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

The Gabelli Equity Trust Inc. (NY: GAB )

5.359 +0.029 (+0.54%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 3, 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 (%)
Jan 29, 2010 1.168 1.179 1.138 1.145 1,697,934 -0.02(-1.61%)
Jan 28, 2010 1.182 1.194 1.159 1.163 1,101,755 -0.01(-1.00%)
Jan 27, 2010 1.182 1.182 1.163 1.175 1,990,566 +0.00(+0.20%)
Jan 26, 2010 1.175 1.184 1.173 1.173 1,390,708 -0.01(-0.49%)
Jan 25, 2010 1.184 1.187 1.175 1.178 1,408,580 +0.00(+0.29%)
Jan 22, 2010 1.201 1.203 1.175 1.175 1,821,613 -0.03(-2.53%)
Jan 21, 2010 1.213 1.220 1.196 1.206 1,859,596 -0.01(-0.77%)
Jan 20, 2010 1.215 1.215 1.201 1.215 1,192,302 -0.01(-0.58%)
Jan 19, 2010 1.210 1.222 1.208 1.222 1,132,916 +0.01(+0.58%)
Jan 15, 2010 1.215 1.215 1.215 1.215 1,321,251 -0.00(-0.38%)
Jan 14, 2010 1.208 1.220 1.208 1.220 1,097,419 +0.00(+0.00%)
Jan 13, 2010 1.201 1.220 1.201 1.220 1,072,661 +0.01(+0.97%)
Jan 12, 2010 1.203 1.208 1.199 1.208 1,340,940 -0.00(-0.19%)
Jan 11, 2010 1.213 1.220 1.208 1.210 1,879,946 -0.01(-0.58%)
Jan 08, 2010 1.208 1.220 1.208 1.217 1,431,974 +0.00(+0.19%)
Jan 07, 2010 1.208 1.215 1.201 1.215 971,002 -0.00(-0.19%)
Jan 06, 2010 1.199 1.217 1.196 1.217 1,415,828 +0.01(+0.78%)
Jan 05, 2010 1.203 1.208 1.194 1.208 1,135,973 +0.00(+0.39%)
Jan 04, 2010 1.192 1.206 1.189 1.203 1,290,878 +0.02(+1.79%)
Dec 31, 2009 1.192 1.182 1.182 1.182 1,135,364 -0.00(-0.20%)
Dec 30, 2009 1.187 1.194 1.184 1.184 1,186,709 -0.00(-0.39%)
Dec 29, 2009 1.189 1.199 1.187 1.189 1,314,242 +0.00(+0.20%)
Dec 28, 2009 1.206 1.206 1.184 1.187 996,361 -0.01(-1.18%)
Dec 24, 2009 1.194 1.206 1.194 1.201 511,711 +0.00(+0.01%)
Dec 23, 2009 1.194 1.201 1.187 1.201 979,738 +0.01(+0.79%)
Dec 22, 2009 1.194 1.206 1.192 1.192 1,018,621 -0.01(-0.78%)
Dec 21, 2009 1.199 1.210 1.192 1.201 1,776,940 +0.00(+0.00%)
Dec 18, 2009 1.187 1.206 1.184 1.201 1,628,162 +0.01(+0.59%)
Dec 17, 2009 1.206 1.206 1.180 1.194 2,112,996 -0.01(-0.97%)
Dec 16, 2009 1.187 1.208 1.184 1.206 2,277,980 +0.02(+1.58%)
Dec 15, 2009 1.177 1.187 1.173 1.187 1,914,544 +0.01(+1.20%)
Dec 14, 2009 1.177 1.180 1.173 1.173 1,669,458 +0.00(+0.20%)
Dec 11, 2009 1.189 1.192 1.170 1.170 1,061,269 -0.01(-0.83%)
Dec 10, 2009 1.196 1.196 1.173 1.180 2,290,753 -0.04(-3.23%)
Dec 09, 2009 1.224 1.229 1.217 1.220 1,558,552 -0.00(-0.38%)
Dec 08, 2009 1.220 1.224 1.210 1.224 1,584,214 +0.00(+0.38%)
Dec 07, 2009 1.210 1.224 1.210 1.220 1,705,762 +0.01(+0.58%)
Dec 04, 2009 1.210 1.219 1.208 1.213 1,431,812 +0.01(+0.58%)
Dec 03, 2009 1.213 1.215 1.201 1.206 1,625,651 +0.00(+0.00%)
Dec 02, 2009 1.210 1.210 1.199 1.206 1,373,104 -0.00(-0.39%)
Dec 01, 2009 1.203 1.210 1.194 1.210 1,897,239 +0.02(+1.57%)
Nov 30, 2009 1.184 1.199 1.175 1.192 1,697,422 +0.00(+0.20%)
Nov 27, 2009 1.184 1.194 1.173 1.189 814,763 -0.01(-0.98%)
Nov 25, 2009 1.189 1.201 1.187 1.201 1,116,570 +0.01(+0.99%)
Nov 24, 2009 1.189 1.189 1.173 1.189 1,077,909 +0.01(+0.52%)
Nov 23, 2009 1.184 1.197 1.180 1.183 1,484,619 +0.00(+0.28%)
Nov 20, 2009 1.168 1.182 1.168 1.180 1,252,686 +0.00(+0.40%)
Nov 19, 2009 1.161 1.182 1.161 1.175 1,258,105 -0.01(-0.79%)
Nov 18, 2009 1.175 1.184 1.168 1.184 1,083,059 +0.01(+0.80%)
Nov 17, 2009 1.182 1.184 1.173 1.175 1,084,441 -0.01(-0.69%)
Nov 16, 2009 1.170 1.184 1.170 1.183 1,217,764 +0.01(+1.17%)
Nov 13, 2009 1.168 1.177 1.161 1.170 721,103 -0.00(-0.30%)
Nov 12, 2009 1.182 1.189 1.166 1.173 642,459 -0.00(-0.36%)
Nov 11, 2009 1.187 1.196 1.175 1.177 1,032,128 -0.01(-0.99%)
Nov 10, 2009 1.170 1.192 1.162 1.189 1,299,567 +0.02(+2.01%)
Nov 09, 2009 1.135 1.173 1.135 1.166 953,795 +0.03(+2.47%)
Nov 06, 2009 1.126 1.149 1.126 1.138 745,550 +0.01(+0.62%)
Nov 05, 2009 1.128 1.147 1.128 1.131 1,037,363 +0.00(+0.42%)
Nov 04, 2009 1.131 1.156 1.126 1.126 846,095 -0.00(-0.33%)
Nov 03, 2009 1.123 1.142 1.116 1.130 561,602 +0.01(+0.54%)
Nov 02, 2009 1.138 1.161 1.114 1.123 1,082,599 -0.01(-0.82%)
Oct 30, 2009 1.170 1.182 1.116 1.133 1,680,373 -0.02(-2.04%)
Oct 29, 2009 1.161 1.180 1.156 1.156 1,136,839 -0.00(-0.20%)
Oct 28, 2009 1.168 1.189 1.145 1.159 840,787 -0.03(-2.37%)
Oct 27, 2009 1.192 1.201 1.168 1.187 1,158,250 +0.00(+0.20%)
Oct 26, 2009 1.203 1.210 1.173 1.184 1,309,962 -0.01(-0.98%)
Oct 23, 2009 1.208 1.208 1.196 1.196 1,124,569 -0.00(-0.39%)
Oct 22, 2009 1.203 1.206 1.180 1.201 816,652 +0.01(+0.79%)
Oct 21, 2009 1.201 1.206 1.189 1.192 815,935 -0.01(-0.78%)
Oct 20, 2009 1.195 1.206 1.194 1.201 823,358 -0.00(-0.19%)
Oct 19, 2009 1.199 1.213 1.199 1.203 965,080 +0.00(+0.19%)
Oct 16, 2009 1.199 1.210 1.184 1.201 989,050 -0.00(-0.19%)
Oct 15, 2009 1.194 1.208 1.189 1.203 749,306 -0.01(-0.58%)
Oct 14, 2009 1.201 1.210 1.194 1.210 1,464,820 +0.03(+2.18%)
Oct 13, 2009 1.187 1.196 1.177 1.184 989,527 +0.00(+0.00%)
Oct 12, 2009 1.201 1.205 1.184 1.184 806,291 -0.00(-0.39%)
Oct 09, 2009 1.196 1.201 1.189 1.189 621,845 -0.00(-0.31%)
Oct 08, 2009 1.196 1.201 1.189 1.193 1,191,953 +0.01(+0.71%)
Oct 07, 2009 1.170 1.192 1.170 1.184 800,821 -0.00(-0.39%)
Oct 06, 2009 1.161 1.192 1.159 1.189 1,666,614 +0.04(+3.47%)
Oct 05, 2009 1.147 1.156 1.142 1.149 964,445 +0.01(+0.62%)
Oct 02, 2009 1.135 1.147 1.114 1.142 1,809,880 -0.02(-1.81%)
Oct 01, 2009 1.173 1.182 1.156 1.163 1,383,268 -0.01(-0.80%)
Sep 30, 2009 1.173 1.184 1.163 1.173 1,100,945 -0.00(-0.03%)
Sep 29, 2009 1.187 1.187 1.168 1.173 878,937 -0.01(-1.16%)
Sep 28, 2009 1.180 1.198 1.180 1.187 1,043,558 +0.01(+1.00%)
Sep 25, 2009 1.177 1.189 1.173 1.175 1,533,653 -0.02(-1.38%)
Sep 24, 2009 1.199 1.229 1.175 1.191 1,891,419 -0.01(-0.98%)
Sep 23, 2009 1.215 1.224 1.194 1.203 2,131,240 -0.00(-0.39%)
Sep 22, 2009 1.180 1.208 1.180 1.208 1,553,632 +0.02(+1.98%)
Sep 21, 2009 1.173 1.184 1.163 1.184 842,488 +0.00(+0.20%)
Sep 18, 2009 1.184 1.192 1.173 1.182 1,368,120 +0.00(+0.40%)
Sep 17, 2009 1.180 1.189 1.170 1.177 1,424,973 -0.00(-0.20%)
Sep 16, 2009 1.184 1.184 1.173 1.180 1,083,255 +0.01(+0.60%)
Sep 15, 2009 1.163 1.173 1.161 1.173 1,119,793 +0.01(+0.60%)
Sep 14, 2009 1.182 1.184 1.154 1.166 1,095,466 -0.04(-3.68%)
Sep 11, 2009 1.215 1.224 1.206 1.210 1,781,349 -0.00(-0.39%)
Sep 10, 2009 1.213 1.217 1.199 1.215 885,720 +0.01(+0.78%)
Sep 09, 2009 1.196 1.213 1.196 1.206 918,255 -0.00(-0.19%)
Sep 08, 2009 1.184 1.208 1.184 1.208 1,335,704 +0.04(+3.00%)
Sep 04, 2009 1.152 1.175 1.149 1.173 731,599 +0.02(+1.83%)
Sep 03, 2009 1.138 1.189 1.081 1.152 1,008,457 +0.01(+1.24%)
Sep 02, 2009 1.152 1.159 1.133 1.138 1,157,103 -0.02(-1.62%)
Sep 01, 2009 1.161 1.182 1.149 1.156 1,113,918 -0.01(-1.00%)
Aug 31, 2009 1.173 1.177 1.163 1.168 990,337 -0.01(-0.80%)
Aug 28, 2009 1.177 1.187 1.170 1.177 649,856 +0.00(+0.00%)
Aug 27, 2009 1.189 1.189 1.161 1.177 1,016,161 -0.01(-0.59%)
Aug 26, 2009 1.177 1.187 1.173 1.184 923,115 +0.01(+0.50%)
Aug 25, 2009 1.192 1.196 1.164 1.179 1,502,858 -0.00(-0.30%)
Aug 24, 2009 1.173 1.194 1.167 1.182 1,266,291 +0.01(+1.20%)
Aug 21, 2009 1.196 1.210 1.161 1.168 1,985,454 -0.01(-1.19%)
Aug 20, 2009 1.102 1.182 1.102 1.182 1,582,389 +0.08(+7.46%)
Aug 19, 2009 1.084 1.112 1.084 1.100 1,232,840 -0.00(-0.42%)
Aug 18, 2009 1.123 1.131 1.095 1.105 1,821,639 +0.00(+0.43%)
Aug 17, 2009 1.126 1.126 1.067 1.100 1,716,228 -0.05(-4.48%)
Aug 14, 2009 1.159 1.166 1.142 1.152 1,043,980 -0.01(-1.21%)
Aug 13, 2009 1.161 1.179 1.154 1.166 1,056,745 -0.00(-0.20%)
Aug 12, 2009 1.152 1.173 1.149 1.168 1,001,691 +0.01(+0.61%)
Aug 11, 2009 1.175 1.184 1.149 1.161 1,301,017 -0.01(-1.20%)
Aug 10, 2009 1.194 1.208 1.175 1.175 1,333,270 -0.01(-1.18%)
Aug 07, 2009 1.184 1.208 1.184 1.189 1,085,234 +0.02(+1.40%)
Aug 06, 2009 1.180 1.189 1.166 1.173 741,000 -0.01(-0.79%)
Aug 05, 2009 1.166 1.182 1.163 1.182 1,065,025 +0.01(+0.80%)
Aug 04, 2009 1.170 1.180 1.163 1.173 993,590 -0.00(-0.40%)
Aug 03, 2009 1.163 1.177 1.159 1.177 1,052,797 +0.03(+2.66%)
Jul 31, 2009 1.170 1.170 1.142 1.147 887,882 -0.00(-0.20%)
Jul 30, 2009 1.142 1.170 1.140 1.149 1,113,074 +0.00(+0.41%)
Jul 29, 2009 1.147 1.152 1.133 1.145 616,153 -0.01(-0.81%)
Jul 28, 2009 1.126 1.161 1.123 1.154 970,077 +0.01(+1.24%)
Jul 27, 2009 1.119 1.149 1.119 1.140 1,185,788 +0.02(+1.46%)
Jul 24, 2009 1.072 1.144 1.060 1.123 9,989 +0.04(+3.68%)
Jul 23, 2009 1.058 1.091 1.058 1.084 1,419,034 +0.02(+1.54%)
Jul 22, 2009 1.063 1.070 1.044 1.067 621,760 +0.00(+0.22%)
Jul 21, 2009 1.055 1.067 1.034 1.065 1,102,526 +0.01(+0.89%)
Jul 20, 2009 1.030 1.055 1.030 1.055 1,453,948 +0.01(+0.67%)
Jul 17, 2009 1.034 1.053 1.034 1.048 772,034 +0.01(+0.90%)
Jul 16, 2009 1.048 1.051 1.023 1.039 1,109,484 -0.01(-0.67%)
Jul 15, 2009 1.027 1.055 1.027 1.046 1,084,364 +0.03(+2.76%)
Jul 14, 2009 0.9945 1.027 0.9936 1.018 847,749 +0.02(+2.36%)
Jul 13, 2009 0.9617 0.9945 0.9570 0.9945 848,052 +0.03(+3.41%)
Jul 10, 2009 0.9617 0.9635 0.9382 0.9617 881,192 -0.00(-0.24%)
Jul 09, 2009 0.9617 0.9734 0.9452 0.9640 1,509,522 +0.02(+2.24%)
Jul 08, 2009 1.002 1.006 0.9241 0.9429 2,469,713 -0.05(-4.96%)
Jul 07, 2009 1.027 1.034 0.9898 0.9921 908,359 -0.04(-4.08%)
Jul 06, 2009 1.041 1.065 1.030 1.034 868,248 -0.01(-0.90%)
Jul 02, 2009 1.055 1.060 1.041 1.044 873,923 -0.03(-3.05%)
Jul 01, 2009 1.060 1.081 1.060 1.077 793,663 +0.02(+2.00%)
Jun 30, 2009 1.086 1.088 1.037 1.055 907,349 -0.02(-1.53%)
Jun 29, 2009 1.058 1.079 1.048 1.072 721,542 +0.02(+2.01%)
Jun 26, 2009 1.058 1.067 1.039 1.051 902,872 -0.00(-0.22%)
Jun 25, 2009 1.046 1.055 1.034 1.053 1,030,738 +0.02(+2.28%)
Jun 24, 2009 1.034 1.100 1.011 1.030 2,303,215 +0.02(+1.86%)
Jun 23, 2009 1.084 1.086 1.006 1.011 2,610,851 -0.06(-5.27%)
Jun 22, 2009 1.051 1.074 1.020 1.067 1,902,883 +0.02(+1.56%)
Jun 19, 2009 1.030 1.055 1.016 1.051 1,005,831 +0.04(+4.19%)
Jun 18, 2009 1.006 1.063 0.9851 1.009 2,360,730 +0.02(+2.14%)
Jun 17, 2009 1.060 1.060 0.9640 0.9875 2,902,903 -0.08(-7.68%)
Jun 16, 2009 1.107 1.114 1.067 1.070 1,386,308 -0.02(-1.51%)
Jun 15, 2009 1.147 1.154 1.063 1.086 2,196,467 -0.09(-7.58%)
Jun 12, 2009 1.187 1.203 1.161 1.175 2,781,143 -0.04(-3.09%)
Jun 11, 2009 1.203 1.217 1.196 1.213 2,206,716 +0.02(+1.77%)
Jun 10, 2009 1.196 1.206 1.177 1.192 1,294,997 +0.01(+0.80%)
Jun 09, 2009 1.192 1.196 1.175 1.182 2,004,090 +0.01(+0.60%)
Jun 08, 2009 1.180 1.189 1.163 1.175 1,779,085 -0.00(-0.04%)
Jun 05, 2009 1.208 1.213 1.168 1.176 2,405,215 -0.02(-1.34%)
Jun 04, 2009 1.163 1.194 1.154 1.192 1,911,014 +0.03(+2.83%)
Jun 03, 2009 1.138 1.170 1.133 1.159 1,519,554 +0.01(+1.02%)
Jun 02, 2009 1.116 1.170 1.114 1.147 1,949,607 +0.03(+2.95%)
Jun 01, 2009 1.091 1.173 1.088 1.114 2,547,402 +0.06(+5.55%)
May 29, 2009 1.046 1.055 1.025 1.055 1,557,486 +0.03(+2.98%)
May 28, 2009 0.9945 1.041 0.9945 1.025 1,821,434 +0.03(+3.31%)
May 27, 2009 0.9734 1.027 0.9663 0.9921 1,980,828 +0.02(+1.93%)
May 26, 2009 0.9452 0.9803 0.9382 0.9734 1,899,387 +0.03(+3.49%)
May 22, 2009 0.9265 0.9593 0.9218 0.9406 1,639,085 +0.02(+2.30%)
May 21, 2009 0.9288 0.9288 0.9007 0.9194 1,334,575 -0.01(-1.01%)
May 20, 2009 0.9359 0.9546 0.9265 0.9288 1,323,059 +0.00(+0.00%)
May 19, 2009 0.9429 0.9452 0.9288 0.9288 1,247,698 -0.01(-0.75%)
May 18, 2009 0.9101 0.9359 0.9101 0.9359 1,067,907 +0.03(+3.47%)
May 15, 2009 0.9288 0.9335 0.8936 0.9045 1,149,062 -0.02(-2.37%)
May 14, 2009 0.9265 0.9476 0.9147 0.9265 1,286,547 -0.01(-0.55%)
May 13, 2009 0.9593 0.9593 0.9312 0.9316 1,558,791 -0.04(-4.06%)
May 12, 2009 0.9593 0.9710 0.9405 0.9710 1,491,795 +0.02(+1.97%)
May 11, 2009 0.9382 0.9523 0.9335 0.9523 1,448,563 -0.00(-0.25%)
May 08, 2009 0.9359 0.9734 0.9359 0.9546 1,466,137 +0.04(+3.83%)
May 07, 2009 0.9382 0.9576 0.9171 0.9194 1,754,523 -0.00(-0.51%)
May 06, 2009 0.9218 0.9382 0.9007 0.9241 1,491,888 +0.03(+2.87%)
May 05, 2009 0.8960 0.9030 0.8796 0.8983 1,282,121 +0.01(+1.59%)
May 04, 2009 0.8631 0.8913 0.8631 0.8843 1,853,581 +0.03(+2.99%)
May 01, 2009 0.8514 0.8702 0.8444 0.8585 987,340 +0.00(+0.56%)
Apr 30, 2009 0.8608 0.8772 0.8467 0.8538 2,581,625 +0.00(+0.55%)
Apr 29, 2009 0.8162 0.8491 0.8162 0.8491 2,123,975 +0.04(+4.93%)
Apr 28, 2009 0.8092 0.8233 0.8022 0.8092 1,291,138 -0.01(-0.86%)
Apr 27, 2009 0.8209 0.8327 0.8069 0.8162 1,473,798 -0.01(-1.69%)
Apr 24, 2009 0.8280 0.8467 0.8233 0.8303 1,546,504 +0.00(+0.28%)
Apr 23, 2009 0.8256 0.8303 0.8022 0.8280 1,888,290 +0.03(+3.22%)
Apr 22, 2009 0.8022 0.8280 0.7975 0.8022 1,395,137 -0.01(-0.87%)
Apr 21, 2009 0.7904 0.8139 0.7857 0.8092 1,576,936 +0.01(+1.77%)
Apr 20, 2009 0.8327 0.8327 0.7951 0.7951 1,566,423 -0.05(-6.09%)
Apr 17, 2009 0.8115 0.8561 0.8115 0.8467 2,331,299 +0.03(+3.74%)
Apr 16, 2009 0.8069 0.8256 0.7975 0.8162 1,516,348 +0.00(+0.58%)
Apr 15, 2009 0.7975 0.8115 0.7904 0.8115 1,036,225 -0.00(-0.57%)
Apr 14, 2009 0.8186 0.8186 0.7881 0.8162 1,155,197 +0.00(+0.29%)
Apr 13, 2009 0.7857 0.8186 0.7740 0.8139 1,446,222 +0.03(+3.58%)
Apr 09, 2009 0.7670 0.7975 0.7623 0.7857 1,360,599 +0.04(+5.68%)
Apr 08, 2009 0.7459 0.7553 0.7311 0.7435 610,640 +0.01(+0.96%)
Apr 07, 2009 0.7388 0.7388 0.7271 0.7365 803,541 -0.01(-1.87%)
Apr 06, 2009 0.7623 0.7623 0.7295 0.7506 1,024,688 -0.02(-2.44%)
Apr 03, 2009 0.7670 0.7740 0.7553 0.7693 873,991 +0.01(+1.86%)
Apr 02, 2009 0.7553 0.7975 0.7459 0.7553 1,811,969 +0.04(+5.23%)
Apr 01, 2009 0.7060 0.7365 0.6919 0.7177 839,853 +0.00(+0.66%)
Mar 31, 2009 0.7295 0.7365 0.7107 0.7130 1,189,156 -0.00(-0.33%)
Mar 30, 2009 0.7553 0.7599 0.7013 0.7154 1,660,564 -0.04(-4.69%)
Mar 26, 2009 0.7013 0.7623 0.7013 0.7506 2,219,101 +0.04(+5.61%)
Mar 25, 2009 0.6943 0.7740 0.6943 0.7107 3,268,258 +0.01(+1.34%)
Mar 24, 2009 0.7248 0.7271 0.6896 0.7013 2,948,246 +0.00(+0.00%)
Mar 23, 2009 0.6708 0.7013 0.6685 0.7013 2,219,911 +0.08(+12.41%)
Mar 20, 2009 0.6403 0.6474 0.6169 0.6239 1,035,176 -0.01(-1.48%)
Mar 19, 2009 0.6427 0.6778 0.6333 0.6333 2,320,265 -0.00(-0.37%)
Mar 18, 2009 0.6309 0.6521 0.6122 0.6356 1,866,401 +0.00(+0.72%)
Mar 17, 2009 0.6192 0.6333 0.6028 0.6311 1,204,266 +0.02(+3.48%)
Mar 16, 2009 0.6192 0.6356 0.6028 0.6098 1,746,124 -0.00(-0.76%)
Mar 13, 2009 0.6239 0.6239 0.5887 0.6145 0 -0.03(-4.71%)
Mar 12, 2009 0.6075 0.6567 0.5934 0.6449 1,989,765 +0.03(+4.94%)
Mar 11, 2009 0.6403 0.6403 0.5723 0.6145 2,272,663 +0.06(+10.08%)
Mar 10, 2009 0.5184 0.5653 0.5184 0.5582 2,677,873 +0.05(+10.70%)
Mar 09, 2009 0.5254 0.5371 0.5043 0.5043 2,454,595 -0.03(-4.87%)
Mar 06, 2009 0.5442 0.5770 0.5019 0.5301 0 -0.01(-2.16%)
Mar 05, 2009 0.5653 0.5746 0.5277 0.5418 1,033,637 -0.05(-8.33%)
Mar 04, 2009 0.6216 0.6262 0.5629 0.5911 2,843,739 +0.00(+0.40%)
Mar 02, 2009 0.6497 0.6497 0.5864 0.5887 2,618,018 -0.06(-9.55%)
Feb 27, 2009 0.6614 0.6638 0.6403 0.6509 0 -0.02(-3.31%)
Feb 26, 2009 0.6755 0.6778 0.6497 0.6732 941,682 +0.01(+1.41%)
Feb 25, 2009 0.6638 0.6778 0.6380 0.6638 1,513,734 -0.01(-1.05%)
Feb 24, 2009 0.6333 0.6732 0.6333 0.6708 2,050,472 +0.03(+5.15%)
Feb 23, 2009 0.6943 0.7060 0.6333 0.6380 2,312,284 -0.06(-8.11%)
Feb 20, 2009 0.6802 0.7039 0.6614 0.6943 0 -0.01(-1.33%)
Feb 19, 2009 0.7365 0.7458 0.7037 0.7037 1,495,888 -0.02(-3.23%)
Feb 18, 2009 0.7764 0.7764 0.7083 0.7271 1,633,159 -0.04(-4.91%)
Feb 17, 2009 0.8045 0.8045 0.7646 0.7646 1,276,847 -0.05(-6.59%)
Feb 13, 2009 0.8397 0.8420 0.8186 0.8186 0 -0.03(-3.06%)
Feb 12, 2009 0.8256 0.8444 0.8139 0.8444 844,906 +0.01(+0.84%)
Feb 11, 2009 0.8280 0.8561 0.8280 0.8373 763,964 +0.00(+0.56%)
Feb 10, 2009 0.8749 0.8772 0.8256 0.8327 1,048,269 -0.05(-5.59%)
Feb 09, 2009 0.8678 0.9241 0.8655 0.8819 1,054,886 +0.01(+1.08%)
Feb 06, 2009 0.8350 0.8725 0.8350 0.8725 0 +0.03(+3.28%)
Feb 05, 2009 0.8256 0.8491 0.8209 0.8448 591,672 +0.01(+0.90%)
Feb 04, 2009 0.8725 0.8725 0.8303 0.8373 739,167 -0.01(-1.38%)
Feb 03, 2009 0.8327 0.8538 0.8256 0.8491 704,957 +0.02(+2.84%)
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.