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: 4:10 PM EDT, Jun 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:
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 29, 2008
2.104
2.104
2.052
2.055
694,946
-0.04(-2.01%)
Feb 28, 2008
2.109
2.109
2.090
2.097
539,572
-0.01(-0.67%)
Feb 27, 2008
2.071
2.116
2.069
2.111
735,023
+0.01(+0.56%)
Feb 26, 2008
2.080
2.109
2.078
2.099
882,765
+0.01(+0.68%)
Feb 25, 2008
2.052
2.085
2.043
2.085
638,357
+0.04(+1.72%)
Feb 22, 2008
2.029
2.057
2.015
2.050
804,091
+0.01(+0.61%)
Feb 21, 2008
2.052
2.071
2.029
2.038
671,924
-0.01(-0.72%)
Feb 20, 2008
2.024
2.055
2.015
2.052
726,070
+0.01(+0.57%)
Feb 19, 2008
2.050
2.069
2.038
2.041
659,560
+0.00(+0.12%)
Feb 18, 2008
2.029
2.038
2.019
2.038
0
+0.00(+0.00%)
Feb 15, 2008
2.029
2.038
2.019
2.038
473,672
+0.00(+0.11%)
Feb 14, 2008
2.078
2.078
2.034
2.036
662,224
-0.03(-1.49%)
Feb 13, 2008
2.069
2.071
2.045
2.067
675,761
+0.03(+1.51%)
Feb 12, 2008
2.017
2.059
2.012
2.036
722,480
+0.02(+1.05%)
Feb 11, 2008
2.005
2.017
1.998
2.015
499,133
+0.01(+0.35%)
Feb 08, 2008
2.017
2.022
1.998
2.008
548,368
-0.01(-0.46%)
Feb 07, 2008
2.008
2.031
1.998
2.017
741,418
+0.02(+1.18%)
Feb 06, 2008
2.017
2.031
1.994
1.994
717,969
+0.00(+0.00%)
Feb 05, 2008
2.029
2.029
1.994
1.994
812,213
-0.06(-2.86%)
Feb 04, 2008
2.066
2.076
2.043
2.052
631,847
-0.00(-0.11%)
Feb 01, 2008
2.017
2.059
2.017
2.055
900,267
+0.04(+1.74%)
Jan 31, 2008
1.977
2.030
1.961
2.019
905,763
+0.03(+1.41%)
Jan 30, 2008
1.987
2.036
1.980
1.991
1,118,749
-0.00(-0.23%)
Jan 29, 2008
1.968
2.003
1.963
1.996
763,827
+0.03(+1.43%)
Jan 28, 2008
1.905
1.968
1.895
1.968
830,141
+0.04(+1.94%)
Jan 25, 2008
1.947
1.970
1.902
1.930
981,878
-0.02(-0.84%)
Jan 24, 2008
1.912
1.947
1.912
1.947
1,745,894
+0.04(+1.97%)
Jan 23, 2008
1.829
1.912
1.818
1.909
1,525,084
+0.04(+1.88%)
Jan 22, 2008
1.829
1.900
1.806
1.874
3,135,706
-0.04(-2.32%)
Jan 21, 2008
1.949
1.970
1.890
1.919
0
+0.00(+0.00%)
Jan 18, 2008
1.949
1.970
1.890
1.919
1,707,019
-0.03(-1.45%)
Jan 17, 2008
2.022
2.036
1.933
1.947
1,888,720
-0.08(-4.05%)
Jan 16, 2008
2.038
2.064
2.029
2.029
996,481
-0.02(-1.14%)
Jan 15, 2008
2.099
2.099
2.052
2.052
1,028,990
-0.04(-1.91%)
Jan 14, 2008
2.104
2.106
2.087
2.092
839,905
+0.01(+0.45%)
Jan 11, 2008
2.090
2.104
2.078
2.083
863,354
-0.02(-0.89%)
Jan 10, 2008
2.099
2.111
2.076
2.102
718,396
+0.00(+0.11%)
Jan 09, 2008
2.099
2.104
2.064
2.099
1,107,681
+0.00(+0.22%)
Jan 08, 2008
2.111
2.134
2.095
2.095
868,709
-0.01(-0.56%)
Jan 07, 2008
2.120
2.130
2.099
2.106
1,117,372
-0.00(-0.22%)
Jan 04, 2008
2.127
2.130
2.111
2.111
926,645
-0.02(-1.10%)
Jan 03, 2008
2.137
2.170
2.134
2.134
1,180,748
+0.00(+0.00%)
Jan 02, 2008
2.167
2.193
2.134
2.134
1,054,277
-0.04(-1.83%)
Jan 01, 2008
2.181
2.191
2.165
2.174
0
+0.00(+0.00%)
Dec 31, 2007
2.181
2.191
2.165
2.174
532,508
-0.01(-0.43%)
Dec 28, 2007
2.181
2.198
2.167
2.184
604,561
+0.01(+0.43%)
Dec 27, 2007
2.181
2.212
2.172
2.174
497,547
-0.01(-0.64%)
Dec 26, 2007
2.209
2.216
2.188
2.188
669,366
-0.03(-1.17%)
Dec 24, 2007
2.123
2.216
2.123
2.214
378,596
+0.02(+1.07%)
Dec 21, 2007
2.195
2.200
2.165
2.191
726,070
+0.03(+1.52%)
Dec 20, 2007
2.170
2.179
2.141
2.158
610,956
+0.00(+0.00%)
Dec 19, 2007
2.177
2.207
2.158
2.158
704,752
-0.02(-1.08%)
Dec 18, 2007
2.160
2.216
2.151
2.181
1,480,279
+0.05(+2.20%)
Dec 17, 2007
2.167
2.216
2.134
2.134
1,741,204
-0.04(-1.73%)
Dec 14, 2007
2.148
2.193
2.148
2.172
932,422
+0.00(+0.22%)
Dec 13, 2007
2.174
2.174
2.146
2.167
934,554
-0.01(-0.32%)
Dec 12, 2007
2.219
2.221
2.156
2.174
929,011
+0.02(+0.76%)
Dec 11, 2007
2.219
2.240
2.158
2.158
859,943
-0.06(-2.65%)
Dec 10, 2007
2.212
2.233
2.209
2.216
758,899
-0.06(-2.78%)
Dec 07, 2007
2.285
2.296
2.277
2.280
663,823
+0.00(+0.00%)
Dec 06, 2007
2.256
2.287
2.228
2.280
925,601
+0.04(+1.78%)
Dec 05, 2007
2.231
2.252
2.231
2.240
740,792
+0.02(+0.85%)
Dec 04, 2007
2.219
2.238
2.212
2.221
800,254
+0.00(+0.00%)
Dec 03, 2007
2.216
2.235
2.209
2.221
584,096
+0.00(+0.21%)
Nov 30, 2007
2.228
2.228
2.198
2.216
1,026,752
+0.03(+1.29%)
Nov 29, 2007
2.195
2.205
2.181
2.188
962,693
+0.01(+0.32%)
Nov 28, 2007
2.137
2.186
2.137
2.181
871,454
+0.06(+2.65%)
Nov 27, 2007
2.148
2.148
2.116
2.125
825,835
+0.01(+0.67%)
Nov 26, 2007
2.141
2.158
2.111
2.111
1,400,339
-0.03(-1.38%)
Nov 23, 2007
2.118
2.144
2.113
2.141
658,707
+0.04(+1.74%)
Nov 21, 2007
2.092
2.127
2.092
2.104
1,357,619
-0.00(-0.11%)
Nov 20, 2007
2.087
2.123
2.087
2.106
1,054,260
+0.01(+0.67%)
Nov 19, 2007
2.111
2.111
2.083
2.092
844,484
-0.02(-1.11%)
Nov 16, 2007
2.109
2.130
2.104
2.116
884,671
+0.01(+0.45%)
Nov 15, 2007
2.148
2.148
2.106
2.106
773,394
-0.04(-1.64%)
Nov 14, 2007
2.184
2.184
2.139
2.141
903,200
-0.00(-0.22%)
Nov 13, 2007
2.106
2.153
2.106
2.146
692,231
+0.04(+1.67%)
Nov 12, 2007
2.151
2.151
2.104
2.111
1,062,032
-0.02(-0.77%)
Nov 09, 2007
2.113
2.156
2.064
2.127
1,007,886
-0.02(-1.09%)
Nov 08, 2007
2.156
2.188
2.113
2.151
1,103,336
-0.01(-0.33%)
Nov 07, 2007
2.205
2.207
2.158
2.158
897,142
-0.06(-2.54%)
Nov 06, 2007
2.193
2.216
2.193
2.214
559,368
+0.02(+0.75%)
Nov 05, 2007
2.205
2.214
2.191
2.198
829,672
-0.01(-0.53%)
Nov 02, 2007
2.233
2.242
2.205
2.209
1,201,882
-0.01(-0.63%)
Nov 01, 2007
2.252
2.252
2.224
2.224
691,536
-0.03(-1.45%)
Oct 31, 2007
2.238
2.268
2.238
2.256
549,988
+0.02(+0.84%)
Oct 30, 2007
2.235
2.254
2.231
2.238
622,041
-0.01(-0.62%)
Oct 29, 2007
2.249
2.268
2.247
2.252
667,234
+0.00(+0.10%)
Oct 26, 2007
2.235
2.256
2.228
2.249
633,126
+0.04(+1.59%)
Oct 25, 2007
2.214
2.242
2.195
2.214
996,801
-0.01(-0.42%)
Oct 24, 2007
2.228
2.228
2.191
2.224
726,922
-0.00(-0.21%)
Oct 23, 2007
2.207
2.235
2.207
2.228
668,086
+0.02(+0.85%)
Oct 22, 2007
2.209
2.221
2.184
2.209
954,166
-0.01(-0.32%)
Oct 19, 2007
2.261
2.261
2.216
2.216
854,400
-0.04(-1.87%)
Oct 18, 2007
2.249
2.261
2.238
2.259
583,243
+0.01(+0.31%)
Oct 17, 2007
2.261
2.277
2.235
2.252
840,757
+0.00(+0.10%)
Oct 16, 2007
2.252
2.263
2.247
2.249
770,410
-0.02(-0.83%)
Oct 15, 2007
2.280
2.291
2.263
2.268
868,896
-0.01(-0.41%)
Oct 12, 2007
2.294
2.294
2.275
2.277
778,511
+0.01(+0.31%)
Oct 11, 2007
2.287
2.310
2.270
2.270
1,345,988
-0.01(-0.41%)
Oct 10, 2007
2.282
2.285
2.270
2.280
457,044
-0.00(-0.10%)
Oct 09, 2007
2.268
2.285
2.256
2.282
673,203
+0.03(+1.14%)
Oct 08, 2007
2.254
2.261
2.235
2.256
538,903
-0.00(-0.10%)
Oct 05, 2007
2.247
2.270
2.247
2.259
662,970
+0.02(+1.05%)
Oct 04, 2007
2.242
2.247
2.235
2.235
403,751
-0.00(-0.21%)
Oct 03, 2007
2.242
2.256
2.233
2.240
767,425
-0.01(-0.62%)
Oct 02, 2007
2.254
2.263
2.249
2.254
535,066
+0.00(+0.21%)
Oct 01, 2007
2.212
2.268
2.212
2.249
856,959
+0.01(+0.63%)
Sep 28, 2007
2.270
2.273
2.235
2.235
900,020
-0.03(-1.14%)
Sep 27, 2007
2.275
2.280
2.256
2.261
475,377
+0.00(+0.21%)
Sep 26, 2007
2.249
2.261
2.249
2.256
652,738
+0.01(+0.52%)
Sep 25, 2007
2.235
2.252
2.207
2.245
1,098,949
+0.01(+0.42%)
Sep 24, 2007
2.235
2.277
2.235
2.235
1,131,100
-0.02(-0.83%)
Sep 21, 2007
2.212
2.254
2.212
2.254
918,779
+0.04(+1.80%)
Sep 20, 2007
2.226
2.235
2.209
2.214
364,241
-0.01(-0.63%)
Sep 19, 2007
2.214
2.240
2.214
2.228
928,159
+0.01(+0.64%)
Sep 18, 2007
2.172
2.221
2.172
2.214
757,193
+0.04(+1.94%)
Sep 17, 2007
2.172
2.184
2.165
2.172
594,755
-0.02(-0.75%)
Sep 14, 2007
2.181
2.191
2.172
2.188
500,958
+0.00(+0.00%)
Sep 13, 2007
2.177
2.198
2.177
2.188
583,670
+0.01(+0.54%)
Sep 12, 2007
2.198
2.200
2.148
2.177
1,680,236
-0.06(-2.52%)
Sep 11, 2007
2.216
2.240
2.214
2.233
1,026,155
+0.02(+1.06%)
Sep 10, 2007
2.224
2.233
2.195
2.209
845,447
-0.01(-0.32%)
Sep 07, 2007
2.195
2.228
2.195
2.216
720,527
-0.04(-1.67%)
Sep 06, 2007
2.240
2.256
2.228
2.254
589,212
+0.01(+0.63%)
Sep 05, 2007
2.242
2.242
2.216
2.240
972,072
-0.01(-0.31%)
Sep 04, 2007
2.231
2.254
2.214
2.247
1,279,043
+0.04(+1.91%)
Aug 31, 2007
2.195
2.224
2.195
2.205
805,797
+0.01(+0.53%)
Aug 30, 2007
2.184
2.205
2.170
2.193
678,319
+0.01(+0.32%)
Aug 29, 2007
2.181
2.200
2.170
2.186
757,619
+0.04(+1.75%)
Aug 28, 2007
2.200
2.205
2.148
2.148
1,011,723
-0.07(-3.17%)
Aug 27, 2007
2.228
2.228
2.193
2.219
781,921
+0.00(+0.21%)
Aug 24, 2007
2.202
2.216
2.191
2.214
679,598
+0.02(+1.07%)
Aug 23, 2007
2.184
2.205
2.184
2.191
686,982
+0.01(+0.32%)
Aug 22, 2007
2.158
2.193
2.158
2.184
1,034,319
+0.03(+1.42%)
Aug 21, 2007
2.123
2.158
2.120
2.153
802,386
+0.03(+1.55%)
Aug 20, 2007
2.102
2.134
2.092
2.120
1,337,879
+0.06(+2.73%)
Aug 17, 2007
1.977
2.087
1.935
2.064
1,686,631
+0.11(+5.77%)
Aug 16, 2007
1.996
2.036
1.822
1.951
3,833,292
-0.10(-5.02%)
Aug 15, 2007
2.076
2.111
2.052
2.055
1,404,389
-0.06(-2.77%)
Aug 14, 2007
2.158
2.167
2.113
2.113
1,061,179
-0.04(-2.07%)
Aug 13, 2007
2.179
2.181
2.158
2.158
723,938
+0.01(+0.33%)
Aug 10, 2007
2.198
2.205
1.410
2.151
6,324,016
-0.08(-3.37%)
Aug 09, 2007
2.245
2.254
2.219
2.226
679,598
-0.05(-2.06%)
Aug 08, 2007
2.245
2.287
2.245
2.273
562,779
+0.02(+1.05%)
Aug 07, 2007
2.242
2.259
2.212
2.249
859,517
-0.00(-0.22%)
Aug 06, 2007
2.256
2.263
2.209
2.254
801,960
+0.01(+0.52%)
Aug 03, 2007
2.259
2.280
2.238
2.242
608,824
-0.04(-1.65%)
Aug 02, 2007
2.263
2.294
2.261
2.280
694,094
+0.03(+1.25%)
Aug 01, 2007
2.231
2.259
2.224
2.252
854,827
-0.01(-0.42%)
Jul 31, 2007
2.280
2.306
2.238
2.261
721,806
+0.00(+0.00%)
Jul 30, 2007
2.212
2.280
2.212
2.261
1,235,129
+0.05(+2.34%)
Jul 27, 2007
2.235
2.249
2.200
2.209
1,224,044
-0.04(-1.57%)
Jul 26, 2007
2.263
2.275
2.233
2.245
1,226,602
-0.06(-2.55%)
Jul 25, 2007
2.320
2.331
2.263
2.303
968,235
+0.00(+0.10%)
Jul 24, 2007
2.338
2.338
2.301
2.301
895,330
-0.04(-1.80%)
Jul 23, 2007
2.343
2.353
2.315
2.343
1,032,187
+0.01(+0.30%)
Jul 20, 2007
2.357
2.364
2.336
2.336
607,545
-0.03(-1.09%)
Jul 19, 2007
2.369
2.374
2.362
2.362
640,800
-0.01(-0.30%)
Jul 18, 2007
2.360
2.371
2.360
2.369
584,949
+0.00(+0.10%)
Jul 17, 2007
2.374
2.376
2.357
2.367
604,987
+0.00(+0.00%)
Jul 16, 2007
2.362
2.371
2.360
2.367
529,097
+0.00(+0.10%)
Jul 13, 2007
2.364
2.374
2.364
2.364
526,965
-0.00(-0.20%)
Jul 12, 2007
2.353
2.374
2.322
2.369
843,742
+0.02(+0.90%)
Jul 11, 2007
2.357
2.362
2.338
2.348
879,555
-0.01(-0.50%)
Jul 10, 2007
2.353
2.374
2.350
2.360
793,433
+0.01(+0.30%)
Jul 09, 2007
2.348
2.369
2.341
2.353
618,204
+0.01(+0.60%)
Jul 06, 2007
2.353
2.353
2.334
2.338
697,078
+0.00(+0.20%)
Jul 05, 2007
2.343
2.345
2.324
2.334
532,082
+0.01(+0.30%)
Jul 03, 2007
2.306
2.327
2.299
2.327
552,546
+0.01(+0.30%)
Jul 02, 2007
2.331
2.345
2.256
2.320
1,494,348
+0.01(+0.51%)
Jun 29, 2007
2.376
2.399
2.303
2.308
2,095,072
+0.00(+0.04%)
Jun 28, 2007
2.312
2.314
2.289
2.307
1,033,125
+0.01(+0.29%)
Jun 27, 2007
2.289
2.312
2.269
2.300
808,764
+0.02(+0.69%)
Jun 26, 2007
2.296
2.303
2.278
2.285
1,088,107
-0.00(-0.20%)
Jun 25, 2007
2.323
2.323
2.287
2.289
1,189,203
-0.00(-0.20%)
Jun 22, 2007
2.291
2.298
2.280
2.294
598,592
-0.00(-0.10%)
Jun 21, 2007
2.298
2.303
2.294
2.296
492,175
-0.00(-0.10%)
Jun 20, 2007
2.300
2.314
2.294
2.298
741,811
-0.00(-0.10%)
Jun 19, 2007
2.307
2.312
2.298
2.300
720,084
-0.01(-0.29%)
Jun 18, 2007
2.312
2.318
2.303
2.307
778,169
-0.00(-0.20%)
Jun 15, 2007
2.316
2.327
2.305
2.312
596,375
+0.00(+0.00%)
Jun 14, 2007
2.294
2.318
2.294
2.312
598,148
+0.02(+0.79%)
Jun 13, 2007
2.276
2.300
2.269
2.294
1,253,053
+0.00(+0.00%)
Jun 12, 2007
2.318
2.323
2.289
2.294
924,935
-0.03(-1.17%)
Jun 11, 2007
2.291
2.323
2.291
2.321
757,773
+0.02(+1.08%)
Jun 08, 2007
2.282
2.305
2.278
2.296
784,820
+0.00(+0.00%)
Jun 07, 2007
2.318
2.323
2.278
2.296
987,898
-0.03(-1.16%)
Jun 06, 2007
2.332
2.336
2.305
2.323
884,142
-0.01(-0.39%)
Jun 05, 2007
2.345
2.348
2.330
2.332
830,934
-0.01(-0.48%)
Jun 04, 2007
2.330
2.348
2.330
2.343
923,605
+0.01(+0.29%)
Jun 01, 2007
2.368
2.368
2.327
2.336
872,614
+0.02(+0.68%)
May 31, 2007
2.325
2.332
2.318
2.321
797,679
+0.00(+0.19%)
May 30, 2007
2.300
2.327
2.296
2.316
1,042,880
+0.01(+0.59%)
May 29, 2007
2.318
2.321
2.303
2.303
688,159
-0.01(-0.58%)
May 25, 2007
2.294
2.318
2.291
2.316
841,576
+0.03(+1.18%)
May 24, 2007
2.305
2.312
2.289
2.289
992,332
-0.02(-0.78%)
May 23, 2007
2.307
2.325
2.305
2.307
759,990
-0.00(-0.20%)
May 22, 2007
2.309
2.316
2.303
2.312
697,027
+0.01(+0.29%)
May 21, 2007
2.298
2.309
2.298
2.305
697,914
+0.00(+0.00%)
May 18, 2007
2.300
2.312
2.296
2.305
567,554
+0.01(+0.49%)
May 17, 2007
2.289
2.316
2.289
2.294
870,840
-0.01(-0.29%)
May 16, 2007
2.278
2.318
2.278
2.300
1,351,488
+0.02(+0.89%)
May 15, 2007
2.276
2.287
2.276
2.280
644,706
-0.00(-0.10%)
May 14, 2007
2.273
2.282
2.271
2.282
711,659
+0.01(+0.50%)
May 11, 2007
2.273
2.278
2.269
2.271
724,518
-0.00(-0.20%)
May 10, 2007
2.276
2.280
2.269
2.276
955,087
-0.01(-0.39%)
May 09, 2007
2.413
2.285
2.273
2.285
729,839
+0.01(+0.30%)
May 08, 2007
2.287
2.287
2.273
2.278
901,435
-0.01(-0.30%)
May 07, 2007
2.276
2.285
2.269
2.285
831,378
+0.01(+0.60%)
May 04, 2007
2.280
2.287
2.271
2.271
830,491
-0.00(-0.20%)
May 03, 2007
2.273
2.282
2.273
2.276
932,473
+0.01(+0.30%)
May 02, 2007
2.271
2.285
2.269
2.269
1,086,334
-0.01(-0.49%)
May 01, 2007
2.273
2.285
2.269
2.280
864,189
+0.00(+0.20%)
Apr 30, 2007
2.269
2.282
2.269
2.276
810,538
+0.00(+0.10%)
Apr 27, 2007
2.271
2.280
2.269
2.273
850,444
+0.00(+0.00%)
Apr 26, 2007
2.264
2.278
2.264
2.273
973,710
+0.01(+0.30%)
Apr 25, 2007
2.260
2.271
2.260
2.267
1,100,079
+0.01(+0.50%)
Apr 24, 2007
2.260
2.269
2.253
2.255
702,348
-0.00(-0.00%)
Apr 23, 2007
2.264
2.270
2.253
2.255
1,033,569
-0.01(-0.40%)
Apr 20, 2007
2.271
2.273
2.262
2.264
958,191
+0.00(+0.00%)
Apr 19, 2007
2.255
2.271
2.255
2.264
1,064,164
+0.00(+0.10%)
Apr 18, 2007
2.258
2.271
2.253
2.262
835,812
+0.00(+0.20%)
Apr 17, 2007
2.271
2.271
2.253
2.258
760,433
-0.01(-0.30%)
Apr 16, 2007
2.258
2.269
2.255
2.264
928,483
+0.02(+0.70%)
Apr 13, 2007
2.246
2.255
2.244
2.249
588,837
+0.01(+0.30%)
Apr 12, 2007
2.235
2.253
2.230
2.242
818,519
+0.01(+0.30%)
Apr 11, 2007
2.253
2.258
2.235
2.235
870,397
-0.02(-1.00%)
Apr 10, 2007
2.260
2.262
2.251
2.258
694,367
-0.00(-0.10%)
Apr 09, 2007
2.255
2.262
2.249
2.260
965,285
+0.01(+0.60%)
Apr 05, 2007
2.251
2.255
2.242
2.246
705,452
-0.00(-0.20%)
Apr 04, 2007
2.240
2.251
2.237
2.251
545,827
+0.01(+0.30%)
Apr 03, 2007
2.237
2.249
2.233
2.244
736,933
+0.01(+0.40%)
Apr 02, 2007
2.228
2.282
2.215
2.235
786,151
+0.01(+0.41%)
Mar 30, 2007
2.224
2.230
2.210
2.226
536,959
+0.00(+0.20%)
Mar 29, 2007
2.235
2.235
2.210
2.221
721,857
+0.00(+0.10%)
Mar 28, 2007
2.230
2.235
2.206
2.219
1,061,947
-0.02(-0.81%)
Mar 27, 2007
2.244
2.255
2.235
2.237
1,134,221
-0.00(-0.20%)
Mar 26, 2007
2.253
2.253
2.235
2.242
1,017,606
-0.01(-0.30%)
Mar 23, 2007
2.221
2.253
2.221
2.249
800,783
+0.02(+1.01%)
Mar 22, 2007
2.230
2.242
2.221
2.226
682,395
-0.01(-0.40%)
Mar 21, 2007
2.188
2.242
2.181
2.235
1,090,768
+0.04(+1.95%)
Mar 20, 2007
2.181
2.197
2.181
2.192
513,015
+0.01(+0.62%)
Mar 19, 2007
2.183
2.197
2.176
2.179
781,717
+0.00(+0.21%)
Mar 16, 2007
2.183
2.194
2.167
2.174
476,656
-0.00(-0.10%)
Mar 15, 2007
2.172
2.203
2.156
2.176
719,640
+0.01(+0.31%)
Mar 14, 2007
2.176
2.179
2.143
2.170
875,274
-0.03(-1.43%)
Mar 13, 2007
2.244
2.251
2.192
2.201
1,869,824
-0.04(-1.91%)
Mar 12, 2007
2.244
2.249
2.145
2.244
922,275
+0.01(+0.40%)
Mar 09, 2007
2.228
2.240
2.224
2.235
765,311
+0.01(+0.51%)
Mar 08, 2007
2.224
2.249
2.210
2.224
1,258,817
+0.00(+0.20%)
Mar 07, 2007
2.194
2.228
2.194
2.219
853,991
+0.02(+1.03%)
Mar 06, 2007
2.172
2.217
2.172
2.197
1,130,230
+0.03(+1.46%)
Mar 05, 2007
2.183
2.199
2.156
2.165
1,911,948
-0.03(-1.57%)
Mar 02, 2007
2.228
2.244
2.197
2.200
891,680
-0.03(-1.48%)
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.