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 )

5.560 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2003 1.784 1.806 1.782 1.804 964,842 +0.02(+0.88%)
Dec 30, 2003 1.786 1.791 1.775 1.788 940,898 +0.00(+0.25%)
Dec 29, 2003 1.775 1.795 1.775 1.784 1,307,591 -0.00(-0.25%)
Dec 26, 2003 1.779 1.804 1.779 1.788 612,781 +0.00(+0.00%)
Dec 24, 2003 1.802 1.802 1.786 1.788 680,621 +0.00(+0.13%)
Dec 23, 2003 1.752 1.786 1.743 1.786 1,236,647 +0.03(+1.80%)
Dec 22, 2003 1.759 1.766 1.759 1.755 2,104,827 -0.02(-1.27%)
Dec 19, 2003 1.782 1.793 1.766 1.777 996,323 +0.01(+0.38%)
Dec 18, 2003 1.748 1.777 1.748 1.770 1,765,625 +0.02(+1.29%)
Dec 17, 2003 1.759 1.770 1.748 1.748 984,351 -0.02(-1.27%)
Dec 16, 2003 1.766 1.775 1.755 1.770 646,923 +0.00(+0.00%)
Dec 15, 2003 1.795 1.802 1.766 1.770 1,232,656 +0.00(+0.00%)
Dec 12, 2003 1.775 1.775 1.770 1.770 842,906 -0.04(-2.36%)
Dec 11, 2003 1.804 1.813 1.793 1.813 1,009,182 +0.01(+0.63%)
Dec 10, 2003 1.804 1.811 1.793 1.802 769,301 +0.00(+0.00%)
Dec 09, 2003 1.802 1.811 1.793 1.802 954,200 +0.00(+0.00%)
Dec 08, 2003 1.788 1.804 1.786 1.802 772,405 +0.02(+0.88%)
Dec 05, 2003 1.788 1.804 1.784 1.786 1,045,097 +0.00(+0.13%)
Dec 04, 2003 1.761 1.788 1.761 1.784 1,117,372 -0.00(-0.13%)
Dec 03, 2003 1.782 1.784 1.777 1.786 1,252,166 +0.01(+0.51%)
Dec 02, 2003 1.761 1.779 1.761 1.777 1,010,069 +0.02(+1.16%)
Dec 01, 2003 1.746 1.759 1.746 1.757 1,135,108 +0.01(+0.65%)
Nov 28, 2003 1.743 1.748 1.737 1.746 498,383 +0.01(+0.52%)
Nov 26, 2003 1.743 1.748 1.737 1.737 801,670 +0.00(+0.13%)
Nov 25, 2003 1.732 1.741 1.725 1.734 970,162 +0.01(+0.52%)
Nov 24, 2003 1.725 1.737 1.719 1.725 881,039 -0.00(-0.26%)
Nov 21, 2003 1.739 1.739 1.723 1.730 636,724 +0.00(+0.00%)
Nov 20, 2003 1.743 1.748 1.730 1.730 414,137 -0.02(-0.90%)
Nov 19, 2003 1.728 1.748 1.725 1.746 560,016 +0.01(+0.39%)
Nov 18, 2003 1.730 1.743 1.730 1.739 541,393 +0.01(+0.52%)
Nov 17, 2003 1.728 1.734 1.719 1.730 552,035 -0.01(-0.65%)
Nov 14, 2003 1.739 1.748 1.737 1.741 710,329 +0.00(+0.26%)
Nov 13, 2003 1.741 1.750 1.732 1.737 828,274 -0.01(-0.52%)
Nov 12, 2003 1.741 1.748 1.737 1.746 801,670 +0.00(+0.26%)
Nov 11, 2003 1.714 1.741 1.714 1.741 749,792 +0.00(+0.13%)
Nov 10, 2003 1.757 1.757 1.728 1.739 983,464 -0.01(-0.39%)
Nov 07, 2003 1.746 1.746 1.746 1.746 861,972 +0.01(+0.52%)
Nov 06, 2003 1.716 1.737 1.714 1.737 1,016,276 +0.01(+0.79%)
Nov 05, 2003 1.712 1.739 1.703 1.723 643,375 +0.00(+0.26%)
Nov 04, 2003 1.712 1.739 1.703 1.719 973,825 +0.00(+0.26%)
Nov 03, 2003 1.712 1.721 1.705 1.714 583,729 +0.01(+0.40%)
Oct 31, 2003 1.707 1.712 1.694 1.707 504,591 +0.00(+0.26%)
Oct 30, 2003 1.705 1.710 1.698 1.703 565,780 +0.00(+0.00%)
Oct 29, 2003 1.698 1.719 1.694 1.703 519,223 +0.00(+0.00%)
Oct 28, 2003 1.703 1.712 1.687 1.703 655,347 +0.01(+0.40%)
Oct 27, 2003 1.687 1.712 1.687 1.696 728,952 +0.00(+0.27%)
Oct 24, 2003 1.703 1.710 1.691 1.691 726,735 -0.02(-1.32%)
Oct 23, 2003 1.698 1.719 1.698 1.714 579,082 +0.00(+0.00%)
Oct 22, 2003 1.710 1.725 1.691 1.714 626,526 -0.01(-0.39%)
Oct 21, 2003 1.696 1.721 1.694 1.721 721,857 +0.02(+1.06%)
Oct 20, 2003 1.696 1.714 1.691 1.703 457,147 +0.00(+0.27%)
Oct 17, 2003 1.725 1.725 1.698 1.698 388,419 -0.03(-1.57%)
Oct 16, 2003 1.730 1.734 1.721 1.725 367,136 -0.01(-0.65%)
Oct 15, 2003 1.743 1.759 1.741 1.737 964,842 +0.00(+0.26%)
Oct 14, 2003 1.705 1.746 1.705 1.732 969,719 +0.01(+0.65%)
Oct 13, 2003 1.725 1.737 1.719 1.721 849,557 -0.00(-0.13%)
Oct 10, 2003 1.703 1.732 1.703 1.723 819,406 +0.02(+1.33%)
Oct 09, 2003 1.669 1.705 1.669 1.700 1,590,038 +0.00(+0.27%)
Oct 08, 2003 1.680 1.696 1.680 1.696 465,571 -0.00(-0.13%)
Oct 07, 2003 1.678 1.698 1.664 1.698 680,178 +0.02(+1.21%)
Oct 06, 2003 1.671 1.678 1.664 1.678 782,603 -0.00(-0.27%)
Oct 03, 2003 1.680 1.700 1.676 1.682 933,803 +0.02(+0.95%)
Oct 02, 2003 1.662 1.667 1.658 1.667 514,345 +0.00(+0.00%)
Oct 01, 2003 1.667 1.667 1.651 1.667 708,555 +0.02(+1.23%)
Sep 30, 2003 1.637 1.660 1.624 1.646 629,630 +0.00(+0.27%)
Sep 29, 2003 1.653 1.658 1.640 1.642 741,367 -0.02(-0.95%)
Sep 26, 2003 1.682 1.682 1.651 1.658 755,113 -0.02(-1.34%)
Sep 25, 2003 1.662 1.689 1.662 1.680 952,870 +0.01(+0.68%)
Sep 24, 2003 1.707 1.707 1.664 1.669 1,085,890 -0.02(-1.20%)
Sep 23, 2003 1.673 1.691 1.676 1.689 587,063 +0.02(+0.94%)
Sep 22, 2003 1.678 1.680 1.669 1.673 567,997 -0.01(-0.80%)
Sep 19, 2003 1.687 1.698 1.682 1.687 581,299 +0.01(+0.40%)
Sep 18, 2003 1.660 1.680 1.651 1.680 679,734 +0.01(+0.81%)
Sep 17, 2003 1.653 1.676 1.653 1.667 990,115 -0.01(-0.40%)
Sep 16, 2003 1.658 1.680 1.655 1.673 1,018,493 +0.02(+0.95%)
Sep 15, 2003 1.680 1.687 1.658 1.658 1,050,418 -0.03(-1.74%)
Sep 12, 2003 1.696 1.696 1.651 1.687 1,290,742 -0.05(-2.60%)
Sep 11, 2003 1.719 1.743 1.719 1.732 584,403 -0.00(-0.26%)
Sep 10, 2003 1.737 1.750 1.734 1.737 544,497 -0.00(-0.26%)
Sep 09, 2003 1.748 1.752 1.732 1.741 398,618 -0.01(-0.77%)
Sep 08, 2003 1.732 1.759 1.730 1.755 921,832 +0.01(+0.65%)
Sep 05, 2003 1.728 1.761 1.728 1.743 469,562 -0.00(-0.26%)
Sep 04, 2003 1.748 1.770 1.725 1.748 718,754 +0.01(+0.65%)
Sep 03, 2003 1.764 1.770 1.732 1.737 809,651 -0.02(-1.16%)
Sep 02, 2003 1.725 1.757 1.723 1.757 719,640 +0.03(+1.56%)
Aug 29, 2003 1.739 1.743 1.719 1.730 624,752 +0.01(+0.52%)
Aug 28, 2003 1.716 1.725 1.694 1.721 555,582 +0.01(+0.53%)
Aug 27, 2003 1.685 1.721 1.682 1.712 608,790 +0.02(+0.93%)
Aug 26, 2003 1.705 1.710 1.680 1.696 680,621 -0.01(-0.53%)
Aug 25, 2003 1.685 1.705 1.682 1.705 394,627 +0.01(+0.80%)
Aug 22, 2003 1.696 1.703 1.678 1.691 532,082 +0.00(+0.13%)
Aug 21, 2003 1.673 1.703 1.673 1.689 494,392 +0.01(+0.40%)
Aug 20, 2003 1.678 1.691 1.671 1.682 512,572 -0.00(-0.13%)
Aug 19, 2003 1.676 1.689 1.667 1.685 587,507 -0.01(-0.40%)
Aug 18, 2003 1.691 1.723 1.662 1.691 882,369 +0.00(+0.00%)
Aug 15, 2003 1.669 1.694 1.667 1.691 327,230 +0.02(+1.21%)
Aug 14, 2003 1.667 1.696 1.664 1.671 621,205 +0.00(+0.27%)
Aug 13, 2003 1.669 1.676 1.662 1.667 402,608 -0.01(-0.40%)
Aug 12, 2003 1.664 1.687 1.655 1.673 627,413 +0.00(+0.27%)
Aug 11, 2003 1.678 1.685 1.649 1.669 822,510 -0.00(-0.13%)
Aug 08, 2003 1.685 1.694 1.646 1.671 497,053 -0.00(-0.14%)
Aug 07, 2003 1.649 1.712 1.644 1.673 565,337 +0.00(+0.14%)
Aug 06, 2003 1.691 1.691 1.653 1.671 575,091 +0.00(+0.13%)
Aug 05, 2003 1.694 1.694 1.669 1.669 432,760 -0.02(-1.33%)
Aug 04, 2003 1.725 1.725 1.673 1.691 932,473 -0.02(-1.19%)
Aug 01, 2003 1.737 1.737 1.700 1.712 437,194 -0.02(-1.43%)
Jul 31, 2003 1.714 1.746 1.714 1.737 651,357 +0.02(+1.32%)
Jul 30, 2003 1.723 1.739 1.714 1.714 438,524 +0.00(+0.13%)
Jul 29, 2003 1.728 1.746 1.710 1.712 537,846 -0.02(-0.91%)
Jul 28, 2003 1.737 1.764 1.714 1.728 730,282 +0.00(+0.13%)
Jul 25, 2003 1.710 1.737 1.703 1.725 492,175 +0.01(+0.79%)
Jul 24, 2003 1.703 1.714 1.698 1.712 419,901 +0.02(+0.93%)
Jul 23, 2003 1.691 1.698 1.685 1.696 734,273 +0.00(+0.13%)
Jul 22, 2003 1.689 1.707 1.680 1.694 586,177 +0.00(+0.27%)
Jul 21, 2003 1.721 1.732 1.676 1.689 785,264 -0.03(-1.84%)
Jul 18, 2003 1.680 1.723 1.680 1.721 602,139 +0.03(+1.60%)
Jul 17, 2003 1.739 1.739 1.694 1.694 717,867 -0.05(-2.85%)
Jul 16, 2003 1.741 1.755 1.710 1.743 739,594 -0.00(-0.26%)
Jul 15, 2003 1.734 1.755 1.730 1.748 732,499 +0.01(+0.39%)
Jul 14, 2003 1.725 1.752 1.725 1.741 660,225 +0.02(+1.18%)
Jul 11, 2003 1.719 1.737 1.710 1.721 559,129 -0.00(-0.13%)
Jul 10, 2003 1.732 1.741 1.703 1.723 436,307 -0.02(-1.04%)
Jul 09, 2003 1.743 1.755 1.732 1.741 868,180 -0.00(-0.13%)
Jul 08, 2003 1.730 1.759 1.728 1.743 759,103 +0.02(+0.91%)
Jul 07, 2003 1.703 1.737 1.703 1.728 734,273 +0.03(+1.59%)
Jul 03, 2003 1.721 1.728 1.696 1.700 507,251 -0.02(-1.31%)
Jul 02, 2003 1.682 1.728 1.682 1.723 736,933 +0.04(+2.28%)
Jul 01, 2003 1.673 1.696 1.673 1.685 608,347 +0.00(+0.00%)
Jun 30, 2003 1.678 1.703 1.673 1.685 526,317 +0.01(+0.81%)
Jun 27, 2003 1.669 1.696 1.664 1.671 661,111 -0.01(-0.54%)
Jun 26, 2003 1.671 1.691 1.669 1.680 775,066 -0.01(-0.80%)
Jun 25, 2003 1.719 1.723 1.691 1.694 1,182,108 -0.00(-0.13%)
Jun 24, 2003 1.728 1.728 1.660 1.696 1,169,693 -0.01(-0.53%)
Jun 23, 2003 1.725 1.737 1.703 1.705 987,898 -0.03(-1.95%)
Jun 20, 2003 1.741 1.746 1.725 1.739 846,897 -0.00(-0.13%)
Jun 19, 2003 1.764 1.779 1.741 1.741 775,066 -0.02(-1.03%)
Jun 18, 2003 1.739 1.777 1.732 1.759 900,548 +0.02(+1.30%)
Jun 17, 2003 1.746 1.748 1.730 1.737 831,378 -0.01(-0.52%)
Jun 16, 2003 1.725 1.761 1.725 1.746 797,236 +0.01(+0.39%)
Jun 13, 2003 1.761 1.766 1.737 1.739 634,064 -0.03(-1.53%)
Jun 12, 2003 1.770 1.782 1.748 1.766 1,340,403 -0.05(-2.61%)
Jun 11, 2003 1.795 1.813 1.770 1.813 1,049,531 +0.03(+1.77%)
Jun 10, 2003 1.766 1.793 1.761 1.782 994,993 +0.02(+1.02%)
Jun 09, 2003 1.788 1.793 1.759 1.764 799,009 -0.02(-1.26%)
Jun 06, 2003 1.770 1.804 1.770 1.786 1,171,023 +0.02(+1.28%)
Jun 05, 2003 1.748 1.764 1.730 1.764 889,020 +0.02(+0.90%)
Jun 04, 2003 1.732 1.759 1.730 1.748 1,186,542 +0.02(+1.18%)
Jun 03, 2003 1.707 1.732 1.703 1.728 806,547 +0.02(+1.46%)
Jun 02, 2003 1.678 1.730 1.676 1.703 1,257,487 +0.02(+1.34%)
May 30, 2003 1.671 1.712 1.671 1.680 856,208 +0.00(+0.13%)
May 29, 2003 1.664 1.678 1.658 1.678 1,008,295 +0.00(+0.13%)
May 28, 2003 1.653 1.689 1.653 1.676 1,197,627 +0.01(+0.68%)
May 27, 2003 1.635 1.680 1.635 1.664 1,041,550 +0.03(+1.65%)
May 23, 2003 1.635 1.644 1.624 1.637 869,510 +0.00(+0.14%)
May 22, 2003 1.624 1.637 1.613 1.635 1,109,391 +0.01(+0.69%)
May 21, 2003 1.631 1.644 1.610 1.624 1,418,441 -0.01(-0.83%)
May 20, 2003 1.628 1.655 1.626 1.637 1,051,305 +0.01(+0.83%)
May 19, 2003 1.682 1.682 1.624 1.624 2,098,176 -0.08(-4.64%)
May 16, 2003 1.700 1.710 1.698 1.703 1,210,930 -0.01(-0.40%)
May 15, 2003 1.723 1.730 1.705 1.710 1,086,334 -0.01(-0.79%)
May 14, 2003 1.730 1.730 1.703 1.723 1,043,767 +0.00(+0.26%)
May 13, 2003 1.710 1.719 1.694 1.719 1,171,910 +0.02(+1.33%)
May 12, 2003 1.671 1.700 1.669 1.696 886,359 +0.02(+1.35%)
May 09, 2003 1.669 1.687 1.662 1.673 737,376 -0.00(-0.27%)
May 08, 2003 1.676 1.685 1.667 1.678 816,302 +0.00(+0.27%)
May 07, 2003 1.689 1.698 1.655 1.673 1,191,863 -0.02(-0.93%)
May 06, 2003 1.651 1.689 1.651 1.689 1,024,257 +0.04(+2.32%)
May 05, 2003 1.646 1.667 1.640 1.651 834,038 +0.02(+0.97%)
May 02, 2003 1.615 1.658 1.615 1.635 1,368,337 +0.02(+1.12%)
May 01, 2003 1.617 1.640 1.613 1.617 1,024,701 +0.00(+0.00%)
Apr 30, 2003 1.608 1.642 1.606 1.617 924,492 -0.00(-0.14%)
Apr 29, 2003 1.619 1.626 1.604 1.619 960,408 +0.00(+0.14%)
Apr 28, 2003 1.590 1.619 1.590 1.617 1,127,127 +0.03(+1.85%)
Apr 25, 2003 1.606 1.610 1.579 1.588 1,437,951 -0.02(-1.54%)
Apr 24, 2003 1.642 1.667 1.610 1.613 1,602,010 -0.04(-2.32%)
Apr 23, 2003 1.628 1.658 1.624 1.651 975,927 +0.03(+1.95%)
Apr 22, 2003 1.622 1.637 1.608 1.619 1,084,560 +0.00(+0.14%)
Apr 21, 2003 1.597 1.626 1.597 1.617 963,955 +0.02(+1.41%)
Apr 17, 2003 1.594 1.601 1.585 1.594 805,217 +0.00(+0.00%)
Apr 16, 2003 1.606 1.619 1.590 1.594 711,216 -0.00(-0.28%)
Apr 15, 2003 1.588 1.619 1.585 1.599 764,424 +0.01(+0.71%)
Apr 14, 2003 1.588 1.608 1.576 1.588 809,651 +0.00(+0.29%)
Apr 11, 2003 1.597 1.597 1.579 1.583 608,790 -0.00(-0.28%)
Apr 10, 2003 1.606 1.613 1.581 1.588 659,338 -0.02(-1.26%)
Apr 09, 2003 1.608 1.626 1.604 1.608 598,148 -0.00(-0.28%)
Apr 08, 2003 1.615 1.624 1.585 1.613 543,167 -0.01(-0.69%)
Apr 07, 2003 1.635 1.642 1.615 1.624 865,520 +0.01(+0.42%)
Apr 04, 2003 1.624 1.635 1.613 1.617 552,035 +0.01(+0.70%)
Apr 03, 2003 1.617 1.631 1.579 1.606 1,161,269 +0.00(+0.14%)
Apr 02, 2003 1.565 1.610 1.565 1.604 795,019 +0.04(+2.60%)
Apr 01, 2003 1.552 1.565 1.538 1.563 724,961 +0.01(+0.73%)
Mar 31, 2003 1.549 1.567 1.545 1.552 891,237 -0.02(-1.29%)
Mar 28, 2003 1.576 1.579 1.567 1.572 686,385 -0.01(-0.85%)
Mar 27, 2003 1.606 1.613 1.574 1.585 632,734 -0.03(-1.82%)
Mar 26, 2003 1.590 1.615 1.572 1.615 1,268,128 +0.04(+2.43%)
Mar 25, 2003 1.579 1.590 1.552 1.576 1,610,878 +0.04(+2.49%)
Mar 24, 2003 1.540 1.552 1.518 1.538 983,908 -0.02(-1.59%)
Mar 21, 2003 1.536 1.565 1.536 1.563 1,115,155 +0.05(+3.12%)
Mar 20, 2003 1.500 1.531 1.500 1.516 656,234 +0.01(+0.75%)
Mar 19, 2003 1.516 1.518 1.488 1.504 661,998 +0.00(+0.00%)
Mar 18, 2003 1.500 1.522 1.488 1.504 845,567 -0.02(-1.19%)
Mar 17, 2003 1.468 1.522 1.466 1.522 843,349 +0.05(+3.21%)
Mar 14, 2003 1.484 1.529 1.461 1.475 766,198 -0.02(-1.36%)
Mar 13, 2003 1.468 1.507 1.466 1.495 904,539 -0.03(-2.21%)
Mar 12, 2003 1.534 1.536 1.477 1.529 1,297,836 -0.01(-0.73%)
Mar 11, 2003 1.520 1.543 1.504 1.540 1,047,314 +0.02(+1.04%)
Mar 10, 2003 1.561 1.561 1.518 1.525 709,886 -0.03(-1.89%)
Mar 07, 2003 1.525 1.565 1.522 1.554 667,762 +0.02(+1.32%)
Mar 06, 2003 1.567 1.567 1.534 1.534 900,548 -0.03(-2.16%)
Mar 05, 2003 1.570 1.579 1.565 1.567 694,367 -0.00(-0.14%)
Mar 04, 2003 1.567 1.585 1.567 1.570 474,439 +0.00(+0.00%)
Mar 03, 2003 1.565 1.590 1.565 1.570 655,347 -0.00(-0.29%)
Feb 28, 2003 1.579 1.601 1.558 1.574 544,053 -0.00(-0.29%)
Feb 27, 2003 1.549 1.588 1.543 1.579 618,101 +0.03(+2.04%)
Feb 26, 2003 1.543 1.567 1.534 1.547 472,222 -0.01(-0.58%)
Feb 25, 2003 1.558 1.565 1.538 1.556 638,055 -0.00(-0.29%)
Feb 24, 2003 1.574 1.590 1.538 1.561 426,109 -0.03(-1.98%)
Feb 21, 2003 1.572 1.599 1.567 1.592 462,911 +0.02(+1.29%)
Feb 20, 2003 1.588 1.588 1.567 1.572 326,787 -0.01(-0.43%)
Feb 19, 2003 1.594 1.599 1.570 1.579 438,080 -0.01(-0.71%)
Feb 18, 2003 1.554 1.590 1.554 1.590 788,368 +0.04(+2.32%)
Feb 14, 2003 1.511 1.567 1.479 1.554 569,771 +0.04(+2.84%)
Feb 13, 2003 1.549 1.549 1.484 1.511 858,869 -0.04(-2.47%)
Feb 12, 2003 1.570 1.579 1.534 1.549 617,658 -0.03(-1.86%)
Feb 11, 2003 1.588 1.601 1.579 1.579 527,648 +0.00(+0.00%)
Feb 10, 2003 1.581 1.588 1.567 1.579 691,263 -0.00(-0.28%)
Feb 07, 2003 1.590 1.601 1.579 1.583 651,800 -0.01(-0.43%)
Feb 06, 2003 1.606 1.606 1.581 1.590 324,570 -0.02(-1.26%)
Feb 05, 2003 1.610 1.642 1.601 1.610 537,846 +0.00(+0.00%)
Feb 04, 2003 1.624 1.628 1.601 1.610 463,798 -0.02(-1.52%)
Feb 03, 2003 1.594 1.664 1.594 1.635 759,547 +0.04(+2.26%)
Jan 31, 2003 1.594 1.613 1.581 1.599 563,120 +0.00(+0.28%)
Jan 30, 2003 1.635 1.642 1.590 1.594 504,147 -0.02(-1.53%)
Jan 29, 2003 1.597 1.626 1.579 1.619 642,932 +0.00(+0.28%)
Jan 28, 2003 1.608 1.626 1.590 1.615 785,264 +0.01(+0.70%)
Jan 27, 2003 1.642 1.653 1.592 1.604 630,073 -0.05(-3.27%)
Jan 24, 2003 1.680 1.682 1.646 1.658 559,572 -0.02(-1.34%)
Jan 23, 2003 1.719 1.725 1.673 1.680 570,657 -0.04(-2.10%)
Jan 22, 2003 1.719 1.728 1.691 1.716 774,622 -0.02(-1.17%)
Jan 21, 2003 1.714 1.770 1.714 1.737 1,124,466 +0.00(+0.00%)
Jan 17, 2003 1.750 1.755 1.725 1.737 846,897 -0.03(-1.53%)
Jan 16, 2003 1.761 1.773 1.761 1.764 497,940 +0.00(+0.13%)
Jan 15, 2003 1.761 1.782 1.746 1.761 579,969 +0.00(+0.00%)
Jan 14, 2003 1.759 1.779 1.743 1.761 931,143 +0.00(+0.13%)
Jan 13, 2003 1.755 1.761 1.730 1.759 999,427 +0.02(+1.30%)
Jan 10, 2003 1.691 1.750 1.678 1.737 880,595 +0.03(+1.72%)
Jan 09, 2003 1.669 1.730 1.653 1.707 907,199 +0.03(+1.75%)
Jan 08, 2003 1.680 1.703 1.649 1.678 619,875 -0.00(-0.13%)
Jan 07, 2003 1.669 1.732 1.669 1.680 736,046 +0.01(+0.68%)
Jan 06, 2003 1.635 1.687 1.633 1.669 900,992 +0.06(+3.79%)
Jan 03, 2003 1.613 1.622 1.590 1.608 506,364 +0.02(+1.13%)
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.