Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.490
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
2.735
2.745
2.721
2.745
753,162
+0.00(+0.18%)
Jan 30, 2017
2.730
2.745
2.716
2.740
1,090,369
-0.01(-0.52%)
Jan 27, 2017
2.754
2.754
2.740
2.754
733,252
+0.00(+0.00%)
Jan 26, 2017
2.750
2.759
2.746
2.754
510,691
+0.01(+0.53%)
Jan 25, 2017
2.735
2.754
2.735
2.740
636,336
+0.01(+0.53%)
Jan 24, 2017
2.702
2.730
2.697
2.726
501,390
+0.03(+1.25%)
Jan 23, 2017
2.697
2.706
2.692
2.692
374,595
-0.00(-0.18%)
Jan 20, 2017
2.692
2.702
2.685
2.697
664,155
+0.01(+0.54%)
Jan 19, 2017
2.697
2.702
2.668
2.682
710,323
-0.01(-0.53%)
Jan 18, 2017
2.692
2.697
2.678
2.697
533,510
+0.01(+0.36%)
Jan 17, 2017
2.687
2.697
2.673
2.687
743,416
-0.00(-0.18%)
Jan 13, 2017
2.692
2.692
2.692
0
+0.00(+0.00%)
Jan 12, 2017
2.706
2.706
2.678
2.692
798,021
-0.02(-0.71%)
Jan 11, 2017
2.706
2.711
2.686
2.711
772,149
+0.01(+0.36%)
Jan 10, 2017
2.692
2.711
2.692
2.702
645,641
+0.01(+0.36%)
Jan 09, 2017
2.706
2.740
2.673
2.692
1,530,710
-0.01(-0.53%)
Jan 06, 2017
2.697
2.706
2.692
2.706
810,742
+0.01(+0.54%)
Jan 05, 2017
2.687
2.700
2.673
2.692
992,993
-0.01(-0.36%)
Jan 04, 2017
2.668
2.711
2.668
2.702
924,966
+0.03(+1.26%)
Jan 03, 2017
2.663
2.674
2.649
2.668
879,918
+0.01(+0.54%)
Dec 30, 2016
2.653
2.653
2.653
0
+0.00(+0.00%)
Dec 29, 2016
2.663
2.673
2.649
2.653
877,434
-0.01(-0.54%)
Dec 28, 2016
2.692
2.697
2.663
2.668
576,158
-0.02(-0.72%)
Dec 27, 2016
2.692
2.711
2.687
2.687
920,221
-0.00(-0.18%)
Dec 23, 2016
2.692
2.692
2.692
0
-0.01(-0.53%)
Dec 22, 2016
2.721
2.730
2.702
2.706
630,172
-0.02(-0.71%)
Dec 21, 2016
2.702
2.730
2.701
2.726
1,420,014
+0.03(+1.07%)
Dec 20, 2016
2.682
2.721
2.682
2.697
1,742,499
+0.00(+0.09%)
Dec 19, 2016
2.687
2.716
2.682
2.694
2,368,540
+0.01(+0.27%)
Dec 16, 2016
2.692
2.706
2.678
2.687
1,877,808
+0.01(+0.36%)
Dec 15, 2016
2.668
2.692
2.658
2.678
967,287
+0.00(+0.18%)
Dec 14, 2016
2.673
2.687
2.658
2.673
525,284
-0.01(-0.36%)
Dec 13, 2016
2.692
2.697
2.678
2.682
929,478
+0.01(+0.36%)
Dec 12, 2016
2.682
2.682
2.668
2.673
1,122,135
-0.01(-0.36%)
Dec 09, 2016
2.682
2.711
2.673
2.682
1,009,983
-0.00(-0.18%)
Dec 08, 2016
2.697
2.706
2.687
2.687
973,312
-0.03(-1.06%)
Dec 07, 2016
2.678
2.716
2.662
2.716
923,508
+0.05(+1.99%)
Dec 06, 2016
2.654
2.668
2.644
2.663
996,921
+0.00(+0.18%)
Dec 05, 2016
2.630
2.658
2.630
2.658
1,245,321
+0.04(+1.43%)
Dec 02, 2016
2.621
2.630
2.612
2.621
690,041
+0.01(+0.36%)
Dec 01, 2016
2.640
2.640
2.607
2.612
555,561
-0.02(-0.71%)
Nov 30, 2016
2.644
2.644
2.626
2.630
872,413
+0.00(+0.00%)
Nov 29, 2016
2.616
2.640
2.616
2.630
585,649
+0.00(+0.18%)
Nov 28, 2016
2.626
2.640
2.617
2.626
556,961
-0.01(-0.53%)
Nov 25, 2016
2.635
2.644
2.630
2.640
215,816
+0.01(+0.53%)
Nov 23, 2016
2.626
2.626
2.626
0
+0.01(+0.36%)
Nov 22, 2016
2.588
2.616
2.579
2.616
1,411,249
+0.04(+1.64%)
Nov 21, 2016
2.551
2.584
2.551
2.574
903,844
+0.03(+1.10%)
Nov 18, 2016
2.537
2.555
2.537
2.546
637,743
+0.00(+0.00%)
Nov 17, 2016
2.555
2.565
2.541
2.546
834,495
-0.01(-0.37%)
Nov 16, 2016
2.527
2.560
2.527
2.555
839,977
+0.01(+0.37%)
Nov 15, 2016
2.513
2.546
2.509
2.546
718,238
+0.05(+2.06%)
Nov 14, 2016
2.485
2.504
2.485
2.495
895,048
+0.01(+0.38%)
Nov 11, 2016
2.495
2.499
2.476
2.485
683,176
-0.01(-0.38%)
Nov 10, 2016
2.495
2.509
2.471
2.495
827,499
+0.02(+0.76%)
Nov 09, 2016
2.434
2.485
2.434
2.476
812,714
+0.02(+0.76%)
Nov 08, 2016
2.452
2.457
2.438
2.457
592,037
+0.01(+0.57%)
Nov 07, 2016
2.457
2.457
2.434
2.443
1,061,030
+0.03(+1.36%)
Nov 04, 2016
2.401
2.429
2.399
2.410
748,114
+0.01(+0.39%)
Nov 03, 2016
2.410
2.420
2.401
2.401
716,535
-0.01(-0.39%)
Nov 02, 2016
2.438
2.448
2.410
2.410
1,024,629
-0.05(-1.90%)
Nov 01, 2016
2.471
2.485
2.438
2.457
1,225,642
-0.01(-0.57%)
Oct 31, 2016
2.490
2.490
2.467
2.471
502,302
+0.00(+0.00%)
Oct 28, 2016
2.495
2.495
2.471
2.471
353,917
-0.02(-0.75%)
Oct 27, 2016
2.495
2.503
2.490
2.490
490,965
+0.01(+0.28%)
Oct 26, 2016
2.481
2.495
2.471
2.483
615,283
-0.00(-0.19%)
Oct 25, 2016
2.504
2.504
2.481
2.488
819,859
-0.01(-0.56%)
Oct 24, 2016
2.495
2.513
2.490
2.502
719,800
+0.01(+0.38%)
Oct 21, 2016
2.457
2.495
2.452
2.492
612,818
+0.03(+1.04%)
Oct 20, 2016
2.481
2.490
2.462
2.467
1,043,578
-0.01(-0.57%)
Oct 19, 2016
2.485
2.495
2.476
2.481
689,701
+0.00(+0.00%)
Oct 18, 2016
2.509
2.514
2.476
2.481
645,736
+0.00(+0.19%)
Oct 17, 2016
2.513
2.523
2.476
2.476
452,128
-0.04(-1.49%)
Oct 14, 2016
2.513
2.523
2.509
2.513
422,006
+0.01(+0.56%)
Oct 13, 2016
2.504
2.518
2.499
2.499
870,417
-0.04(-1.48%)
Oct 12, 2016
2.527
2.541
2.527
2.537
589,189
+0.00(+0.18%)
Oct 11, 2016
2.570
2.570
2.525
2.532
773,651
-0.04(-1.46%)
Oct 10, 2016
2.588
2.593
2.570
2.570
645,463
-0.02(-0.72%)
Oct 07, 2016
2.602
2.602
2.588
2.588
287,110
-0.01(-0.36%)
Oct 06, 2016
2.602
2.602
2.579
2.598
859,273
+0.00(+0.18%)
Oct 05, 2016
2.612
2.626
2.588
2.593
823,371
+0.00(+0.00%)
Oct 04, 2016
2.626
2.633
2.593
2.593
755,737
-0.04(-1.60%)
Oct 03, 2016
2.630
2.644
2.622
2.635
682,608
-0.00(-0.18%)
Sep 30, 2016
2.612
2.640
2.609
2.640
598,571
+0.04(+1.62%)
Sep 29, 2016
2.630
2.635
2.593
2.598
793,081
-0.03(-1.07%)
Sep 28, 2016
2.626
2.644
2.612
2.626
1,554,916
+0.01(+0.36%)
Sep 27, 2016
2.593
2.626
2.585
2.616
1,965,898
+0.03(+1.27%)
Sep 26, 2016
2.598
2.616
2.574
2.584
2,591,372
-0.03(-1.08%)
Sep 23, 2016
2.635
2.635
2.603
2.612
1,923,615
-0.02(-0.89%)
Sep 22, 2016
2.607
2.635
2.598
2.635
1,295,103
+0.05(+1.99%)
Sep 21, 2016
2.560
2.584
2.551
2.584
528,595
+0.02(+0.91%)
Sep 20, 2016
2.570
2.574
2.555
2.560
755,742
+0.01(+0.55%)
Sep 19, 2016
2.570
2.570
2.537
2.546
986,309
-0.00(-0.18%)
Sep 16, 2016
2.555
2.565
2.541
2.551
503,830
-0.00(-0.18%)
Sep 15, 2016
2.555
2.570
2.547
2.555
546,109
+0.00(+0.00%)
Sep 14, 2016
2.570
2.584
2.532
2.555
1,535,027
-0.01(-0.55%)
Sep 13, 2016
2.592
2.592
2.556
2.570
1,188,724
-0.03(-1.23%)
Sep 12, 2016
2.583
2.606
2.579
2.601
1,257,594
+0.00(+0.18%)
Sep 09, 2016
2.638
2.638
2.592
2.597
1,041,138
-0.06(-2.40%)
Sep 08, 2016
2.656
2.665
2.647
2.661
585,302
-0.00(-0.17%)
Sep 07, 2016
2.661
2.665
2.651
2.665
553,225
+0.01(+0.34%)
Sep 06, 2016
2.638
2.656
2.638
2.656
623,047
+0.02(+0.87%)
Sep 02, 2016
2.638
2.633
2.633
2.633
554,013
+0.01(+0.52%)
Sep 01, 2016
2.620
2.620
2.588
2.620
668,301
+0.01(+0.35%)
Aug 31, 2016
2.642
2.642
2.588
2.611
1,735,983
-0.03(-1.04%)
Aug 30, 2016
2.647
2.656
2.638
2.638
356,330
-0.01(-0.52%)
Aug 29, 2016
2.647
2.656
2.638
2.651
518,232
+0.01(+0.52%)
Aug 26, 2016
2.651
2.658
2.624
2.638
709,676
-0.01(-0.34%)
Aug 25, 2016
2.656
2.656
2.642
2.647
863,876
-0.01(-0.51%)
Aug 24, 2016
2.674
2.674
2.656
2.661
647,949
-0.01(-0.51%)
Aug 23, 2016
2.674
2.683
2.670
2.674
549,910
+0.01(+0.51%)
Aug 22, 2016
2.647
2.665
2.645
2.661
599,220
+0.00(+0.17%)
Aug 19, 2016
2.647
2.656
2.638
2.656
678,949
+0.01(+0.52%)
Aug 18, 2016
2.651
2.656
2.638
2.642
529,556
-0.00(-0.17%)
Aug 17, 2016
2.642
2.647
2.624
2.647
401,657
+0.00(+0.00%)
Aug 16, 2016
2.642
2.651
2.638
2.647
657,157
-0.00(-0.17%)
Aug 15, 2016
2.638
2.656
2.635
2.651
728,672
+0.02(+0.69%)
Aug 12, 2016
2.633
2.642
2.629
2.633
462,078
+0.00(+0.00%)
Aug 11, 2016
2.624
2.633
2.620
2.633
464,791
+0.02(+0.70%)
Aug 10, 2016
2.615
2.620
2.601
2.615
566,533
+0.01(+0.35%)
Aug 09, 2016
2.606
2.611
2.597
2.606
275,265
+0.01(+0.35%)
Aug 08, 2016
2.611
2.633
2.588
2.597
772,497
-0.00(-0.18%)
Aug 05, 2016
2.601
2.611
2.592
2.601
651,022
+0.02(+0.71%)
Aug 04, 2016
2.574
2.585
2.570
2.583
706,287
+0.00(+0.00%)
Aug 03, 2016
2.579
2.584
2.574
2.583
575,688
+0.00(+0.18%)
Aug 02, 2016
2.624
2.624
2.579
2.579
538,387
-0.05(-1.91%)
Aug 01, 2016
2.606
2.629
2.606
2.629
386,790
+0.01(+0.52%)
Jul 29, 2016
2.601
2.620
2.601
2.615
638,216
+0.02(+0.70%)
Jul 28, 2016
2.592
2.601
2.585
2.597
734,962
-0.01(-0.52%)
Jul 27, 2016
2.606
2.611
2.601
2.611
496,168
+0.02(+0.70%)
Jul 26, 2016
2.597
2.606
2.592
2.592
533,988
-0.00(-0.18%)
Jul 25, 2016
2.583
2.601
2.583
2.597
391,119
-0.00(-0.18%)
Jul 22, 2016
2.574
2.606
2.574
2.601
420,843
+0.03(+1.06%)
Jul 21, 2016
2.611
2.615
2.574
2.574
1,108,967
-0.03(-1.22%)
Jul 20, 2016
2.601
2.615
2.592
2.606
943,060
+0.02(+0.70%)
Jul 19, 2016
2.588
2.597
2.581
2.588
590,675
-0.01(-0.44%)
Jul 18, 2016
2.597
2.606
2.588
2.599
805,900
+0.01(+0.44%)
Jul 15, 2016
2.601
2.610
2.583
2.588
529,405
-0.01(-0.53%)
Jul 14, 2016
2.597
2.611
2.588
2.601
807,010
+0.02(+0.71%)
Jul 13, 2016
2.597
2.597
2.583
2.583
360,622
-0.01(-0.26%)
Jul 12, 2016
2.574
2.592
2.570
2.590
926,740
+0.03(+0.98%)
Jul 11, 2016
2.556
2.574
2.551
2.565
864,607
+0.01(+0.54%)
Jul 08, 2016
2.542
2.560
2.510
2.551
733,002
+0.04(+1.63%)
Jul 07, 2016
2.524
2.533
2.510
2.510
456,314
+0.00(+0.00%)
Jul 06, 2016
2.497
2.510
2.483
2.510
523,116
+0.00(+0.00%)
Jul 05, 2016
2.515
2.515
2.497
2.510
724,609
-0.02(-0.72%)
Jul 01, 2016
2.510
2.529
2.529
2.529
646,202
+0.03(+1.09%)
Jun 30, 2016
2.497
2.510
2.492
2.501
842,003
+0.02(+0.73%)
Jun 29, 2016
2.469
2.483
2.465
2.483
841,188
+0.04(+1.49%)
Jun 28, 2016
2.451
2.451
2.433
2.446
933,465
+0.03(+1.13%)
Jun 27, 2016
2.460
2.460
2.401
2.419
2,089,476
-0.06(-2.57%)
Jun 24, 2016
2.437
2.524
2.437
2.483
3,875,369
-0.09(-3.54%)
Jun 23, 2016
2.565
2.574
2.551
2.574
1,928,505
+0.05(+1.99%)
Jun 22, 2016
2.519
2.529
2.515
2.524
610,964
+0.00(+0.18%)
Jun 21, 2016
2.510
2.519
2.501
2.519
467,322
+0.01(+0.36%)
Jun 20, 2016
2.524
2.538
2.506
2.510
947,856
+0.03(+1.10%)
Jun 17, 2016
2.474
2.497
2.474
2.483
423,196
+0.01(+0.37%)
Jun 16, 2016
2.492
2.492
2.456
2.474
854,883
-0.03(-1.09%)
Jun 15, 2016
2.501
2.510
2.497
2.501
776,779
+0.00(+0.18%)
Jun 14, 2016
2.515
2.519
2.483
2.497
692,683
-0.02(-0.72%)
Jun 13, 2016
2.528
2.533
2.515
2.515
688,637
-0.03(-1.05%)
Jun 10, 2016
2.555
2.559
2.537
2.541
997,836
-0.04(-1.55%)
Jun 09, 2016
2.586
2.586
2.572
2.581
674,239
-0.01(-0.34%)
Jun 08, 2016
2.572
2.595
2.564
2.590
767,812
+0.02(+0.69%)
Jun 07, 2016
2.559
2.572
2.555
2.572
722,718
+0.01(+0.52%)
Jun 06, 2016
2.524
2.568
2.524
2.559
852,963
+0.04(+1.76%)
Jun 03, 2016
2.502
2.524
2.494
2.515
851,488
+0.00(+0.18%)
Jun 02, 2016
2.493
2.510
2.484
2.510
689,076
+0.00(+0.18%)
Jun 01, 2016
2.488
2.510
2.484
2.506
494,042
+0.00(+0.18%)
May 31, 2016
2.493
2.510
2.493
2.502
738,151
+0.01(+0.27%)
May 27, 2016
2.497
2.495
2.495
2.495
271,457
+0.01(+0.45%)
May 26, 2016
2.479
2.488
2.475
2.484
474,001
+0.00(+0.18%)
May 25, 2016
2.462
2.484
2.462
2.479
617,711
+0.02(+0.90%)
May 24, 2016
2.439
2.462
2.436
2.457
774,529
+0.03(+1.28%)
May 23, 2016
2.426
2.444
2.423
2.426
473,807
+0.01(+0.37%)
May 20, 2016
2.426
2.435
2.417
2.417
322,930
+0.00(+0.00%)
May 19, 2016
2.426
2.426
2.408
2.417
693,960
-0.01(-0.55%)
May 18, 2016
2.444
2.453
2.426
2.431
632,923
-0.02(-0.72%)
May 17, 2016
2.453
2.462
2.426
2.448
552,351
-0.01(-0.54%)
May 16, 2016
2.439
2.466
2.439
2.462
523,391
+0.02(+0.91%)
May 13, 2016
2.448
2.457
2.433
2.439
454,550
-0.01(-0.36%)
May 12, 2016
2.475
2.475
2.426
2.448
729,234
-0.02(-0.72%)
May 11, 2016
2.479
2.479
2.457
2.466
859,864
-0.01(-0.54%)
May 10, 2016
2.466
2.484
2.455
2.479
845,791
+0.03(+1.09%)
May 09, 2016
2.426
2.453
2.426
2.453
626,786
+0.02(+0.91%)
May 06, 2016
2.417
2.435
2.413
2.431
578,692
+0.01(+0.37%)
May 05, 2016
2.431
2.444
2.422
2.422
364,963
+0.00(+0.00%)
May 04, 2016
2.439
2.448
2.422
2.422
593,388
-0.02(-0.91%)
May 03, 2016
2.466
2.466
2.435
2.444
556,615
-0.03(-1.25%)
May 02, 2016
2.462
2.475
2.453
2.475
622,107
+0.02(+0.72%)
Apr 29, 2016
2.466
2.475
2.435
2.457
963,715
-0.00(-0.18%)
Apr 28, 2016
2.475
2.479
2.448
2.462
910,055
-0.02(-0.72%)
Apr 27, 2016
2.439
2.488
2.439
2.479
1,103,116
+0.03(+1.09%)
Apr 26, 2016
2.426
2.453
2.426
2.453
1,404,014
+0.03(+1.10%)
Apr 25, 2016
2.413
2.426
2.404
2.426
1,169,253
+0.01(+0.37%)
Apr 22, 2016
2.400
2.422
2.395
2.417
629,566
+0.03(+1.11%)
Apr 21, 2016
2.422
2.422
2.386
2.391
646,160
-0.02(-0.74%)
Apr 20, 2016
2.408
2.429
2.404
2.408
583,984
+0.01(+0.37%)
Apr 19, 2016
2.395
2.404
2.384
2.400
612,106
+0.02(+0.74%)
Apr 18, 2016
2.355
2.395
2.355
2.382
432,574
+0.02(+0.94%)
Apr 15, 2016
2.368
2.373
2.351
2.360
760,244
-0.00(-0.19%)
Apr 14, 2016
2.368
2.382
2.364
2.364
726,769
+0.01(+0.57%)
Apr 13, 2016
2.342
2.373
2.342
2.351
962,378
+0.02(+0.95%)
Apr 12, 2016
2.320
2.351
2.320
2.329
614,949
+0.02(+0.77%)
Apr 11, 2016
2.315
2.342
2.311
2.311
707,990
+0.00(+0.19%)
Apr 08, 2016
2.329
2.350
2.306
2.306
550,622
-0.00(-0.19%)
Apr 07, 2016
2.324
2.333
2.306
2.311
706,520
-0.02(-0.95%)
Apr 06, 2016
2.337
2.342
2.324
2.333
1,034,025
+0.02(+0.77%)
Apr 05, 2016
2.342
2.342
2.311
2.315
1,163,019
-0.03(-1.32%)
Apr 04, 2016
2.404
2.417
2.346
2.346
1,409,549
-0.06(-2.40%)
Apr 01, 2016
2.404
2.411
2.386
2.404
1,242,396
-0.00(-0.18%)
Mar 31, 2016
2.404
2.426
2.393
2.408
807,201
+0.01(+0.56%)
Mar 30, 2016
2.422
2.439
2.395
2.395
1,029,304
-0.00(-0.18%)
Mar 29, 2016
2.373
2.417
2.368
2.400
1,413,860
+0.03(+1.12%)
Mar 28, 2016
2.360
2.396
2.337
2.373
1,692,124
+0.01(+0.56%)
Mar 24, 2016
2.355
2.360
2.360
2.360
2,145,502
-0.01(-0.37%)
Mar 23, 2016
2.364
2.386
2.356
2.368
2,004,714
+0.01(+0.56%)
Mar 22, 2016
2.342
2.360
2.336
2.355
625,960
+0.01(+0.38%)
Mar 21, 2016
2.324
2.364
2.324
2.346
405,550
+0.01(+0.57%)
Mar 18, 2016
2.333
2.368
2.333
2.333
685,507
+0.01(+0.38%)
Mar 17, 2016
2.302
2.324
2.297
2.324
669,346
+0.04(+1.55%)
Mar 16, 2016
2.293
2.306
2.284
2.289
994,935
-0.01(-0.58%)
Mar 15, 2016
2.275
2.302
2.266
2.302
1,300,175
+0.01(+0.39%)
Mar 14, 2016
2.324
2.324
2.293
2.293
625,758
-0.03(-1.15%)
Mar 11, 2016
2.289
2.328
2.289
2.320
614,477
+0.04(+1.89%)
Mar 10, 2016
2.294
2.307
2.272
2.277
548,015
-0.00(-0.19%)
Mar 09, 2016
2.298
2.302
2.272
2.281
1,153,490
+0.00(+0.00%)
Mar 08, 2016
2.285
2.289
2.277
2.281
623,947
-0.00(-0.19%)
Mar 07, 2016
2.268
2.294
2.264
2.285
1,347,821
+0.00(+0.19%)
Mar 04, 2016
2.255
2.289
2.246
2.281
875,622
+0.04(+1.73%)
Mar 03, 2016
2.229
2.242
2.220
2.242
720,466
+0.01(+0.58%)
Mar 02, 2016
2.216
2.246
2.203
2.229
551,745
+0.00(+0.19%)
Mar 01, 2016
2.182
2.225
2.175
2.225
798,527
+0.06(+2.79%)
Feb 29, 2016
2.177
2.190
2.156
2.164
932,306
-0.01(-0.40%)
Feb 26, 2016
2.186
2.190
2.164
2.173
1,272,984
+0.02(+0.80%)
Feb 25, 2016
2.134
2.156
2.126
2.156
827,110
+0.02(+1.01%)
Feb 24, 2016
2.108
2.134
2.091
2.134
631,433
+0.01(+0.41%)
Feb 23, 2016
2.130
2.130
2.095
2.126
593,026
-0.00(-0.20%)
Feb 22, 2016
2.134
2.134
2.117
2.130
1,004,746
+0.02(+0.82%)
Feb 19, 2016
2.100
2.113
2.078
2.113
1,260,202
+0.01(+0.41%)
Feb 18, 2016
2.121
2.121
2.100
2.104
728,141
-0.00(-0.20%)
Feb 17, 2016
2.070
2.117
2.070
2.108
796,998
+0.05(+2.52%)
Feb 16, 2016
2.026
2.065
2.014
2.057
1,087,768
+0.05(+2.36%)
Feb 12, 2016
2.001
2.009
2.009
2.009
1,132,277
+0.03(+1.75%)
Feb 11, 2016
1.979
1.983
1.949
1.975
475,301
-0.03(-1.51%)
Feb 10, 2016
2.014
2.032
2.005
2.005
655,714
+0.01(+0.65%)
Feb 09, 2016
1.992
2.009
1.975
1.992
857,420
-0.02(-1.07%)
Feb 08, 2016
2.061
2.061
1.988
2.014
820,585
-0.07(-3.51%)
Feb 05, 2016
2.113
2.113
2.074
2.087
625,809
-0.02(-1.02%)
Feb 04, 2016
2.091
2.121
2.091
2.108
390,510
+0.02(+0.82%)
Feb 03, 2016
2.100
2.100
2.044
2.091
746,173
+0.01(+0.62%)
Feb 02, 2016
2.100
2.100
2.071
2.078
436,272
-0.04(-1.83%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.