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 )

11.20 -0.05 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2020 4.814 4.838 4.766 4.838 73,732 +0.07(+1.50%)
Jun 29, 2020 4.719 4.782 4.695 4.766 96,167 +0.07(+1.52%)
Jun 26, 2020 4.734 4.758 4.678 4.695 154,846 -0.11(-2.31%)
Jun 25, 2020 4.758 4.822 4.742 4.806 79,076 +0.00(+0.00%)
Jun 24, 2020 4.917 4.917 4.736 4.806 172,442 -0.16(-3.19%)
Jun 23, 2020 4.949 5.075 4.941 4.964 105,392 +0.04(+0.81%)
Jun 22, 2020 4.941 4.972 4.917 4.925 260,784 -0.05(-0.96%)
Jun 19, 2020 5.051 5.083 4.933 4.972 266,111 -0.04(-0.79%)
Jun 18, 2020 4.949 5.016 4.941 5.012 70,271 -0.01(-0.16%)
Jun 17, 2020 5.138 5.138 4.996 5.020 139,323 -0.09(-1.85%)
Jun 16, 2020 5.138 5.225 5.035 5.114 203,300 +0.09(+1.72%)
Jun 15, 2020 4.878 5.067 4.870 5.028 112,760 +0.02(+0.47%)
Jun 12, 2020 5.012 5.075 4.886 5.004 69,161 +0.11(+2.25%)
Jun 11, 2020 5.122 5.138 4.854 4.894 204,498 -0.46(-8.54%)
Jun 10, 2020 5.445 5.445 5.280 5.351 108,400 -0.08(-1.45%)
Jun 09, 2020 5.382 5.469 5.319 5.429 234,103 -0.01(-0.14%)
Jun 08, 2020 5.429 5.485 5.351 5.437 274,380 +0.12(+2.22%)
Jun 05, 2020 5.272 5.485 5.217 5.319 450,879 +0.21(+4.17%)
Jun 04, 2020 5.059 5.118 5.043 5.106 85,853 -0.01(-0.15%)
Jun 03, 2020 4.949 5.146 4.945 5.114 125,751 +0.16(+3.18%)
Jun 02, 2020 4.949 4.972 4.870 4.957 214,136 +0.01(+0.16%)
Jun 01, 2020 4.807 4.964 4.791 4.949 138,927 +0.09(+1.95%)
May 29, 2020 4.846 4.854 4.776 4.854 77,029 -0.04(-0.81%)
May 28, 2020 4.823 4.953 4.815 4.894 228,681 +0.07(+1.47%)
May 27, 2020 4.752 4.846 4.657 4.823 131,967 +0.13(+2.86%)
May 26, 2020 4.736 4.791 4.657 4.689 170,052 +0.06(+1.36%)
May 22, 2020 4.547 4.626 4.500 4.626 113,957 +0.06(+1.38%)
May 21, 2020 4.539 4.602 4.534 4.563 222,148 -0.01(-0.17%)
May 20, 2020 4.563 4.641 4.524 4.570 387,934 +0.05(+1.04%)
May 19, 2020 4.469 4.547 4.430 4.524 147,031 +0.04(+0.87%)
May 18, 2020 4.406 4.508 4.355 4.484 202,672 +0.20(+4.56%)
May 15, 2020 4.195 4.289 4.164 4.289 100,815 +0.04(+0.92%)
May 14, 2020 4.117 4.281 4.027 4.250 160,690 +0.02(+0.37%)
May 13, 2020 4.430 4.445 4.187 4.234 277,374 -0.19(-4.25%)
May 12, 2020 4.524 4.539 4.422 4.422 90,667 -0.10(-2.25%)
May 11, 2020 4.492 4.535 4.437 4.524 152,889 -0.02(-0.52%)
May 08, 2020 4.516 4.617 4.492 4.547 245,841 +0.08(+1.75%)
May 07, 2020 4.469 4.531 4.453 4.469 65,310 +0.05(+1.06%)
May 06, 2020 4.461 4.480 4.422 4.422 132,821 -0.02(-0.53%)
May 05, 2020 4.469 4.570 4.445 4.445 93,404 +0.01(+0.18%)
May 04, 2020 4.375 4.437 4.304 4.437 110,285 -0.01(-0.18%)
May 01, 2020 4.539 4.539 4.414 4.445 200,864 -0.19(-4.05%)
Apr 30, 2020 4.680 4.680 4.505 4.633 341,978 +0.02(+0.51%)
Apr 29, 2020 4.383 4.657 4.383 4.610 325,667 +0.31(+7.29%)
Apr 28, 2020 4.273 4.375 4.261 4.297 184,779 +0.08(+1.86%)
Apr 27, 2020 4.164 4.265 4.117 4.218 212,633 +0.05(+1.32%)
Apr 24, 2020 4.164 4.187 4.109 4.164 186,936 +0.02(+0.38%)
Apr 23, 2020 4.093 4.226 4.093 4.148 222,355 +0.05(+1.34%)
Apr 22, 2020 4.148 4.164 4.015 4.093 353,839 +0.02(+0.38%)
Apr 21, 2020 4.093 4.139 4.015 4.077 391,100 -0.11(-2.60%)
Apr 20, 2020 4.241 4.349 4.157 4.186 187,266 -0.17(-3.92%)
Apr 17, 2020 4.396 4.427 4.287 4.357 275,798 +0.18(+4.28%)
Apr 16, 2020 4.272 4.279 4.140 4.178 171,077 -0.12(-2.71%)
Apr 15, 2020 4.264 4.305 4.054 4.295 500,882 -0.06(-1.43%)
Apr 14, 2020 4.365 4.373 4.070 4.357 363,440 +0.09(+2.00%)
Apr 13, 2020 4.303 4.303 4.070 4.272 249,634 -0.03(-0.72%)
Apr 09, 2020 4.373 4.536 4.187 4.303 538,592 +0.06(+1.37%)
Apr 08, 2020 4.093 4.326 4.093 4.244 453,008 +0.20(+4.89%)
Apr 07, 2020 4.023 4.190 4.023 4.046 223,350 +0.15(+3.78%)
Apr 06, 2020 3.837 3.976 3.745 3.899 414,348 +0.10(+2.66%)
Apr 03, 2020 3.922 3.961 3.736 3.798 225,196 -0.11(-2.78%)
Apr 02, 2020 3.759 4.003 3.573 3.907 205,944 +0.02(+0.40%)
Apr 01, 2020 3.938 4.121 3.876 3.891 528,787 -0.48(-11.01%)
Mar 31, 2020 4.637 4.637 4.326 4.373 173,199 +0.02(+0.36%)
Mar 30, 2020 4.497 4.520 4.272 4.357 146,193 -0.07(-1.58%)
Mar 27, 2020 4.349 4.567 4.209 4.427 166,740 -0.05(-1.04%)
Mar 26, 2020 4.178 4.536 4.116 4.474 194,907 +0.40(+9.71%)
Mar 25, 2020 3.751 4.396 3.751 4.077 315,204 +0.33(+8.70%)
Mar 24, 2020 3.503 3.813 3.503 3.751 301,144 +0.42(+12.59%)
Mar 23, 2020 3.503 3.635 3.130 3.332 342,220 -0.39(-10.51%)
Mar 20, 2020 3.534 4.019 3.534 3.723 439,664 +0.24(+6.97%)
Mar 19, 2020 2.980 3.511 2.358 3.481 450,986 +0.20(+6.25%)
Mar 18, 2020 4.095 4.095 2.957 3.276 629,136 -0.93(-22.16%)
Mar 17, 2020 4.171 4.300 4.019 4.209 235,887 -0.01(-0.18%)
Mar 16, 2020 3.913 4.641 3.913 4.216 331,558 -0.67(-13.80%)
Mar 13, 2020 4.770 4.899 4.383 4.891 379,530 +0.43(+9.69%)
Mar 12, 2020 4.997 5.012 4.095 4.459 564,538 -1.21(-21.29%)
Mar 11, 2020 6.211 6.226 5.649 5.665 212,017 -0.60(-9.57%)
Mar 10, 2020 6.226 6.491 5.892 6.264 403,867 +0.14(+2.36%)
Mar 09, 2020 6.446 6.878 6.082 6.120 407,182 -1.30(-17.57%)
Mar 06, 2020 7.545 7.553 7.280 7.424 214,293 -0.30(-3.93%)
Mar 05, 2020 7.788 7.812 7.666 7.727 135,382 -0.23(-2.86%)
Mar 04, 2020 7.886 7.955 7.871 7.955 164,152 +0.15(+1.94%)
Mar 03, 2020 7.970 8.053 7.720 7.803 174,380 -0.10(-1.25%)
Mar 02, 2020 7.242 7.902 7.242 7.902 294,379 +0.74(+10.26%)
Feb 28, 2020 7.356 7.447 6.946 7.166 289,988 -0.42(-5.50%)
Feb 27, 2020 7.962 7.994 7.412 7.583 357,965 -0.47(-5.84%)
Feb 26, 2020 8.129 8.220 8.023 8.053 169,260 -0.06(-0.75%)
Feb 25, 2020 8.432 8.432 8.114 8.114 221,318 -0.29(-3.43%)
Feb 24, 2020 8.455 8.493 8.364 8.402 198,077 -0.22(-2.55%)
Feb 21, 2020 8.607 8.654 8.592 8.622 76,750 -0.05(-0.52%)
Feb 20, 2020 8.660 8.690 8.622 8.667 93,860 -0.00(-0.04%)
Feb 19, 2020 8.678 8.686 8.670 8.670 107,193 +0.01(+0.09%)
Feb 18, 2020 8.655 8.678 8.633 8.663 122,688 +0.00(+0.00%)
Feb 14, 2020 8.648 8.678 8.626 8.663 154,124 +0.01(+0.09%)
Feb 13, 2020 8.618 8.655 8.618 8.655 127,306 +0.05(+0.52%)
Feb 12, 2020 8.580 8.618 8.580 8.610 118,200 +0.05(+0.53%)
Feb 11, 2020 8.573 8.573 8.505 8.565 164,143 +0.05(+0.62%)
Feb 10, 2020 8.550 8.558 8.513 8.513 90,178 -0.02(-0.18%)
Feb 07, 2020 8.513 8.533 8.505 8.528 71,800 +0.01(+0.09%)
Feb 06, 2020 8.528 8.528 8.490 8.520 62,518 +0.02(+0.18%)
Feb 05, 2020 8.505 8.534 8.459 8.505 105,831 +0.10(+1.16%)
Feb 04, 2020 8.400 8.438 8.355 8.408 140,542 +0.05(+0.63%)
Feb 03, 2020 8.295 8.403 8.273 8.355 132,840 +0.02(+0.18%)
Jan 31, 2020 8.340 8.392 8.295 8.340 203,279 +0.01(+0.09%)
Jan 30, 2020 8.393 8.430 8.288 8.333 155,357 -0.11(-1.25%)
Jan 29, 2020 8.505 8.505 8.423 8.438 119,109 -0.03(-0.35%)
Jan 28, 2020 8.408 8.520 8.408 8.468 83,577 +0.07(+0.80%)
Jan 27, 2020 8.445 8.535 8.393 8.400 142,666 -0.12(-1.41%)
Jan 24, 2020 8.595 8.618 8.513 8.520 68,070 -0.08(-0.87%)
Jan 23, 2020 8.550 8.595 8.483 8.595 143,621 -0.02(-0.21%)
Jan 22, 2020 8.613 8.673 8.613 8.613 146,243 +0.00(+0.00%)
Jan 21, 2020 8.576 8.621 8.539 8.613 196,673 +0.04(+0.43%)
Jan 17, 2020 8.554 8.599 8.547 8.576 166,985 +0.04(+0.44%)
Jan 16, 2020 8.561 8.584 8.472 8.539 213,650 +0.00(+0.00%)
Jan 15, 2020 8.554 8.569 8.517 8.539 145,229 -0.01(-0.09%)
Jan 14, 2020 8.539 8.554 8.515 8.547 85,912 +0.04(+0.44%)
Jan 13, 2020 8.509 8.517 8.480 8.509 80,628 +0.03(+0.35%)
Jan 10, 2020 8.472 8.482 8.457 8.480 60,820 +0.02(+0.26%)
Jan 09, 2020 8.480 8.480 8.442 8.457 89,285 +0.01(+0.18%)
Jan 08, 2020 8.442 8.450 8.413 8.442 112,476 +0.00(+0.00%)
Jan 07, 2020 8.435 8.442 8.405 8.442 102,115 +0.02(+0.26%)
Jan 06, 2020 8.353 8.435 8.353 8.420 139,937 +0.06(+0.71%)
Jan 03, 2020 8.420 8.425 8.346 8.361 124,734 -0.03(-0.35%)
Jan 02, 2020 8.413 8.435 8.361 8.390 141,154 +0.03(+0.36%)
Dec 31, 2019 8.301 8.386 8.294 8.361 136,306 +0.06(+0.72%)
Dec 30, 2019 8.324 8.389 8.286 8.301 142,356 -0.01(-0.09%)
Dec 27, 2019 8.420 8.435 8.301 8.309 131,731 -0.10(-1.15%)
Dec 26, 2019 8.413 8.466 8.361 8.405 114,142 -0.01(-0.18%)
Dec 24, 2019 8.472 8.483 8.405 8.420 38,887 -0.04(-0.44%)
Dec 23, 2019 8.487 8.524 8.428 8.457 134,916 -0.00(-0.04%)
Dec 20, 2019 8.446 8.497 8.408 8.460 181,872 +0.02(+0.26%)
Dec 19, 2019 8.357 8.446 8.357 8.438 133,733 +0.07(+0.88%)
Dec 18, 2019 8.335 8.409 8.321 8.365 149,231 +0.01(+0.09%)
Dec 17, 2019 8.357 8.387 8.313 8.357 166,378 +0.04(+0.44%)
Dec 16, 2019 8.365 8.394 8.313 8.321 90,310 -0.03(-0.35%)
Dec 13, 2019 8.313 8.376 8.313 8.350 69,187 +0.07(+0.80%)
Dec 12, 2019 8.335 8.350 8.262 8.284 82,663 -0.04(-0.44%)
Dec 11, 2019 8.269 8.350 8.269 8.321 99,286 +0.04(+0.44%)
Dec 10, 2019 8.262 8.313 8.252 8.284 85,949 +0.05(+0.63%)
Dec 09, 2019 8.276 8.303 8.166 8.232 134,113 -0.03(-0.36%)
Dec 06, 2019 8.188 8.306 8.159 8.262 76,663 +0.08(+0.99%)
Dec 05, 2019 8.100 8.210 8.056 8.181 121,870 +0.07(+0.91%)
Dec 04, 2019 7.997 8.159 7.967 8.107 116,353 +0.10(+1.19%)
Dec 03, 2019 8.041 8.092 7.923 8.012 151,643 -0.05(-0.64%)
Dec 02, 2019 8.254 8.276 7.931 8.063 248,956 -0.23(-2.75%)
Nov 29, 2019 8.276 8.291 8.276 8.291 60,760 -0.01(-0.18%)
Nov 27, 2019 8.313 8.335 8.225 8.306 106,568 -0.03(-0.35%)
Nov 26, 2019 8.350 8.473 8.225 8.335 209,066 -0.04(-0.53%)
Nov 25, 2019 8.703 8.740 8.350 8.379 237,663 -0.36(-4.12%)
Nov 22, 2019 8.872 8.872 8.696 8.740 191,115 -0.11(-1.25%)
Nov 21, 2019 8.777 8.887 8.732 8.850 87,646 +0.03(+0.38%)
Nov 20, 2019 8.736 8.867 8.685 8.816 142,831 +0.07(+0.83%)
Nov 19, 2019 8.875 8.875 8.707 8.744 111,957 -0.14(-1.56%)
Nov 18, 2019 8.656 8.999 8.612 8.882 191,884 +0.23(+2.61%)
Nov 15, 2019 8.649 8.707 8.634 8.656 64,230 -0.01(-0.08%)
Nov 14, 2019 8.532 8.758 8.532 8.663 134,152 +0.13(+1.54%)
Nov 13, 2019 8.525 8.642 8.476 8.532 171,066 -0.02(-0.26%)
Nov 12, 2019 8.853 8.853 8.540 8.554 293,402 -0.32(-3.61%)
Nov 11, 2019 8.744 8.927 8.707 8.875 227,625 +0.11(+1.25%)
Nov 08, 2019 8.642 8.809 8.620 8.765 176,359 +0.12(+1.43%)
Nov 07, 2019 8.583 8.671 8.583 8.642 82,686 +0.02(+0.25%)
Nov 06, 2019 8.671 8.700 8.591 8.620 86,127 -0.07(-0.84%)
Nov 05, 2019 8.634 8.744 8.587 8.693 171,845 +0.04(+0.51%)
Nov 04, 2019 8.671 8.765 8.597 8.649 164,770 +0.02(+0.25%)
Nov 01, 2019 8.634 8.736 8.576 8.627 188,573 +0.04(+0.42%)
Oct 31, 2019 8.656 8.663 8.540 8.591 187,488 -0.02(-0.25%)
Oct 30, 2019 8.489 8.656 8.443 8.612 170,355 +0.15(+1.81%)
Oct 29, 2019 8.372 8.634 8.365 8.459 276,727 +0.09(+1.13%)
Oct 28, 2019 8.372 8.445 8.365 8.365 177,123 -0.04(-0.43%)
Oct 25, 2019 8.481 8.481 8.263 8.401 190,083 -0.09(-1.03%)
Oct 24, 2019 8.503 8.714 8.372 8.489 185,736 +0.01(+0.14%)
Oct 23, 2019 8.426 8.513 8.397 8.477 226,726 +0.04(+0.51%)
Oct 22, 2019 8.296 8.477 8.234 8.434 290,052 +0.12(+1.39%)
Oct 21, 2019 8.268 8.318 8.226 8.318 150,679 +0.05(+0.61%)
Oct 18, 2019 8.210 8.268 8.116 8.268 88,989 +0.06(+0.70%)
Oct 17, 2019 8.080 8.217 8.080 8.210 75,442 +0.14(+1.70%)
Oct 16, 2019 8.001 8.080 7.972 8.073 127,868 +0.08(+0.99%)
Oct 15, 2019 8.008 8.037 7.965 7.993 86,057 +0.04(+0.45%)
Oct 14, 2019 7.856 8.001 7.799 7.957 119,152 +0.07(+0.91%)
Oct 11, 2019 7.842 7.972 7.842 7.885 153,582 +0.08(+1.02%)
Oct 10, 2019 7.741 7.806 7.734 7.806 50,870 +0.06(+0.84%)
Oct 09, 2019 7.784 7.813 7.719 7.741 85,281 -0.01(-0.19%)
Oct 08, 2019 7.784 7.806 7.712 7.755 45,968 -0.03(-0.37%)
Oct 07, 2019 7.806 7.842 7.777 7.784 137,221 -0.01(-0.09%)
Oct 04, 2019 7.755 7.813 7.755 7.791 46,989 +0.06(+0.84%)
Oct 03, 2019 7.719 7.775 7.575 7.727 82,324 +0.01(+0.09%)
Oct 02, 2019 7.907 7.907 7.575 7.719 224,731 -0.19(-2.37%)
Oct 01, 2019 7.856 7.921 7.856 7.907 117,820 +0.05(+0.64%)
Sep 30, 2019 7.849 7.864 7.820 7.856 96,007 +0.06(+0.83%)
Sep 27, 2019 7.835 7.864 7.727 7.791 248,809 -0.08(-1.01%)
Sep 26, 2019 7.921 7.998 7.813 7.871 85,429 -0.04(-0.55%)
Sep 25, 2019 7.921 7.980 7.871 7.914 178,000 -0.06(-0.72%)
Sep 24, 2019 8.145 8.174 7.936 7.972 162,987 -0.14(-1.78%)
Sep 23, 2019 8.116 8.232 7.986 8.116 153,822 +0.00(+0.05%)
Sep 20, 2019 8.140 8.148 8.090 8.112 192,698 +0.01(+0.18%)
Sep 19, 2019 8.098 8.112 8.069 8.098 74,186 +0.04(+0.44%)
Sep 18, 2019 8.040 8.076 8.030 8.062 71,414 +0.02(+0.27%)
Sep 17, 2019 8.062 8.077 8.012 8.040 121,065 +0.01(+0.09%)
Sep 16, 2019 8.040 8.044 7.976 8.033 70,059 +0.04(+0.45%)
Sep 13, 2019 8.005 8.032 7.983 7.998 109,233 +0.04(+0.45%)
Sep 12, 2019 7.926 7.990 7.886 7.962 131,759 +0.05(+0.63%)
Sep 11, 2019 7.840 7.926 7.797 7.912 116,665 +0.11(+1.37%)
Sep 10, 2019 7.748 7.812 7.723 7.805 63,572 +0.06(+0.74%)
Sep 09, 2019 7.683 7.755 7.682 7.748 77,183 +0.06(+0.84%)
Sep 06, 2019 7.648 7.698 7.605 7.683 46,494 +0.01(+0.09%)
Sep 05, 2019 7.605 7.689 7.605 7.676 75,949 +0.09(+1.22%)
Sep 04, 2019 7.519 7.605 7.519 7.583 132,829 +0.08(+1.05%)
Sep 03, 2019 7.462 7.533 7.376 7.505 110,254 +0.01(+0.10%)
Aug 30, 2019 7.469 7.562 7.455 7.498 101,671 +0.05(+0.67%)
Aug 29, 2019 7.348 7.448 7.348 7.448 76,988 +0.15(+2.05%)
Aug 28, 2019 7.219 7.355 7.148 7.298 278,291 -0.13(-1.73%)
Aug 27, 2019 7.483 7.533 7.419 7.426 130,693 -0.06(-0.76%)
Aug 26, 2019 7.555 7.569 7.448 7.483 97,768 -0.03(-0.38%)
Aug 23, 2019 7.698 7.748 7.483 7.512 137,382 -0.19(-2.50%)
Aug 22, 2019 7.748 7.757 7.705 7.705 79,769 -0.00(-0.04%)
Aug 21, 2019 7.686 7.750 7.665 7.708 120,444 +0.05(+0.65%)
Aug 20, 2019 7.637 7.672 7.637 7.658 114,550 -0.01(-0.18%)
Aug 19, 2019 7.651 7.708 7.616 7.672 137,482 +0.08(+1.07%)
Aug 16, 2019 7.566 7.651 7.566 7.591 64,970 +0.03(+0.43%)
Aug 15, 2019 7.588 7.623 7.489 7.559 129,523 -0.04(-0.47%)
Aug 14, 2019 7.630 7.675 7.595 7.595 160,850 -0.08(-1.10%)
Aug 13, 2019 7.630 7.722 7.630 7.679 97,158 +0.01(+0.09%)
Aug 12, 2019 7.665 7.743 7.651 7.673 56,525 -0.03(-0.36%)
Aug 09, 2019 7.722 7.754 7.638 7.701 75,728 -0.01(-0.18%)
Aug 08, 2019 7.694 7.764 7.665 7.715 154,185 +0.07(+0.92%)
Aug 07, 2019 7.701 7.722 7.531 7.644 123,227 -0.09(-1.19%)
Aug 06, 2019 7.764 7.905 7.736 7.736 159,869 -0.02(-0.27%)
Aug 05, 2019 7.863 7.905 7.686 7.757 126,029 -0.13(-1.70%)
Aug 02, 2019 7.983 8.004 7.877 7.891 88,184 -0.08(-1.06%)
Aug 01, 2019 7.983 8.033 7.955 7.976 63,576 +0.02(+0.27%)
Jul 31, 2019 7.962 7.983 7.938 7.955 105,550 +0.02(+0.27%)
Jul 30, 2019 7.955 7.969 7.891 7.934 89,240 -0.02(-0.27%)
Jul 29, 2019 7.983 7.997 7.941 7.955 63,832 -0.01(-0.09%)
Jul 26, 2019 7.948 7.969 7.898 7.962 91,439 +0.01(+0.18%)
Jul 25, 2019 8.033 8.047 7.927 7.948 68,224 -0.08(-1.06%)
Jul 24, 2019 7.976 8.068 7.900 8.033 122,038 +0.05(+0.58%)
Jul 23, 2019 7.972 8.007 7.972 7.986 122,951 +0.01(+0.09%)
Jul 22, 2019 7.958 8.007 7.895 7.979 134,421 -0.01(-0.11%)
Jul 19, 2019 7.937 7.998 7.919 7.987 91,091 +0.02(+0.19%)
Jul 18, 2019 7.937 7.972 7.902 7.972 53,200 +0.03(+0.44%)
Jul 17, 2019 7.944 7.972 7.923 7.937 141,171 -0.02(-0.26%)
Jul 16, 2019 7.993 7.993 7.937 7.958 73,499 +0.01(+0.16%)
Jul 15, 2019 7.937 7.965 7.909 7.946 114,347 +0.02(+0.20%)
Jul 12, 2019 7.958 7.972 7.902 7.930 50,622 +0.01(+0.09%)
Jul 11, 2019 7.930 7.972 7.888 7.923 118,352 +0.01(+0.09%)
Jul 10, 2019 7.902 7.937 7.888 7.916 110,833 +0.05(+0.62%)
Jul 09, 2019 7.881 7.884 7.867 7.867 65,385 +0.01(+0.18%)
Jul 08, 2019 7.839 7.888 7.839 7.853 82,165 -0.02(-0.27%)
Jul 05, 2019 7.839 7.888 7.804 7.874 63,063 +0.00(+0.00%)
Jul 03, 2019 7.839 7.890 7.797 7.874 41,470 +0.03(+0.45%)
Jul 02, 2019 7.769 7.839 7.734 7.839 71,231 +0.02(+0.27%)
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.