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

Gladstone Investment (NQ: GAIN )

14.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2006 3.850 3.878 3.813 3.813 215,147 -0.01(-0.34%)
Nov 29, 2006 3.798 3.826 3.774 3.826 204,850 +0.04(+1.03%)
Nov 28, 2006 3.743 3.787 3.738 3.787 127,755 +0.03(+0.76%)
Nov 27, 2006 3.777 3.813 3.751 3.759 245,928 -0.05(-1.23%)
Nov 24, 2006 3.808 3.826 3.792 3.805 52,530 -0.01(-0.27%)
Nov 22, 2006 3.852 3.852 3.787 3.816 147,049 -0.02(-0.61%)
Nov 21, 2006 3.883 3.917 3.829 3.839 191,016 -0.04(-1.14%)
Nov 20, 2006 3.878 3.917 3.821 3.883 250,173 +0.02(+0.54%)
Nov 17, 2006 3.878 3.878 3.811 3.863 152,185 -0.02(-0.60%)
Nov 16, 2006 3.868 3.889 3.839 3.886 186,847 +0.04(+0.95%)
Nov 15, 2006 3.842 3.863 3.803 3.850 197,977 -0.00(-0.07%)
Nov 14, 2006 3.824 3.860 3.803 3.852 152,351 +0.03(+0.75%)
Nov 13, 2006 3.824 3.863 3.790 3.824 199,399 +0.00(+0.07%)
Nov 10, 2006 3.730 3.876 3.730 3.821 237,664 +0.09(+2.37%)
Nov 09, 2006 3.844 3.844 3.717 3.733 108,511 -0.09(-2.45%)
Nov 08, 2006 3.818 3.876 3.772 3.826 109,221 +0.00(+0.00%)
Nov 07, 2006 3.748 3.850 3.748 3.826 319,824 +0.07(+1.80%)
Nov 06, 2006 3.738 3.764 3.717 3.759 109,348 +0.02(+0.56%)
Nov 03, 2006 3.644 3.746 3.600 3.738 365,469 +0.05(+1.34%)
Nov 02, 2006 3.725 3.738 3.634 3.688 309,577 -0.05(-1.39%)
Nov 01, 2006 3.795 3.834 3.727 3.740 132,868 -0.07(-1.91%)
Oct 31, 2006 3.860 3.873 3.782 3.813 261,196 -0.03(-0.75%)
Oct 30, 2006 3.800 3.870 3.790 3.842 201,965 +0.03(+0.75%)
Oct 27, 2006 3.824 3.839 3.808 3.813 178,760 -0.03(-0.68%)
Oct 26, 2006 3.777 3.839 3.777 3.839 188,142 +0.04(+1.10%)
Oct 25, 2006 3.795 3.839 3.787 3.798 291,228 -0.02(-0.61%)
Oct 24, 2006 3.795 3.834 3.790 3.821 118,127 -0.01(-0.34%)
Oct 23, 2006 3.816 3.844 3.803 3.834 95,387 +0.01(+0.20%)
Oct 20, 2006 3.842 3.852 3.779 3.826 210,018 +0.00(+0.07%)
Oct 19, 2006 3.774 3.844 3.764 3.824 249,924 +0.03(+0.75%)
Oct 18, 2006 3.826 3.839 3.756 3.795 188,238 -0.03(-0.75%)
Oct 17, 2006 3.852 3.852 3.753 3.824 238,959 -0.06(-1.54%)
Oct 16, 2006 3.917 3.917 3.876 3.883 119,410 -0.03(-0.73%)
Oct 13, 2006 3.943 3.943 3.844 3.912 207,175 -0.02(-0.46%)
Oct 12, 2006 3.930 3.943 3.883 3.930 248,998 +0.03(+0.87%)
Oct 11, 2006 3.894 3.923 3.829 3.896 320,527 +0.00(+0.07%)
Oct 10, 2006 3.894 3.894 3.829 3.894 181,730 +0.00(+0.07%)
Oct 09, 2006 3.868 3.891 3.831 3.891 158,041 +0.01(+0.20%)
Oct 06, 2006 3.865 3.894 3.842 3.883 167,526 +0.00(+0.00%)
Oct 05, 2006 3.847 3.894 3.813 3.883 233,623 +0.03(+0.67%)
Oct 04, 2006 3.798 3.863 3.785 3.857 206,241 +0.04(+1.16%)
Oct 03, 2006 3.766 3.813 3.748 3.813 222,808 +0.05(+1.31%)
Oct 02, 2006 3.790 3.839 3.759 3.764 132,519 -0.04(-0.96%)
Sep 29, 2006 3.790 3.831 3.769 3.800 353,798 +0.02(+0.62%)
Sep 28, 2006 3.795 3.811 3.753 3.777 205,765 -0.02(-0.48%)
Sep 27, 2006 3.727 3.795 3.727 3.795 234,556 +0.05(+1.32%)
Sep 26, 2006 3.709 3.761 3.673 3.746 226,192 +0.05(+1.27%)
Sep 25, 2006 3.693 3.709 3.647 3.699 315,033 +0.02(+0.42%)
Sep 22, 2006 3.696 3.733 3.675 3.683 146,250 -0.03(-0.77%)
Sep 21, 2006 3.748 3.774 3.673 3.712 254,707 -0.03(-0.77%)
Sep 20, 2006 3.688 3.764 3.657 3.740 313,319 +0.08(+2.28%)
Sep 19, 2006 3.680 3.696 3.644 3.657 183,770 -0.07(-1.82%)
Sep 18, 2006 3.751 3.777 3.712 3.725 235,486 -0.03(-0.69%)
Sep 15, 2006 3.706 3.764 3.691 3.751 587,651 +0.06(+1.69%)
Sep 14, 2006 3.634 3.693 3.634 3.688 235,348 +0.04(+1.00%)
Sep 13, 2006 3.589 3.652 3.558 3.652 197,797 +0.07(+2.04%)
Sep 12, 2006 3.571 3.589 3.555 3.579 227,556 +0.04(+1.03%)
Sep 11, 2006 3.516 3.555 3.514 3.542 3,388,653 +0.02(+0.52%)
Sep 08, 2006 3.509 3.563 3.503 3.524 238,717 +0.01(+0.30%)
Sep 07, 2006 3.548 3.592 3.503 3.514 447,967 -0.03(-0.81%)
Sep 06, 2006 3.574 3.602 3.540 3.542 338,199 -0.05(-1.38%)
Sep 05, 2006 3.615 3.626 3.574 3.592 143,945 -0.03(-0.93%)
Sep 01, 2006 3.644 3.644 3.600 3.626 184,945 +0.01(+0.14%)
Aug 31, 2006 3.600 3.652 3.582 3.621 205,208 +0.04(+1.02%)
Aug 30, 2006 3.553 3.592 3.527 3.584 210,675 +0.03(+0.88%)
Aug 29, 2006 3.550 3.556 3.529 3.553 283,533 +0.01(+0.29%)
Aug 28, 2006 3.561 3.587 3.524 3.542 172,079 +0.01(+0.15%)
Aug 25, 2006 3.527 3.566 3.527 3.537 121,108 +0.00(+0.07%)
Aug 24, 2006 3.553 3.566 3.527 3.535 196,905 -0.01(-0.29%)
Aug 23, 2006 3.592 3.626 3.529 3.545 238,421 -0.04(-1.02%)
Aug 22, 2006 3.540 3.615 3.535 3.582 166,462 +0.04(+1.10%)
Aug 21, 2006 3.634 3.634 3.535 3.542 205,646 -0.08(-2.23%)
Aug 18, 2006 3.615 3.636 3.566 3.623 193,574 +0.04(+1.02%)
Aug 17, 2006 3.537 3.595 3.537 3.587 185,868 +0.03(+0.73%)
Aug 16, 2006 3.589 3.589 3.509 3.561 329,970 -0.02(-0.51%)
Aug 15, 2006 3.522 3.579 3.509 3.579 198,116 +0.07(+1.85%)
Aug 14, 2006 3.556 3.574 3.503 3.514 143,464 -0.03(-0.74%)
Aug 11, 2006 3.584 3.587 3.516 3.540 192,257 -0.04(-1.09%)
Aug 10, 2006 3.524 3.600 3.501 3.579 213,495 +0.05(+1.48%)
Aug 09, 2006 3.574 3.589 3.527 3.527 299,565 -0.03(-0.88%)
Aug 08, 2006 3.628 3.631 3.556 3.558 383,138 -0.08(-2.29%)
Aug 07, 2006 3.647 3.652 3.579 3.641 330,120 -0.02(-0.50%)
Aug 04, 2006 3.696 3.706 3.634 3.660 150,553 +0.00(+0.07%)
Aug 03, 2006 3.670 3.693 3.553 3.657 440,494 -0.04(-1.13%)
Aug 02, 2006 3.800 3.886 3.696 3.699 244,841 -0.07(-1.73%)
Aug 01, 2006 3.787 3.839 3.730 3.764 144,110 -0.05(-1.23%)
Jul 31, 2006 3.787 3.821 3.740 3.811 150,180 +0.04(+0.97%)
Jul 28, 2006 3.733 3.785 3.706 3.774 120,075 +0.08(+2.11%)
Jul 27, 2006 3.785 3.790 3.678 3.696 157,737 -0.05(-1.39%)
Jul 26, 2006 3.774 3.798 3.699 3.748 266,993 -0.04(-0.96%)
Jul 25, 2006 3.657 3.798 3.657 3.785 180,719 +0.11(+3.12%)
Jul 24, 2006 3.680 3.696 3.637 3.670 117,431 +0.00(+0.00%)
Jul 21, 2006 3.699 3.699 3.626 3.670 160,115 -0.02(-0.42%)
Jul 20, 2006 3.704 3.704 3.657 3.686 105,618 -0.01(-0.21%)
Jul 19, 2006 3.636 3.706 3.621 3.693 219,826 +0.02(+0.50%)
Jul 18, 2006 3.621 3.683 3.610 3.675 149,673 +0.05(+1.29%)
Jul 17, 2006 3.667 3.709 3.621 3.628 208,539 -0.05(-1.41%)
Jul 14, 2006 3.626 3.693 3.579 3.680 206,587 +0.04(+1.22%)
Jul 13, 2006 3.639 3.665 3.608 3.636 197,482 +0.01(+0.29%)
Jul 12, 2006 3.688 3.720 3.626 3.626 123,675 -0.08(-2.04%)
Jul 11, 2006 3.673 3.722 3.657 3.701 120,444 +0.02(+0.64%)
Jul 10, 2006 3.657 3.740 3.647 3.678 111,246 +0.02(+0.50%)
Jul 07, 2006 3.714 3.759 3.647 3.660 191,838 -0.07(-1.88%)
Jul 06, 2006 3.787 3.826 3.691 3.730 161,652 -0.07(-1.78%)
Jul 05, 2006 3.834 3.847 3.686 3.798 300,241 -0.06(-1.55%)
Jul 03, 2006 3.865 3.865 3.816 3.857 151,375 -0.05(-1.20%)
Jun 30, 2006 3.639 3.904 3.595 3.904 1,885,650 +0.27(+7.30%)
Jun 29, 2006 3.584 3.641 3.529 3.639 436,825 +0.07(+1.97%)
Jun 28, 2006 3.563 3.592 3.550 3.569 176,912 +0.00(+0.07%)
Jun 27, 2006 3.576 3.613 3.561 3.566 132,546 -0.02(-0.58%)
Jun 26, 2006 3.592 3.602 3.561 3.587 150,987 +0.03(+0.73%)
Jun 23, 2006 3.540 3.600 3.537 3.561 194,350 +0.01(+0.22%)
Jun 22, 2006 3.535 3.589 3.535 3.553 145,481 +0.01(+0.15%)
Jun 21, 2006 3.556 3.644 3.532 3.548 255,364 -0.01(-0.22%)
Jun 20, 2006 3.579 3.600 3.553 3.556 142,289 -0.02(-0.58%)
Jun 19, 2006 3.680 3.696 3.574 3.576 446,023 -0.10(-2.83%)
Jun 16, 2006 3.649 3.696 3.649 3.680 890,828 +0.01(+0.36%)
Jun 15, 2006 3.657 3.673 3.626 3.667 112,352 +0.05(+1.37%)
Jun 14, 2006 3.709 3.709 3.579 3.618 257,988 -0.04(-1.00%)
Jun 13, 2006 3.634 3.706 3.610 3.654 182,763 -0.00(-0.07%)
Jun 12, 2006 3.727 3.746 3.652 3.657 187,370 -0.07(-1.97%)
Jun 09, 2006 3.670 3.774 3.626 3.730 281,969 +0.05(+1.43%)
Jun 08, 2006 3.608 3.691 3.579 3.678 160,507 +0.05(+1.44%)
Jun 07, 2006 3.714 3.751 3.618 3.626 211,927 -0.10(-2.59%)
Jun 06, 2006 3.683 3.722 3.657 3.722 160,653 +0.07(+1.78%)
Jun 05, 2006 3.746 3.756 3.657 3.657 205,565 -0.10(-2.77%)
Jun 02, 2006 3.748 3.837 3.717 3.761 92,140 -0.03(-0.69%)
Jun 01, 2006 3.699 3.787 3.683 3.787 162,278 +0.11(+2.90%)
May 31, 2006 3.727 3.787 3.665 3.680 294,824 -0.01(-0.28%)
May 30, 2006 3.727 3.733 3.665 3.691 199,437 -0.05(-1.46%)
May 26, 2006 3.709 3.813 3.673 3.746 131,581 +0.05(+1.41%)
May 25, 2006 3.613 3.696 3.576 3.693 224,194 +0.12(+3.43%)
May 24, 2006 3.537 3.610 3.519 3.571 247,296 +0.04(+1.18%)
May 23, 2006 3.602 3.639 3.526 3.529 288,243 -0.05(-1.38%)
May 22, 2006 3.556 3.589 3.516 3.579 162,390 +0.03(+0.95%)
May 19, 2006 3.519 3.584 3.519 3.545 189,702 +0.01(+0.29%)
May 18, 2006 3.582 3.639 3.516 3.535 251,003 -0.05(-1.31%)
May 17, 2006 3.652 3.662 3.579 3.582 205,488 -0.06(-1.71%)
May 16, 2006 3.673 3.688 3.634 3.644 139,127 -0.01(-0.14%)
May 15, 2006 3.618 3.693 3.605 3.649 299,062 +0.02(+0.57%)
May 12, 2006 3.667 3.701 3.628 3.628 223,042 -0.06(-1.55%)
May 11, 2006 3.759 3.766 3.683 3.686 229,842 -0.05(-1.26%)
May 10, 2006 3.774 3.795 3.733 3.733 255,107 -0.04(-0.97%)
May 09, 2006 3.769 3.837 3.759 3.769 194,650 -0.01(-0.34%)
May 08, 2006 3.756 3.823 3.740 3.782 137,294 +0.02(+0.62%)
May 05, 2006 3.821 3.837 3.738 3.759 246,289 -0.03(-0.89%)
May 04, 2006 3.753 3.837 3.735 3.792 409,363 +0.02(+0.62%)
May 03, 2006 3.795 3.795 3.753 3.769 205,365 +0.00(+0.07%)
May 02, 2006 3.792 3.792 3.743 3.766 233,146 +0.01(+0.35%)
May 01, 2006 3.792 3.798 3.727 3.753 111,984 -0.01(-0.28%)
Apr 28, 2006 3.769 3.798 3.722 3.764 239,351 +0.03(+0.70%)
Apr 27, 2006 3.746 3.785 3.704 3.738 202,384 +0.00(+0.00%)
Apr 26, 2006 3.720 3.772 3.712 3.738 76,826 +0.00(+0.00%)
Apr 25, 2006 3.769 3.769 3.709 3.738 210,406 +0.01(+0.21%)
Apr 24, 2006 3.766 3.799 3.725 3.730 249,989 -0.03(-0.69%)
Apr 21, 2006 3.826 3.826 3.743 3.756 142,627 -0.05(-1.43%)
Apr 20, 2006 3.660 3.826 3.660 3.811 169,390 +0.13(+3.61%)
Apr 19, 2006 3.800 3.800 3.647 3.678 363,529 -0.12(-3.15%)
Apr 18, 2006 3.751 3.798 3.727 3.798 210,102 +0.05(+1.32%)
Apr 17, 2006 3.832 3.841 3.720 3.748 372,458 -0.09(-2.24%)
Apr 13, 2006 3.865 3.876 3.813 3.834 163,519 -0.01(-0.20%)
Apr 12, 2006 3.865 3.891 3.826 3.842 281,316 -0.02(-0.61%)
Apr 11, 2006 3.891 3.928 3.865 3.865 179,156 -0.01(-0.27%)
Apr 10, 2006 3.868 3.925 3.865 3.876 131,781 -0.00(-0.07%)
Apr 07, 2006 3.904 3.930 3.865 3.878 120,271 -0.01(-0.27%)
Apr 06, 2006 3.891 3.930 3.881 3.889 121,396 -0.02(-0.47%)
Apr 05, 2006 3.883 3.930 3.860 3.907 223,007 +0.02(+0.60%)
Apr 04, 2006 3.894 3.933 3.865 3.883 171,172 +0.01(+0.13%)
Apr 03, 2006 3.923 3.923 3.865 3.878 136,349 -0.05(-1.32%)
Mar 31, 2006 3.941 3.949 3.855 3.930 289,300 +0.02(+0.60%)
Mar 30, 2006 3.920 3.959 3.881 3.907 163,592 -0.02(-0.53%)
Mar 29, 2006 3.904 3.938 3.896 3.928 285,692 +0.02(+0.40%)
Mar 28, 2006 3.936 3.969 3.904 3.912 196,467 -0.04(-0.99%)
Mar 27, 2006 3.964 3.969 3.915 3.951 151,621 +0.01(+0.20%)
Mar 24, 2006 3.917 3.982 3.894 3.943 115,518 +0.01(+0.33%)
Mar 23, 2006 3.941 3.998 3.904 3.930 127,935 -0.03(-0.66%)
Mar 22, 2006 3.975 3.985 3.902 3.956 139,461 +0.05(+1.20%)
Mar 21, 2006 3.980 3.982 3.907 3.910 204,605 -0.06(-1.51%)
Mar 20, 2006 3.959 3.980 3.930 3.969 130,774 +0.04(+0.93%)
Mar 17, 2006 3.969 3.982 3.925 3.933 566,221 -0.01(-0.13%)
Mar 16, 2006 3.949 3.969 3.904 3.938 127,171 +0.03(+0.67%)
Mar 15, 2006 3.995 3.998 3.904 3.912 285,285 -0.06(-1.44%)
Mar 14, 2006 3.943 3.995 3.894 3.969 218,420 +0.03(+0.86%)
Mar 13, 2006 3.928 3.956 3.881 3.936 181,127 +0.02(+0.47%)
Mar 10, 2006 3.894 3.925 3.886 3.917 96,259 +0.02(+0.60%)
Mar 09, 2006 3.928 3.954 3.889 3.894 370,813 -0.03(-0.66%)
Mar 08, 2006 3.930 3.941 3.891 3.920 176,374 +0.02(+0.47%)
Mar 07, 2006 3.912 3.943 3.891 3.902 228,255 -0.03(-0.86%)
Mar 06, 2006 3.943 3.943 3.912 3.936 180,247 +0.01(+0.13%)
Mar 03, 2006 3.941 3.943 3.910 3.930 572,187 -0.00(-0.07%)
Mar 02, 2006 3.943 3.943 3.917 3.933 274,792 -0.01(-0.20%)
Mar 01, 2006 3.910 3.943 3.910 3.941 159,489 +0.02(+0.46%)
Feb 28, 2006 3.943 3.943 3.907 3.923 225,766 -0.02(-0.53%)
Feb 27, 2006 3.941 3.946 3.912 3.943 304,368 +0.01(+0.20%)
Feb 24, 2006 3.923 3.943 3.873 3.936 292,561 +0.04(+1.00%)
Feb 23, 2006 3.912 3.943 3.873 3.896 243,085 -0.03(-0.80%)
Feb 22, 2006 3.891 3.941 3.886 3.928 322,632 +0.03(+0.67%)
Feb 21, 2006 3.941 3.943 3.816 3.902 129,180 -0.01(-0.20%)
Feb 17, 2006 3.956 3.969 3.891 3.910 269,756 -0.01(-0.27%)
Feb 16, 2006 3.930 4.008 3.907 3.920 277,770 -0.03(-0.86%)
Feb 15, 2006 3.920 3.969 3.865 3.954 185,733 +0.08(+1.95%)
Feb 14, 2006 3.930 3.938 3.865 3.878 171,107 -0.04(-0.93%)
Feb 13, 2006 3.925 3.925 3.864 3.915 181,876 +0.04(+0.94%)
Feb 10, 2006 3.857 3.904 3.839 3.878 274,385 +0.01(+0.20%)
Feb 09, 2006 3.930 3.938 3.829 3.870 168,187 -0.03(-0.87%)
Feb 08, 2006 3.904 3.943 3.852 3.904 195,472 +0.03(+0.67%)
Feb 07, 2006 3.881 3.941 3.873 3.878 163,196 -0.01(-0.33%)
Feb 06, 2006 3.886 3.956 3.850 3.891 188,315 -0.01(-0.27%)
Feb 03, 2006 3.904 3.930 3.852 3.902 169,205 +0.01(+0.20%)
Feb 02, 2006 3.842 3.956 3.826 3.894 224,563 +0.04(+0.94%)
Feb 01, 2006 3.834 3.889 3.790 3.857 177,988 +0.05(+1.40%)
Jan 31, 2006 3.865 3.865 3.769 3.804 250,323 -0.03(-0.78%)
Jan 30, 2006 3.878 3.878 3.805 3.834 235,620 -0.02(-0.61%)
Jan 27, 2006 3.936 3.936 3.837 3.857 186,759 -0.06(-1.46%)
Jan 26, 2006 3.889 3.915 3.808 3.915 218,812 +0.08(+1.97%)
Jan 25, 2006 3.837 3.839 3.756 3.839 210,759 +0.02(+0.48%)
Jan 24, 2006 3.782 3.839 3.753 3.821 202,668 -0.00(-0.07%)
Jan 23, 2006 3.813 3.839 3.782 3.824 147,176 +0.06(+1.66%)
Jan 20, 2006 3.834 3.834 3.748 3.761 184,358 -0.04(-1.16%)
Jan 19, 2006 3.826 3.826 3.740 3.805 122,925 +0.05(+1.25%)
Jan 18, 2006 3.761 3.839 3.735 3.759 166,750 -0.03(-0.89%)
Jan 17, 2006 3.748 3.839 3.748 3.792 89,631 -0.02(-0.48%)
Jan 13, 2006 3.800 3.863 3.730 3.811 305,697 +0.01(+0.21%)
Jan 12, 2006 3.826 3.839 3.785 3.803 196,706 -0.00(-0.07%)
Jan 11, 2006 3.717 3.834 3.652 3.805 308,171 +0.14(+3.84%)
Jan 10, 2006 3.680 3.735 3.608 3.665 448,439 +0.04(+1.15%)
Jan 09, 2006 3.631 3.644 3.579 3.623 215,235 +0.02(+0.58%)
Jan 06, 2006 3.680 3.709 3.579 3.602 226,227 -0.01(-0.14%)
Jan 05, 2006 3.636 3.709 3.595 3.608 231,882 -0.04(-1.07%)
Jan 04, 2006 3.654 3.691 3.592 3.647 237,134 +0.02(+0.57%)
Jan 03, 2006 3.563 3.641 3.514 3.626 267,773 +0.09(+2.50%)
Dec 30, 2005 3.524 3.605 3.506 3.537 250,953 +0.02(+0.44%)
Dec 29, 2005 3.613 3.613 3.503 3.522 276,030 -0.08(-2.31%)
Dec 28, 2005 3.553 3.610 3.514 3.605 183,643 +0.08(+2.14%)
Dec 27, 2005 3.553 3.576 3.529 3.529 297,364 -0.01(-0.37%)
Dec 23, 2005 3.550 3.574 3.516 3.542 280,317 +0.00(+0.00%)
Dec 22, 2005 3.477 3.576 3.477 3.542 303,741 +0.05(+1.34%)
Dec 21, 2005 3.542 3.556 3.483 3.496 238,463 -0.02(-0.52%)
Dec 20, 2005 3.496 3.576 3.490 3.514 496,559 -0.01(-0.15%)
Dec 19, 2005 3.566 3.587 3.493 3.519 292,173 -0.09(-2.38%)
Dec 16, 2005 3.605 3.613 3.529 3.605 566,590 +0.02(+0.58%)
Dec 15, 2005 3.589 3.608 3.532 3.584 220,068 -0.01(-0.15%)
Dec 14, 2005 3.608 3.618 3.566 3.589 245,037 -0.01(-0.29%)
Dec 13, 2005 3.608 3.615 3.548 3.600 302,362 +0.02(+0.58%)
Dec 12, 2005 3.582 3.608 3.540 3.579 291,009 +0.03(+0.73%)
Dec 09, 2005 3.553 3.613 3.540 3.553 398,567 -0.02(-0.44%)
Dec 08, 2005 3.550 3.592 3.545 3.569 247,488 +0.03(+0.81%)
Dec 07, 2005 3.601 3.618 3.529 3.540 503,429 -0.05(-1.31%)
Dec 06, 2005 3.592 3.631 3.550 3.587 376,849 -0.00(-0.07%)
Dec 05, 2005 3.647 3.647 3.566 3.589 386,754 -0.05(-1.36%)
Dec 02, 2005 3.613 3.662 3.608 3.639 217,398 +0.03(+0.79%)
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.