +0.11(+1.25%)
Nov 08, 2019 8.641 8.809 8.619 8.765 176,369 +0.12(+1.43%)
Nov 07, 2019 8.583 8.670 8.583 8.641 82,691 +0.02(+0.25%)
Nov 06, 2019 8.670 8.699 8.590 8.619 86,132 -0.07(-0.84%)
Nov 05, 2019 8.634 8.743 8.586 8.692 171,855 +0.04(+0.51%)
Nov 04, 2019 8.670 8.765 8.596 8.648 164,780 +0.02(+0.25%)
Nov 01, 2019 8.634 8.736 8.575 8.626 188,585 +0.04(+0.42%)
Oct 31, 2019 8.656 8.663 8.539 8.590 187,499 -0.02(-0.25%)
Oct 30, 2019 8.488 8.656 8.442 8.612 170,366 +0.15(+1.81%)
Oct 29, 2019 8.371 8.634 8.364 8.459 276,743 +0.09(+1.13%)
Oct 28, 2019 8.371 8.444 8.364 8.364 177,134 -0.04(-0.43%)
Oct 25, 2019 8.481 8.481 8.262 8.401 190,094 -0.09(-1.03%)
Oct 24, 2019 8.503 8.714 8.371 8.488 185,748 +0.01(+0.14%)
Oct 23, 2019 8.426 8.512 8.397 8.476 226,739 +0.04(+0.51%)
Oct 22, 2019 8.296 8.476 8.234 8.433 290,070 +0.12(+1.39%)
Oct 21, 2019 8.267 8.318 8.226 8.318 150,688 +0.05(+0.61%)
Oct 18, 2019 8.209 8.267 8.116 8.267 88,994 +0.06(+0.70%)
Oct 17, 2019 8.080 8.217 8.080 8.209 75,447 +0.14(+1.70%)
Oct 16, 2019 8.000 8.080 7.971 8.072 127,876 +0.08(+0.99%)
Oct 15, 2019 8.007 8.036 7.964 7.993 86,062 +0.04(+0.45%)
Oct 14, 2019 7.856 8.000 7.798 7.957 119,160 +0.07(+0.91%)
Oct 11, 2019 7.842 7.971 7.842 7.885 153,592 +0.08(+1.02%)
Oct 10, 2019 7.741 7.805 7.733 7.805 50,873 +0.06(+0.84%)
Oct 09, 2019 7.784 7.813 7.719 7.741 85,286 -0.01(-0.19%)
Oct 08, 2019 7.784 7.805 7.712 7.755 45,970 -0.03(-0.37%)
Oct 07, 2019 7.805 7.842 7.777 7.784 137,229 -0.01(-0.09%)
Oct 04, 2019 7.755 7.813 7.755 7.791 46,992 +0.06(+0.84%)
Oct 03, 2019 7.719 7.775 7.575 7.726 82,329 +0.01(+0.09%)
Oct 02, 2019 7.906 7.906 7.575 7.719 224,745 -0.19(-2.37%)
Oct 01, 2019 7.856 7.921 7.856 7.906 117,827 +0.05(+0.64%)
Sep 30, 2019 7.849 7.863 7.820 7.856 96,013 +0.06(+0.83%)
Sep 27, 2019 7.834 7.863 7.726 7.791 248,825 -0.08(-1.01%)
Sep 26, 2019 7.921 7.998 7.812 7.870 85,435 -0.04(-0.55%)
Sep 25, 2019 7.921 7.979 7.870 7.914 178,011 -0.06(-0.72%)
Sep 24, 2019 8.145 8.174 7.935 7.971 162,997 -0.14(-1.78%)
Sep 23, 2019 8.116 8.231 7.986 8.116 153,832 +0.00(+0.05%)
Sep 20, 2019 8.140 8.147 8.090 8.111 192,710 +0.01(+0.18%)
Sep 19, 2019 8.097 8.111 8.068 8.097 74,190 +0.04(+0.44%)
Sep 18, 2019 8.040 8.076 8.030 8.061 71,419 +0.02(+0.27%)
Sep 17, 2019 8.061 8.077 8.011 8.040 121,072 +0.01(+0.09%)
Sep 16, 2019 8.040 8.043 7.976 8.033 70,063 +0.04(+0.45%)
Sep 13, 2019 8.004 8.031 7.983 7.997 109,240 +0.04(+0.45%)
Sep 12, 2019 7.926 7.990 7.885 7.961 131,767 +0.05(+0.63%)
Sep 11, 2019 7.840 7.926 7.796 7.911 116,672 +0.11(+1.37%)
Sep 10, 2019 7.747 7.811 7.722 7.804 63,576 +0.06(+0.74%)
Sep 09, 2019 7.683 7.754 7.681 7.747 77,187 +0.06(+0.84%)
Sep 06, 2019 7.647 7.697 7.604 7.683 46,497 +0.01(+0.09%)
Sep 05, 2019 7.604 7.689 7.604 7.676 75,954 +0.09(+1.22%)
Sep 04, 2019 7.519 7.604 7.519 7.583 132,837 +0.08(+1.05%)
Sep 03, 2019 7.462 7.533 7.376 7.504 110,260 +0.01(+0.10%)
Aug 30, 2019 7.469 7.562 7.455 7.497 101,677 +0.05(+0.67%)
Aug 29, 2019 7.347 7.447 7.347 7.447 76,993 +0.15(+2.05%)
Aug 28, 2019 7.219 7.354 7.147 7.297 278,308 -0.13(-1.73%)
Aug 27, 2019 7.483 7.533 7.419 7.426 130,701 -0.06(-0.76%)
Aug 26, 2019 7.554 7.569 7.447 7.483 97,774 -0.03(-0.38%)
Aug 23, 2019 7.697 7.747 7.483 7.512 137,390 -0.19(-2.50%)
Aug 22, 2019 7.747 7.757 7.704 7.704 79,774 -0.00(-0.04%)
Aug 21, 2019 7.686 7.750 7.665 7.707 120,451 +0.05(+0.65%)
Aug 20, 2019 7.637 7.672 7.637 7.658 114,557 -0.01(-0.18%)
Aug 19, 2019 7.651 7.707 7.615 7.672 137,490 +0.08(+1.07%)
Aug 16, 2019 7.566 7.651 7.566 7.591 64,974 +0.03(+0.43%)
Aug 15, 2019 7.587 7.622 7.488 7.558 129,531 -0.04(-0.47%)
Aug 14, 2019 7.629 7.675 7.594 7.594 160,860 -0.08(-1.10%)
Aug 13, 2019 7.629 7.721 7.629 7.679 97,164 +0.01(+0.09%)
Aug 12, 2019 7.665 7.742 7.651 7.672 56,529 -0.03(-0.36%)
Aug 09, 2019 7.721 7.754 7.637 7.700 75,732 -0.01(-0.18%)
Aug 08, 2019 7.693 7.764 7.665 7.714 154,194 +0.07(+0.92%)
Aug 07, 2019 7.700 7.721 7.531 7.644 123,234 -0.09(-1.19%)
Aug 06, 2019 7.764 7.905 7.735 7.735 159,879 -0.02(-0.27%)
Aug 05, 2019 7.863 7.905 7.686 7.757 126,037 -0.13(-1.70%)
Aug 02, 2019 7.983 8.004 7.877 7.891 88,189 -0.08(-1.06%)
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.