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 (%)
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%)
Dec 01, 2004
2.043
2.066
2.043
2.059
969,276
+0.01(+0.33%)
Nov 30, 2004
2.041
2.055
2.032
2.052
666,876
+0.01(+0.44%)
Nov 29, 2004
2.093
2.102
2.032
2.043
900,105
-0.02(-0.88%)
Nov 26, 2004
2.030
2.061
2.025
2.061
239,880
+0.01(+0.66%)
Nov 24, 2004
2.041
2.050
2.034
2.048
532,968
+0.01(+0.33%)
Nov 23, 2004
2.039
2.050
2.009
2.041
826,057
+0.00(+0.11%)
Nov 22, 2004
2.025
2.041
2.009
2.039
853,991
+0.03(+1.35%)
Nov 19, 2004
2.034
2.034
2.007
2.012
1,003,417
-0.02(-0.89%)
Nov 18, 2004
2.023
2.039
1.940
2.030
1,517,763
+0.01(+0.33%)
Nov 17, 2004
2.018
2.030
2.007
2.023
603,026
+0.00(+0.22%)
Nov 16, 2004
1.996
2.021
1.987
2.018
923,162
+0.03(+1.36%)
Nov 15, 2004
1.985
1.996
1.978
1.991
544,497
+0.01(+0.46%)
Nov 12, 2004
1.971
1.985
1.958
1.982
991,002
+0.01(+0.46%)
Nov 11, 2004
1.962
1.973
1.953
1.973
901,435
+0.02(+0.81%)
Nov 10, 2004
1.962
1.964
1.942
1.958
463,798
+0.00(+0.12%)
Nov 09, 2004
1.953
1.960
1.940
1.955
755,556
+0.00(+0.12%)
Nov 08, 2004
1.944
1.967
1.942
1.953
654,904
+0.01(+0.70%)
Nov 05, 2004
1.919
1.962
1.919
1.940
992,332
+0.01(+0.47%)
Nov 04, 2004
1.924
1.940
1.915
1.931
1,169,693
+0.00(+0.00%)
Nov 03, 2004
1.894
1.937
1.890
1.931
897,888
+0.04(+2.27%)
Nov 02, 2004
1.872
1.890
1.867
1.888
594,601
+0.01(+0.48%)
Nov 01, 2004
1.883
1.883
1.872
1.879
508,138
-0.00(-0.24%)
Oct 29, 2004
1.879
1.883
1.861
1.883
697,914
+0.01(+0.36%)
Oct 28, 2004
1.874
1.890
1.870
1.876
654,904
+0.00(+0.00%)
Oct 27, 2004
1.879
1.888
1.865
1.876
599,922
+0.00(+0.00%)
Oct 26, 2004
1.874
1.876
1.863
1.876
473,552
+0.00(+0.12%)
Oct 25, 2004
1.872
1.883
1.858
1.874
618,988
+0.00(+0.24%)
Oct 22, 2004
1.870
1.883
1.861
1.870
634,064
-0.01(-0.36%)
Oct 21, 2004
1.879
1.892
1.863
1.876
521,883
+0.00(+0.24%)
Oct 20, 2004
1.892
1.892
1.861
1.872
752,452
-0.00(-0.12%)
Oct 19, 2004
1.897
1.897
1.861
1.874
763,094
-0.03(-1.42%)
Oct 18, 2004
1.883
1.901
1.865
1.901
510,355
+0.02(+1.20%)
Oct 15, 2004
1.890
1.903
1.872
1.879
606,573
-0.01(-0.36%)
Oct 14, 2004
1.879
1.890
1.874
1.885
599,035
+0.00(+0.00%)
Oct 13, 2004
1.897
1.901
1.872
1.885
941,341
+0.00(+0.12%)
Oct 12, 2004
1.888
1.897
1.879
1.883
523,657
-0.01(-0.48%)
Oct 11, 2004
1.894
1.910
1.883
1.892
675,744
-0.01(-0.59%)
Oct 08, 2004
1.917
1.917
1.890
1.903
609,233
-0.00(-0.12%)
Oct 07, 2004
1.924
1.924
1.899
1.906
463,798
-0.01(-0.59%)
Oct 06, 2004
1.908
1.926
1.908
1.917
419,014
+0.00(+0.00%)
Oct 05, 2004
1.894
1.926
1.892
1.917
667,762
+0.02(+1.19%)
Oct 04, 2004
1.879
1.917
1.876
1.894
572,431
+0.00(+0.24%)
Oct 01, 2004
1.883
1.894
1.870
1.890
441,184
+0.01(+0.36%)
Sep 30, 2004
1.863
1.883
1.858
1.883
429,212
+0.01(+0.60%)
Sep 29, 2004
1.881
1.888
1.861
1.872
679,291
-0.00(-0.24%)
Sep 28, 2004
1.872
1.892
1.861
1.876
629,186
+0.00(+0.12%)
Sep 27, 2004
1.919
1.985
1.874
1.874
1,261,477
-0.06(-3.26%)
Sep 24, 2004
1.973
1.973
1.924
1.937
1,018,050
+0.00(+0.23%)
Sep 23, 2004
1.915
1.933
1.908
1.933
840,689
+0.02(+0.82%)
Sep 22, 2004
1.897
1.928
1.888
1.917
534,299
+0.01(+0.47%)
Sep 21, 2004
1.928
1.931
1.897
1.908
799,896
-0.01(-0.35%)
Sep 20, 2004
1.910
1.924
1.910
1.915
685,055
-0.00(-0.12%)
Sep 17, 2004
1.915
1.922
1.906
1.917
471,779
+0.00(+0.12%)
Sep 16, 2004
1.910
1.924
1.906
1.915
462,024
+0.01(+0.71%)
Sep 15, 2004
1.933
1.940
1.894
1.901
406,599
-0.01(-0.47%)
Sep 14, 2004
1.890
1.940
1.890
1.910
577,308
-0.04(-1.97%)
Sep 13, 2004
1.917
1.962
1.917
1.949
822,953
+0.02(+1.29%)
Sep 10, 2004
1.962
1.976
1.922
1.924
862,416
-0.04(-1.84%)
Sep 09, 2004
1.949
1.969
1.949
1.960
593,714
+0.00(+0.12%)
Sep 08, 2004
1.955
1.962
1.940
1.958
695,253
+0.00(+0.12%)
Sep 07, 2004
1.973
1.978
1.951
1.955
588,394
-0.01(-0.46%)
Sep 03, 2004
1.958
1.985
1.944
1.964
734,273
+0.02(+1.04%)
Sep 02, 2004
1.910
1.944
1.903
1.944
877,491
+0.04(+2.13%)
Sep 01, 2004
1.906
1.912
1.861
1.903
744,028
+0.00(+0.00%)
Aug 31, 2004
1.897
1.903
1.879
1.903
724,074
+0.02(+0.84%)
Aug 30, 2004
1.883
1.912
1.883
1.888
648,253
+0.01(+0.36%)
Aug 27, 2004
1.892
1.901
1.876
1.881
595,488
+0.00(+0.24%)
Aug 26, 2004
1.865
1.892
1.865
1.876
589,724
+0.00(+0.12%)
Aug 25, 2004
1.881
1.890
1.861
1.874
641,602
-0.00(-0.12%)
Aug 24, 2004
1.858
1.876
1.852
1.876
800,340
+0.02(+1.22%)
Aug 23, 2004
1.840
1.861
1.831
1.854
604,799
+0.02(+0.86%)
Aug 20, 2004
1.818
1.849
1.816
1.838
815,859
+0.02(+1.24%)
Aug 19, 2004
1.806
1.836
1.802
1.816
508,138
+0.00(+0.00%)
Aug 18, 2004
1.775
1.820
1.775
1.816
687,716
+0.04(+2.29%)
Aug 17, 2004
1.791
1.802
1.759
1.775
707,669
+0.00(+0.13%)
Aug 16, 2004
1.761
1.775
1.737
1.773
546,714
+0.01(+0.64%)
Aug 13, 2004
1.752
1.786
1.748
1.761
357,381
+0.02(+0.90%)
Aug 12, 2004
1.752
1.773
1.737
1.746
430,986
-0.01(-0.77%)
Aug 11, 2004
1.777
1.788
1.757
1.759
378,665
-0.02(-1.02%)
Aug 10, 2004
1.757
1.788
1.741
1.777
665,989
+0.01(+0.64%)
Aug 09, 2004
1.737
1.770
1.723
1.766
401,278
+0.02(+1.16%)
Aug 06, 2004
1.761
1.768
1.723
1.746
538,733
-0.02(-0.90%)
Aug 05, 2004
1.739
1.770
1.739
1.761
529,865
+0.02(+1.17%)
Aug 04, 2004
1.748
1.766
1.741
1.741
561,789
-0.02(-0.90%)
Aug 03, 2004
1.764
1.784
1.748
1.757
478,430
-0.02(-1.02%)
Aug 02, 2004
1.759
1.786
1.748
1.775
761,320
+0.01(+0.38%)
Jul 30, 2004
1.764
1.777
1.748
1.768
530,751
+0.00(+0.26%)
Jul 29, 2004
1.788
1.797
1.759
1.764
523,657
-0.03(-1.88%)
Jul 28, 2004
1.777
1.804
1.770
1.797
664,215
+0.02(+1.27%)
Jul 27, 2004
1.804
1.818
1.761
1.775
750,235
-0.03(-1.50%)
Jul 26, 2004
1.804
1.804
1.784
1.802
796,792
+0.00(+0.13%)
Jul 23, 2004
1.786
1.811
1.777
1.800
539,619
+0.01(+0.50%)
Jul 22, 2004
1.802
1.811
1.784
1.791
525,431
-0.02(-0.87%)
Jul 21, 2004
1.806
1.825
1.795
1.806
643,819
+0.00(+0.00%)
Jul 20, 2004
1.811
1.820
1.804
1.806
516,562
-0.01(-0.50%)
Jul 19, 2004
1.816
1.827
1.804
1.816
602,582
-0.00(-0.25%)
Jul 16, 2004
1.820
1.836
1.820
1.820
471,335
-0.00(-0.25%)
Jul 15, 2004
1.831
1.836
1.818
1.825
548,931
+0.00(+0.12%)
Jul 14, 2004
1.818
1.836
1.818
1.822
449,165
-0.00(-0.12%)
Jul 13, 2004
1.822
1.838
1.822
1.825
458,920
-0.00(-0.25%)
Jul 12, 2004
1.840
1.843
1.822
1.829
769,301
+0.01(+0.62%)
Jul 09, 2004
1.818
1.843
1.809
1.818
493,506
-0.01(-0.37%)
Jul 08, 2004
1.822
1.836
1.820
1.825
476,656
+0.00(+0.25%)
Jul 07, 2004
1.813
1.827
1.811
1.820
338,758
+0.01(+0.37%)
Jul 06, 2004
1.820
1.845
1.813
1.813
622,092
-0.01(-0.74%)
Jul 02, 2004
1.825
1.840
1.818
1.827
401,278
-0.00(-0.25%)
Jul 01, 2004
1.856
1.856
1.827
1.831
404,825
-0.00(-0.12%)
Jun 30, 2004
1.836
1.858
1.829
1.834
456,703
-0.00(-0.12%)
Jun 29, 2004
1.831
1.849
1.818
1.836
673,527
+0.02(+0.87%)
Jun 28, 2004
1.872
1.885
1.820
1.820
671,310
-0.07(-3.93%)
Jun 25, 2004
1.881
1.910
1.872
1.894
866,406
+0.01(+0.48%)
Jun 24, 2004
1.883
1.885
1.856
1.885
927,596
+0.03(+1.58%)
Jun 23, 2004
1.822
1.861
1.822
1.856
687,716
+0.03(+1.60%)
Jun 22, 2004
1.820
1.840
1.811
1.827
607,460
-0.01(-0.49%)
Jun 21, 2004
1.831
1.858
1.809
1.836
667,319
+0.01(+0.49%)
Jun 18, 2004
1.865
1.865
1.822
1.827
493,062
-0.04(-2.17%)
Jun 17, 2004
1.863
1.872
1.834
1.867
392,410
+0.00(+0.24%)
Jun 16, 2004
1.861
1.870
1.849
1.863
428,769
+0.01(+0.36%)
Jun 15, 2004
1.840
1.870
1.840
1.856
529,421
+0.01(+0.37%)
Jun 14, 2004
1.883
1.883
1.820
1.849
411,476
-0.06(-2.96%)
Jun 10, 2004
1.892
1.910
1.883
1.906
479,317
+0.01(+0.60%)
Jun 09, 2004
1.888
1.910
1.883
1.894
386,202
+0.01(+0.36%)
Jun 08, 2004
1.899
1.910
1.872
1.888
606,573
-0.00(-0.12%)
Jun 07, 2004
1.883
1.901
1.865
1.890
386,646
+0.02(+1.09%)
Jun 04, 2004
1.843
1.870
1.838
1.870
661,111
+0.02(+1.10%)
Jun 03, 2004
1.845
1.870
1.843
1.849
438,967
-0.00(-0.24%)
Jun 02, 2004
1.849
1.856
1.829
1.854
441,184
+0.00(+0.24%)
Jun 01, 2004
1.836
1.852
1.827
1.849
471,335
-0.00(-0.24%)
May 28, 2004
1.840
1.854
1.831
1.854
314,371
+0.01(+0.37%)
May 27, 2004
1.845
1.870
1.838
1.847
537,402
-0.00(-0.12%)
May 26, 2004
1.836
1.856
1.836
1.849
407,042
-0.00(-0.24%)
May 25, 2004
1.831
1.867
1.829
1.854
493,506
+0.02(+1.11%)
May 24, 2004
1.852
1.872
1.825
1.834
568,440
-0.02(-1.21%)
May 21, 2004
1.827
1.865
1.820
1.856
596,818
+0.05(+2.62%)
May 20, 2004
1.831
1.836
1.795
1.809
391,080
-0.03(-1.60%)
May 19, 2004
1.816
1.856
1.809
1.838
642,932
+0.04(+2.26%)
May 18, 2004
1.766
1.831
1.766
1.797
798,123
+0.05(+2.84%)
May 17, 2004
1.764
1.793
1.746
1.748
718,754
-0.03(-1.90%)
May 14, 2004
1.782
1.786
1.759
1.782
403,495
-0.02(-1.25%)
May 13, 2004
1.804
1.825
1.770
1.804
528,534
-0.03(-1.60%)
May 12, 2004
1.782
1.836
1.759
1.834
605,243
+0.03(+1.63%)
May 11, 2004
1.838
1.838
1.782
1.804
649,583
+0.02(+1.27%)
May 10, 2004
1.764
1.813
1.635
1.782
1,817,060
-0.00(-0.13%)
May 07, 2004
1.861
1.872
1.764
1.784
701,461
-0.07(-4.00%)
May 06, 2004
1.847
1.858
1.816
1.858
476,656
-0.01(-0.60%)
May 05, 2004
1.852
1.879
1.829
1.870
674,857
+0.00(+0.24%)
May 04, 2004
1.849
1.881
1.840
1.865
511,685
+0.02(+0.85%)
May 03, 2004
1.831
1.849
1.827
1.849
590,167
+0.03(+1.48%)
Apr 30, 2004
1.858
1.858
1.770
1.822
1,157,721
-0.03(-1.70%)
Apr 29, 2004
1.852
1.897
1.843
1.854
665,545
-0.03(-1.56%)
Apr 28, 2004
1.876
1.901
1.867
1.883
679,734
-0.01(-0.36%)
Apr 27, 2004
1.865
1.906
1.861
1.890
848,227
+0.00(+0.12%)
Apr 26, 2004
1.897
1.912
1.888
1.888
558,686
-0.02(-0.83%)
Apr 23, 2004
1.894
1.915
1.888
1.903
638,941
-0.00(-0.12%)
Apr 22, 2004
1.912
1.917
1.890
1.906
607,460
-0.01(-0.59%)
Apr 21, 2004
1.901
1.917
1.885
1.917
723,631
+0.02(+0.83%)
Apr 20, 2004
1.908
1.928
1.899
1.901
622,979
-0.00(-0.12%)
Apr 19, 2004
1.922
1.924
1.883
1.903
578,195
-0.01(-0.71%)
Apr 16, 2004
1.928
1.935
1.894
1.917
528,091
-0.01(-0.58%)
Apr 15, 2004
1.928
1.937
1.883
1.928
840,246
-0.02(-1.16%)
Apr 14, 2004
1.928
1.955
1.912
1.951
460,250
+0.02(+1.17%)
Apr 13, 2004
1.962
1.969
1.919
1.928
639,385
-0.03(-1.72%)
Apr 12, 2004
1.958
1.985
1.946
1.962
669,979
+0.03(+1.40%)
Apr 08, 2004
1.915
1.946
1.915
1.935
577,752
+0.03(+1.42%)
Apr 07, 2004
1.912
1.933
1.903
1.908
623,866
-0.00(-0.24%)
Apr 06, 2004
1.922
1.928
1.901
1.912
826,500
-0.02(-0.93%)
Apr 05, 2004
1.962
1.962
1.924
1.931
425,665
-0.03(-1.61%)
Apr 02, 2004
1.969
1.973
1.953
1.962
455,373
+0.01(+0.35%)
Apr 01, 2004
1.935
1.973
1.931
1.955
643,375
+0.02(+0.81%)
Mar 31, 2004
1.926
1.946
1.922
1.940
467,345
+0.00(+0.00%)
Mar 30, 2004
1.940
1.949
1.901
1.940
547,157
-0.00(-0.12%)
Mar 29, 2004
1.910
1.946
1.910
1.942
646,036
+0.02(+1.18%)
Mar 26, 2004
1.901
1.935
1.901
1.919
819,406
+0.02(+0.95%)
Mar 25, 2004
1.899
1.924
1.888
1.901
1,112,938
+0.02(+1.08%)
Mar 24, 2004
1.899
1.912
1.863
1.881
848,670
-0.01(-0.36%)
Mar 23, 2004
1.892
1.906
1.872
1.888
841,132
+0.01(+0.36%)
Mar 22, 2004
1.942
1.942
1.881
1.881
1,079,683
-0.05(-2.57%)
Mar 19, 2004
1.964
1.980
1.922
1.931
741,811
-0.03(-1.61%)
Mar 18, 2004
1.958
1.973
1.951
1.962
505,921
-0.00(-0.12%)
Mar 17, 2004
1.989
1.991
1.964
1.964
830,047
-0.03(-1.47%)
Mar 16, 2004
1.978
1.998
1.967
1.994
621,205
+0.01(+0.57%)
Mar 15, 2004
2.025
2.039
1.978
1.982
721,857
-0.07(-3.30%)
Mar 12, 2004
2.012
2.050
2.009
2.050
717,867
+0.05(+2.60%)
Mar 11, 2004
2.032
2.034
1.998
1.998
821,623
-0.04(-2.10%)
Mar 10, 2004
2.039
2.061
2.030
2.041
599,035
+0.00(+0.22%)
Mar 09, 2004
2.032
2.048
2.030
2.037
507,694
+0.00(+0.00%)
Mar 08, 2004
2.025
2.043
2.025
2.037
398,618
+0.01(+0.44%)
Mar 05, 2004
2.023
2.037
2.023
2.028
558,242
-0.00(-0.11%)
Mar 04, 2004
2.037
2.039
2.018
2.030
470,449
+0.00(+0.11%)
Mar 03, 2004
2.018
2.032
2.014
2.028
507,251
+0.01(+0.45%)
Mar 02, 2004
2.041
2.041
2.009
2.018
658,008
-0.00(-0.11%)
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.