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 )

5.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2005 1.919 1.919 1.899 1.912 1,060,173 -0.01(-0.47%)
Nov 29, 2005 1.908 1.928 1.906 1.922 1,127,127 +0.00(+0.24%)
Nov 28, 2005 1.935 1.935 1.912 1.917 1,148,410 -0.01(-0.70%)
Nov 25, 2005 1.933 1.935 1.922 1.931 326,787 +0.00(+0.00%)
Nov 23, 2005 1.924 1.942 1.922 1.931 1,071,258 +0.01(+0.35%)
Nov 22, 2005 1.912 1.928 1.906 1.924 1,457,904 +0.01(+0.71%)
Nov 21, 2005 1.899 1.915 1.894 1.910 1,002,531 +0.01(+0.59%)
Nov 18, 2005 1.894 1.903 1.890 1.899 1,013,616 +0.01(+0.48%)
Nov 17, 2005 1.888 1.892 1.879 1.890 1,083,673 +0.01(+0.36%)
Nov 16, 2005 1.883 1.890 1.876 1.883 1,014,059 +0.00(+0.00%)
Nov 15, 2005 1.883 1.890 1.874 1.883 1,127,570 -0.00(-0.24%)
Nov 14, 2005 1.881 1.888 1.876 1.888 877,935 +0.00(+0.24%)
Nov 11, 2005 1.874 1.885 1.874 1.883 833,151 +0.01(+0.36%)
Nov 10, 2005 1.872 1.879 1.861 1.876 983,464 +0.01(+0.36%)
Nov 09, 2005 1.863 1.874 1.861 1.870 1,083,673 +0.00(+0.12%)
Nov 08, 2005 1.867 1.870 1.858 1.867 1,210,486 +0.00(+0.12%)
Nov 07, 2005 1.863 1.870 1.854 1.865 2,248,933 -0.01(-0.36%)
Nov 04, 2005 1.883 1.883 1.856 1.872 2,381,067 +0.01(+0.48%)
Nov 03, 2005 1.881 1.897 1.861 1.863 2,573,059 -0.01(-0.36%)
Nov 02, 2005 1.847 1.872 1.845 1.870 1,338,629 +0.02(+1.34%)
Nov 01, 2005 1.840 1.849 1.834 1.845 1,819,277 +0.00(+0.25%)
Oct 31, 2005 1.840 1.849 1.829 1.840 2,540,248 +0.01(+0.74%)
Oct 28, 2005 1.793 1.829 1.791 1.827 2,466,200 +0.03(+1.89%)
Oct 27, 2005 1.795 1.800 1.782 1.793 1,974,467 +0.00(+0.00%)
Oct 26, 2005 1.777 1.804 1.770 1.793 2,368,208 +0.02(+0.89%)
Oct 25, 2005 1.802 1.802 1.750 1.777 5,080,939 -0.01(-0.38%)
Oct 24, 2005 1.728 1.788 1.721 1.784 2,911,375 +0.05(+3.13%)
Oct 21, 2005 1.755 1.757 1.723 1.730 3,041,292 -0.02(-1.41%)
Oct 20, 2005 1.802 1.802 1.750 1.755 1,929,684 -0.05(-2.63%)
Oct 19, 2005 1.761 1.802 1.759 1.802 1,985,109 +0.04(+2.17%)
Oct 18, 2005 1.784 1.788 1.764 1.764 1,971,807 -0.02(-1.26%)
Oct 17, 2005 1.784 1.800 1.777 1.786 1,861,843 +0.00(+0.25%)
Oct 14, 2005 1.779 1.786 1.766 1.782 2,293,716 -0.01(-0.50%)
Oct 13, 2005 1.804 1.806 1.750 1.791 2,092,412 -0.02(-1.12%)
Oct 12, 2005 1.806 1.816 1.793 1.811 1,795,776 -0.00(-0.25%)
Oct 11, 2005 1.820 1.829 1.806 1.816 1,519,980 -0.01(-0.74%)
Oct 10, 2005 1.816 1.829 1.809 1.829 1,147,966 +0.01(+0.37%)
Oct 07, 2005 1.827 1.827 1.804 1.822 1,582,500 +0.00(+0.25%)
Oct 06, 2005 1.825 1.836 1.806 1.818 2,226,763 -0.01(-0.74%)
Oct 05, 2005 1.876 1.881 1.831 1.831 1,827,701 -0.05(-2.75%)
Oct 04, 2005 1.890 1.894 1.876 1.883 1,459,234 -0.01(-0.36%)
Oct 03, 2005 1.883 1.906 1.881 1.890 2,291,056 +0.01(+0.36%)
Sep 30, 2005 1.908 1.908 1.870 1.883 2,804,959 -0.04(-1.88%)
Sep 29, 2005 1.940 1.940 1.894 1.919 2,466,200 -0.02(-1.16%)
Sep 28, 2005 1.953 1.985 1.942 1.942 1,414,007 -0.03(-1.37%)
Sep 27, 2005 2.014 2.014 1.953 1.969 1,790,899 -0.02(-1.02%)
Sep 26, 2005 1.998 2.007 1.973 1.989 1,508,009 -0.01(-0.68%)
Sep 23, 2005 2.003 2.025 1.994 2.003 1,079,683 +0.00(+0.00%)
Sep 22, 2005 2.003 2.003 1.985 2.003 781,717 +0.00(+0.11%)
Sep 21, 2005 2.012 2.014 1.996 2.000 913,407 -0.01(-0.67%)
Sep 20, 2005 2.030 2.037 2.007 2.014 1,139,542 -0.02(-1.11%)
Sep 19, 2005 2.023 2.097 2.007 2.037 1,800,210 -0.08(-3.63%)
Sep 16, 2005 2.104 2.113 2.113 2.113 1,394,941 +0.01(+0.54%)
Sep 15, 2005 2.106 2.109 2.088 2.102 673,527 -0.05(-2.31%)
Sep 14, 2005 2.138 2.156 2.122 2.152 1,500,471 +0.00(+0.11%)
Sep 13, 2005 2.143 2.149 2.122 2.149 1,183,882 +0.02(+0.74%)
Sep 12, 2005 2.131 2.147 2.131 2.134 1,449,480 -0.00(-0.11%)
Sep 09, 2005 2.131 2.140 2.122 2.136 924,935 +0.01(+0.64%)
Sep 08, 2005 2.118 2.129 2.109 2.122 851,331 +0.00(+0.21%)
Sep 07, 2005 2.109 2.120 2.106 2.118 548,044 +0.01(+0.32%)
Sep 06, 2005 2.109 2.115 2.104 2.111 763,537 +0.00(+0.11%)
Sep 02, 2005 2.106 2.111 2.100 2.109 426,109 +0.00(+0.00%)
Sep 01, 2005 2.104 2.120 2.104 2.109 460,694 +0.00(+0.21%)
Aug 31, 2005 2.097 2.106 2.093 2.104 614,554 +0.01(+0.54%)
Aug 30, 2005 2.093 2.097 2.086 2.093 814,528 +0.00(+0.11%)
Aug 29, 2005 2.077 2.093 2.068 2.091 437,194 +0.02(+0.76%)
Aug 26, 2005 2.075 2.079 2.066 2.075 466,458 +0.00(+0.22%)
Aug 25, 2005 2.073 2.084 2.066 2.070 696,140 -0.00(-0.11%)
Aug 24, 2005 2.082 2.088 2.066 2.073 633,621 -0.02(-0.97%)
Aug 23, 2005 2.088 2.093 2.052 2.093 830,047 +0.00(+0.22%)
Aug 22, 2005 2.088 2.095 2.086 2.088 402,165 +0.01(+0.33%)
Aug 19, 2005 2.088 2.097 2.082 2.082 696,140 +0.00(+0.00%)
Aug 18, 2005 2.075 2.088 2.070 2.082 508,581 +0.00(+0.22%)
Aug 17, 2005 2.070 2.086 2.061 2.077 903,652 +0.01(+0.55%)
Aug 16, 2005 2.059 2.073 2.059 2.066 908,530 +0.00(+0.11%)
Aug 15, 2005 2.059 2.066 2.055 2.064 657,121 +0.00(+0.22%)
Aug 12, 2005 2.059 2.061 2.052 2.059 464,241 +0.01(+0.33%)
Aug 11, 2005 2.041 2.055 2.041 2.052 631,404 +0.01(+0.33%)
Aug 10, 2005 2.046 2.055 2.039 2.046 680,621 +0.00(+0.11%)
Aug 09, 2005 2.037 2.043 2.034 2.043 416,354 +0.01(+0.33%)
Aug 08, 2005 2.041 2.048 2.032 2.037 495,723 +0.00(+0.00%)
Aug 05, 2005 2.046 2.046 2.037 2.037 345,409 -0.01(-0.66%)
Aug 04, 2005 2.052 2.055 2.046 2.050 344,079 -0.00(-0.11%)
Aug 03, 2005 2.050 2.059 2.048 2.052 514,789 -0.00(-0.22%)
Aug 02, 2005 2.050 2.059 2.048 2.057 915,181 +0.00(+0.22%)
Aug 01, 2005 2.055 2.055 2.048 2.052 599,922 +0.01(+0.33%)
Jul 29, 2005 2.046 2.052 2.039 2.046 728,952 +0.00(+0.22%)
Jul 28, 2005 2.030 2.041 2.028 2.041 540,950 +0.01(+0.67%)
Jul 27, 2005 2.032 2.034 2.025 2.028 767,971 -0.00(-0.22%)
Jul 26, 2005 2.032 2.039 2.030 2.032 632,290 +0.00(+0.11%)
Jul 25, 2005 2.030 2.037 2.025 2.030 549,374 +0.00(+0.00%)
Jul 22, 2005 2.030 2.032 2.021 2.030 596,818 +0.00(+0.00%)
Jul 21, 2005 2.030 2.032 2.028 2.030 362,259 +0.00(+0.00%)
Jul 20, 2005 2.030 2.037 2.028 2.030 508,138 +0.00(+0.11%)
Jul 19, 2005 2.028 2.032 2.021 2.028 536,072 -0.00(-0.22%)
Jul 18, 2005 2.025 2.037 2.021 2.032 552,921 -0.00(-0.22%)
Jul 15, 2005 2.030 2.037 2.025 2.037 451,826 +0.00(+0.11%)
Jul 14, 2005 2.039 2.043 2.030 2.034 584,403 +0.00(+0.00%)
Jul 13, 2005 2.032 2.039 2.025 2.034 426,109 +0.00(+0.11%)
Jul 12, 2005 2.021 2.034 2.018 2.032 533,855 -0.00(-0.11%)
Jul 11, 2005 2.021 2.034 2.016 2.034 635,838 +0.01(+0.45%)
Jul 08, 2005 2.021 2.032 2.016 2.025 547,601 +0.01(+0.45%)
Jul 07, 2005 2.021 2.025 2.012 2.016 554,695 -0.01(-0.67%)
Jul 06, 2005 2.030 2.039 2.028 2.030 477,987 +0.00(+0.00%)
Jul 05, 2005 2.028 2.041 2.025 2.030 374,674 +0.00(+0.11%)
Jul 01, 2005 2.021 2.030 2.016 2.028 244,757 +0.01(+0.34%)
Jun 30, 2005 2.032 2.034 2.018 2.021 383,542 -0.01(-0.44%)
Jun 29, 2005 2.041 2.043 2.025 2.030 603,469 +0.00(+0.00%)
Jun 28, 2005 2.037 2.046 2.028 2.030 383,099 -0.00(-0.11%)
Jun 27, 2005 2.009 2.032 2.007 2.032 1,078,352 +0.02(+0.90%)
Jun 24, 2005 2.034 2.034 2.012 2.014 884,586 -0.00(-0.22%)
Jun 23, 2005 2.018 2.030 2.010 2.018 641,602 -0.00(-0.22%)
Jun 22, 2005 2.021 2.032 2.018 2.023 478,873 -0.00(-0.11%)
Jun 21, 2005 2.030 2.032 2.018 2.025 674,857 +0.00(+0.22%)
Jun 20, 2005 2.023 2.025 2.009 2.021 524,544 -0.00(-0.11%)
Jun 17, 2005 2.009 2.023 2.007 2.023 420,344 +0.01(+0.67%)
Jun 16, 2005 2.000 2.012 2.000 2.009 506,364 +0.01(+0.45%)
Jun 15, 2005 2.014 2.023 1.998 2.000 695,253 -0.02(-0.89%)
Jun 14, 2005 2.025 2.028 2.012 2.018 710,329 -0.05(-2.40%)
Jun 13, 2005 2.070 2.073 2.057 2.068 662,442 -0.00(-0.11%)
Jun 10, 2005 2.075 2.075 2.059 2.070 579,082 +0.00(+0.00%)
Jun 09, 2005 2.052 2.075 2.052 2.070 783,047 +0.01(+0.66%)
Jun 08, 2005 2.057 2.066 2.055 2.057 399,504 -0.00(-0.11%)
Jun 07, 2005 2.043 2.064 2.043 2.059 452,269 +0.01(+0.66%)
Jun 06, 2005 2.052 2.052 2.039 2.046 507,251 -0.00(-0.11%)
Jun 03, 2005 2.043 2.048 2.037 2.048 542,280 +0.01(+0.33%)
Jun 02, 2005 2.034 2.046 2.032 2.041 496,166 +0.00(+0.11%)
Jun 01, 2005 2.030 2.068 2.030 2.039 656,677 +0.01(+0.33%)
May 31, 2005 2.028 2.036 2.016 2.032 367,136 +0.01(+0.56%)
May 27, 2005 2.018 2.034 2.018 2.021 324,126 -0.01(-0.33%)
May 26, 2005 2.025 2.039 2.014 2.028 426,995 +0.01(+0.56%)
May 25, 2005 2.023 2.028 2.014 2.016 553,365 -0.00(-0.11%)
May 24, 2005 2.030 2.030 2.018 2.018 408,816 -0.02(-0.78%)
May 23, 2005 2.018 2.039 2.009 2.034 426,552 +0.02(+1.12%)
May 20, 2005 2.028 2.030 2.007 2.012 527,204 -0.01(-0.34%)
May 19, 2005 1.991 2.018 1.991 2.018 520,553 +0.02(+1.02%)
May 18, 2005 1.976 2.000 1.976 1.998 667,762 +0.02(+1.03%)
May 17, 2005 1.982 1.982 1.955 1.978 560,903 +0.01(+0.69%)
May 16, 2005 1.937 1.964 1.931 1.964 640,715 +0.04(+2.23%)
May 13, 2005 1.926 1.931 1.897 1.922 951,096 -0.01(-0.47%)
May 12, 2005 1.942 1.955 1.931 1.931 469,562 -0.01(-0.70%)
May 11, 2005 1.958 1.958 1.940 1.944 684,168 -0.01(-0.46%)
May 10, 2005 1.958 1.964 1.951 1.953 513,015 -0.01(-0.46%)
May 09, 2005 1.960 1.969 1.958 1.962 388,419 +0.00(+0.00%)
May 06, 2005 1.982 1.982 1.958 1.962 605,243 +0.00(+0.00%)
May 05, 2005 1.982 1.982 1.958 1.962 535,185 -0.01(-0.69%)
May 04, 2005 1.973 1.985 1.964 1.976 600,365 +0.00(+0.11%)
May 03, 2005 1.967 1.973 1.955 1.973 505,921 +0.00(+0.23%)
May 02, 2005 1.973 1.985 1.962 1.969 562,676 -0.00(-0.23%)
Apr 29, 2005 1.967 1.985 1.951 1.973 442,958 +0.01(+0.46%)
Apr 28, 2005 1.971 1.978 1.960 1.964 395,957 -0.01(-0.68%)
Apr 27, 2005 1.985 1.991 1.969 1.978 453,599 -0.01(-0.68%)
Apr 26, 2005 1.991 2.000 1.985 1.991 512,128 -0.01(-0.56%)
Apr 25, 2005 2.005 2.007 1.985 2.003 723,631 +0.00(+0.00%)
Apr 22, 2005 1.998 2.005 1.989 2.003 456,703 +0.01(+0.34%)
Apr 21, 2005 1.978 2.003 1.973 1.996 441,628 +0.02(+1.03%)
Apr 20, 2005 1.978 1.989 1.973 1.976 479,317 +0.00(+0.00%)
Apr 19, 2005 1.955 1.982 1.955 1.976 570,657 +0.02(+1.16%)
Apr 18, 2005 1.944 1.967 1.944 1.953 497,053 +0.01(+0.46%)
Apr 15, 2005 2.003 2.003 1.944 1.944 640,715 -0.05(-2.27%)
Apr 14, 2005 2.007 2.012 1.985 1.989 440,297 -0.02(-1.01%)
Apr 13, 2005 2.012 2.018 1.996 2.009 564,006 -0.00(-0.11%)
Apr 12, 2005 1.996 2.012 1.985 2.012 480,204 +0.02(+0.79%)
Apr 11, 2005 1.998 2.000 1.987 1.996 446,948 -0.00(-0.23%)
Apr 08, 2005 1.996 2.009 1.996 2.000 513,459 +0.00(+0.00%)
Apr 07, 2005 2.007 2.012 1.996 2.000 438,080 -0.00(-0.22%)
Apr 06, 2005 2.018 2.025 2.003 2.005 505,034 -0.01(-0.34%)
Apr 05, 2005 1.994 2.014 1.989 2.012 512,572 +0.01(+0.68%)
Apr 04, 2005 2.012 2.014 1.987 1.998 708,112 -0.02(-0.78%)
Apr 01, 2005 2.025 2.030 2.012 2.014 563,563 -0.02(-0.78%)
Mar 31, 2005 2.025 2.030 2.018 2.030 501,043 +0.00(+0.11%)
Mar 30, 2005 2.023 2.030 2.018 2.028 580,412 +0.00(+0.00%)
Mar 29, 2005 2.041 2.041 2.016 2.028 582,629 -0.01(-0.66%)
Mar 28, 2005 2.034 2.073 2.030 2.041 1,169,250 +0.00(+0.00%)
Mar 24, 2005 2.059 2.059 2.021 2.041 1,029,578 +0.02(+1.00%)
Mar 23, 2005 2.007 2.030 1.998 2.021 815,415 +0.01(+0.67%)
Mar 22, 2005 2.009 2.016 2.007 2.007 524,544 +0.00(+0.11%)
Mar 21, 2005 2.025 2.030 2.003 2.005 761,320 -0.01(-0.45%)
Mar 18, 2005 2.021 2.023 2.007 2.014 426,995 -0.00(-0.11%)
Mar 17, 2005 2.021 2.023 2.007 2.016 502,817 +0.00(+0.11%)
Mar 16, 2005 2.030 2.030 2.007 2.014 633,177 -0.02(-1.11%)
Mar 15, 2005 2.034 2.037 2.023 2.037 551,148 +0.01(+0.33%)
Mar 14, 2005 2.041 2.041 2.016 2.030 566,667 -0.05(-2.28%)
Mar 11, 2005 2.097 2.097 2.059 2.077 737,820 -0.01(-0.65%)
Mar 10, 2005 2.077 2.091 2.070 2.091 520,996 +0.01(+0.54%)
Mar 09, 2005 2.088 2.097 2.079 2.079 542,280 -0.01(-0.43%)
Mar 08, 2005 2.095 2.095 2.075 2.088 590,611 +0.00(+0.00%)
Mar 07, 2005 2.075 2.091 2.073 2.088 614,111 +0.01(+0.54%)
Mar 04, 2005 2.073 2.091 2.068 2.077 585,733 +0.01(+0.33%)
Mar 03, 2005 2.064 2.070 2.057 2.070 503,704 +0.01(+0.44%)
Mar 02, 2005 2.070 2.079 2.046 2.061 793,689 -0.02(-0.76%)
Mar 01, 2005 2.073 2.084 2.070 2.077 455,816 +0.00(+0.11%)
Feb 28, 2005 2.075 2.075 2.057 2.075 442,514 +0.00(+0.00%)
Feb 25, 2005 2.064 2.075 2.057 2.075 551,591 +0.02(+0.99%)
Feb 24, 2005 2.052 2.057 2.046 2.055 485,524 +0.01(+0.55%)
Feb 23, 2005 2.032 2.052 2.030 2.043 670,866 +0.01(+0.55%)
Feb 22, 2005 2.052 2.057 2.030 2.032 754,669 -0.03(-1.31%)
Feb 18, 2005 2.064 2.070 2.057 2.059 552,921 -0.01(-0.54%)
Feb 17, 2005 2.075 2.082 2.064 2.070 777,726 -0.01(-0.54%)
Feb 16, 2005 2.086 2.088 2.075 2.082 486,855 -0.00(-0.11%)
Feb 15, 2005 2.073 2.088 2.068 2.084 629,630 +0.01(+0.54%)
Feb 14, 2005 2.075 2.082 2.066 2.073 586,620 +0.00(+0.11%)
Feb 11, 2005 2.079 2.079 2.061 2.070 679,291 +0.00(+0.00%)
Feb 10, 2005 2.059 2.075 2.059 2.070 478,430 +0.01(+0.44%)
Feb 09, 2005 2.057 2.068 2.055 2.061 411,033 +0.00(+0.11%)
Feb 08, 2005 2.048 2.066 2.048 2.059 719,197 +0.00(+0.22%)
Feb 07, 2005 2.041 2.061 2.039 2.055 751,122 +0.01(+0.66%)
Feb 04, 2005 2.039 2.046 2.034 2.041 509,025 +0.00(+0.22%)
Feb 03, 2005 2.037 2.043 2.032 2.037 520,110 -0.00(-0.22%)
Feb 02, 2005 2.052 2.052 2.037 2.041 725,848 +0.00(+0.00%)
Feb 01, 2005 2.037 2.052 2.037 2.041 720,527 +0.00(+0.00%)
Jan 31, 2005 2.039 2.055 2.030 2.041 675,300 +0.01(+0.33%)
Jan 28, 2005 2.034 2.039 2.028 2.034 334,324 +0.01(+0.33%)
Jan 27, 2005 2.032 2.046 2.028 2.028 569,327 -0.00(-0.22%)
Jan 26, 2005 2.030 2.039 2.023 2.032 600,365 +0.01(+0.33%)
Jan 25, 2005 2.037 2.037 2.018 2.025 633,621 -0.00(-0.22%)
Jan 24, 2005 2.041 2.041 2.012 2.030 681,951 -0.00(-0.22%)
Jan 21, 2005 2.023 2.039 2.016 2.034 635,394 +0.02(+1.23%)
Jan 20, 2005 2.034 2.041 2.007 2.009 923,605 -0.04(-1.98%)
Jan 19, 2005 2.037 2.052 2.021 2.050 682,395 +0.01(+0.55%)
Jan 18, 2005 2.037 2.050 2.028 2.039 618,101 +0.00(+0.22%)
Jan 14, 2005 2.028 2.041 2.028 2.034 387,089 +0.01(+0.45%)
Jan 13, 2005 2.023 2.037 2.021 2.025 724,074 +0.00(+0.22%)
Jan 12, 2005 2.007 2.028 2.007 2.021 653,130 +0.03(+1.47%)
Jan 11, 2005 2.025 2.028 1.991 1.991 649,140 -0.02(-1.12%)
Jan 10, 2005 2.005 2.041 1.994 2.014 956,417 +0.01(+0.56%)
Jan 07, 2005 1.991 2.012 1.987 2.003 452,713 +0.00(+0.00%)
Jan 06, 2005 1.991 2.005 1.985 2.003 675,300 +0.01(+0.68%)
Jan 05, 2005 2.012 2.023 1.987 1.989 774,622 -0.02(-1.23%)
Jan 04, 2005 2.014 2.030 2.007 2.014 898,331 -0.02(-0.78%)
Jan 03, 2005 2.041 2.050 2.021 2.030 665,989 -0.00(-0.22%)
Dec 31, 2004 2.037 2.046 2.028 2.034 353,834 -0.00(-0.11%)
Dec 30, 2004 2.052 2.052 2.021 2.037 608,790 -0.02(-1.20%)
Dec 29, 2004 2.050 2.075 2.043 2.061 506,364 +0.01(+0.55%)
Dec 28, 2004 2.048 2.120 2.041 2.050 1,436,621 -0.00(-0.11%)
Dec 27, 2004 2.120 2.120 2.043 2.052 1,504,461 +0.02(+1.22%)
Dec 23, 2004 2.007 2.037 2.003 2.028 646,479 +0.02(+0.78%)
Dec 22, 2004 1.998 2.016 1.994 2.012 701,018 +0.01(+0.68%)
Dec 21, 2004 2.003 2.005 1.994 1.998 933,360 +0.02(+0.80%)
Dec 20, 2004 1.985 1.989 1.976 1.982 574,205 +0.01(+0.34%)
Dec 17, 2004 1.971 1.985 1.971 1.976 576,422 -0.01(-0.34%)
Dec 16, 2004 2.007 2.007 1.976 1.982 786,151 -0.02(-0.90%)
Dec 15, 2004 1.987 2.003 1.977 2.000 872,171 +0.02(+0.91%)
Dec 14, 2004 2.005 2.012 1.971 1.982 1,294,289 -0.10(-4.87%)
Dec 13, 2004 2.079 2.086 2.068 2.084 1,327,544 +0.02(+0.76%)
Dec 10, 2004 2.082 2.086 2.066 2.068 742,697 -0.01(-0.65%)
Dec 09, 2004 2.068 2.091 2.068 2.082 778,169 +0.00(+0.00%)
Dec 08, 2004 2.095 2.095 2.068 2.082 697,027 -0.01(-0.32%)
Dec 07, 2004 2.079 2.093 2.075 2.088 929,369 +0.00(+0.22%)
Dec 06, 2004 2.091 2.102 2.075 2.084 999,427 -0.00(-0.11%)
Dec 03, 2004 2.073 2.093 2.073 2.086 732,499 +0.01(+0.65%)
Dec 02, 2004 2.057 2.079 2.057 2.073 986,125 +0.01(+0.66%)
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.