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 28, 2022
5.402
5.469
5.382
5.442
769,997
-0.02(-0.29%)
Feb 25, 2022
5.410
5.497
5.410
5.458
927,628
+0.07(+1.33%)
Feb 24, 2022
5.259
5.418
5.203
5.386
1,574,921
+0.02(+0.30%)
Feb 23, 2022
5.402
5.426
5.346
5.370
911,368
-0.02(-0.29%)
Feb 22, 2022
5.426
5.481
5.346
5.386
1,194,311
-0.10(-1.74%)
Feb 18, 2022
5.481
0
+0.00(+0.00%)
Feb 17, 2022
5.561
5.574
5.481
5.481
564,537
-0.10(-1.85%)
Feb 16, 2022
5.553
5.601
5.533
5.585
495,860
+0.01(+0.14%)
Feb 15, 2022
5.521
5.577
5.497
5.577
488,063
+0.11(+2.03%)
Feb 14, 2022
5.505
5.521
5.426
5.465
1,209,604
-0.03(-0.58%)
Feb 11, 2022
5.585
5.616
5.489
5.497
938,284
-0.09(-1.56%)
Feb 10, 2022
5.577
5.648
5.569
5.585
696,626
-0.03(-0.57%)
Feb 09, 2022
5.640
5.664
5.616
5.616
655,791
+0.01(+0.14%)
Feb 08, 2022
5.569
5.616
5.567
5.608
458,548
+0.02(+0.28%)
Feb 07, 2022
5.529
5.601
5.517
5.593
662,741
+0.06(+1.00%)
Feb 04, 2022
5.529
5.577
5.481
5.537
910,448
+0.03(+0.58%)
Feb 03, 2022
5.529
5.585
5.505
5.505
735,996
-0.10(-1.84%)
Feb 02, 2022
5.577
5.640
5.545
5.608
686,514
+0.06(+1.00%)
Feb 01, 2022
5.561
5.569
5.505
5.553
779,975
+0.03(+0.58%)
Jan 31, 2022
5.426
5.529
5.521
845,206
+0.09(+1.61%)
Jan 28, 2022
5.442
5.442
5.370
5.434
974,543
-0.02(-0.44%)
Jan 27, 2022
5.545
5.607
5.442
5.458
1,042,684
-0.06(-1.01%)
Jan 26, 2022
5.577
5.595
5.418
5.513
1,181,249
-0.02(-0.29%)
Jan 25, 2022
5.553
5.608
5.489
5.529
1,173,114
-0.10(-1.69%)
Jan 24, 2022
5.489
5.632
5.362
5.624
2,889,967
+0.03(+0.57%)
Jan 21, 2022
5.640
5.676
5.569
5.593
1,544,423
-0.07(-1.26%)
Jan 20, 2022
5.664
5.767
5.648
5.664
890,599
+0.01(+0.14%)
Jan 19, 2022
5.672
5.720
5.636
5.656
680,074
+0.01(+0.14%)
Jan 18, 2022
5.680
5.680
5.601
5.648
680,174
-0.07(-1.25%)
Jan 14, 2022
5.720
0
-0.03(-0.55%)
Jan 13, 2022
5.759
5.791
5.736
5.751
535,341
+0.00(+0.00%)
Jan 12, 2022
5.688
5.775
5.680
5.751
682,682
+0.06(+1.12%)
Jan 11, 2022
5.640
5.696
5.585
5.688
550,164
+0.06(+1.13%)
Jan 10, 2022
5.601
5.632
5.561
5.624
669,549
+0.02(+0.28%)
Jan 07, 2022
5.640
5.648
5.585
5.608
734,011
-0.05(-0.84%)
Jan 06, 2022
5.608
5.656
5.581
5.656
696,305
+0.06(+1.14%)
Jan 05, 2022
5.688
5.712
5.585
5.593
758,153
-0.09(-1.54%)
Jan 04, 2022
5.664
5.716
5.664
5.680
632,337
+0.02(+0.28%)
Jan 03, 2022
5.712
5.724
5.640
5.664
876,990
-0.05(-0.83%)
Dec 31, 2021
5.720
5.740
5.684
5.712
426,672
+0.01(+0.14%)
Dec 30, 2021
5.720
5.775
5.704
5.704
484,781
-0.03(-0.55%)
Dec 29, 2021
5.759
5.775
5.736
5.736
575,741
-0.02(-0.41%)
Dec 28, 2021
5.744
5.791
5.741
5.759
494,390
+0.02(+0.28%)
Dec 27, 2021
5.759
5.775
5.728
5.744
374,745
+0.00(+0.00%)
Dec 23, 2021
5.720
5.759
5.717
5.744
623,866
+0.04(+0.70%)
Dec 22, 2021
5.656
5.720
5.632
5.704
565,948
+0.08(+1.41%)
Dec 21, 2021
5.593
5.655
5.577
5.624
671,208
+0.08(+1.43%)
Dec 20, 2021
5.489
5.668
5.458
5.545
1,896,899
-0.12(-2.10%)
Dec 17, 2021
5.672
5.704
5.624
5.664
2,089,551
-0.01(-0.14%)
Dec 16, 2021
5.664
5.688
5.624
5.672
1,006,100
+0.02(+0.28%)
Dec 15, 2021
5.537
5.664
5.506
5.656
907,517
+0.13(+2.30%)
Dec 14, 2021
5.513
5.545
5.450
5.529
918,289
-0.02(-0.29%)
Dec 13, 2021
5.577
5.601
5.529
5.545
674,651
-0.03(-0.57%)
Dec 10, 2021
5.601
5.624
5.545
5.577
632,314
-0.01(-0.14%)
Dec 09, 2021
5.640
5.656
5.585
5.585
1,009,594
-0.09(-1.54%)
Dec 08, 2021
5.726
5.742
5.664
5.672
1,070,997
-0.04(-0.68%)
Dec 07, 2021
5.672
5.726
5.664
5.711
1,111,061
+0.09(+1.66%)
Dec 06, 2021
5.533
5.618
5.517
5.618
1,365,747
+0.12(+2.26%)
Dec 03, 2021
5.548
5.571
5.449
5.494
907,567
-0.05(-0.84%)
Dec 02, 2021
5.440
5.540
5.424
5.540
895,610
+0.10(+1.85%)
Dec 01, 2021
5.548
5.579
5.424
5.440
1,135,482
-0.04(-0.71%)
Nov 30, 2021
5.540
5.540
5.486
5.478
970,840
-0.09(-1.53%)
Nov 29, 2021
5.571
5.571
5.525
5.564
857,013
+0.04(+0.70%)
Nov 26, 2021
5.525
5.536
5.447
5.525
920,875
-0.05(-0.83%)
Nov 24, 2021
5.533
5.579
5.509
5.571
437,510
+0.02(+0.28%)
Nov 23, 2021
5.540
5.556
5.494
5.556
642,307
+0.04(+0.70%)
Nov 22, 2021
5.540
5.552
5.502
5.517
940,850
-0.01(-0.14%)
Nov 19, 2021
5.571
5.579
5.525
5.525
549,052
-0.05(-0.97%)
Nov 18, 2021
5.540
5.587
5.564
5.579
1,021,943
+0.05(+0.98%)
Nov 17, 2021
5.525
5.540
5.494
5.525
812,570
+0.02(+0.42%)
Nov 16, 2021
5.517
5.540
5.502
5.502
546,136
+0.01(+0.14%)
Nov 15, 2021
5.502
5.525
5.486
5.494
744,883
+0.02(+0.28%)
Nov 12, 2021
5.455
5.486
5.447
5.478
469,300
+0.02(+0.43%)
Nov 11, 2021
5.463
5.463
5.432
5.455
262,843
+0.02(+0.43%)
Nov 10, 2021
5.455
5.432
392,115
-0.04(-0.71%)
Nov 09, 2021
5.486
5.486
5.440
5.471
387,160
-0.01(-0.14%)
Nov 08, 2021
5.478
5.502
5.465
5.478
417,167
+0.01(+0.14%)
Nov 05, 2021
5.447
5.494
5.447
5.471
478,410
+0.04(+0.71%)
Nov 04, 2021
5.432
5.447
5.424
5.432
276,672
+0.00(+0.00%)
Nov 03, 2021
5.432
5.447
5.416
5.432
377,902
+0.00(+0.00%)
Nov 02, 2021
5.393
5.447
5.385
5.432
552,817
+0.04(+0.72%)
Nov 01, 2021
5.378
5.354
5.370
5.393
515,798
+0.04(+0.72%)
Oct 29, 2021
5.370
5.385
5.354
5.354
339,092
-0.04(-0.72%)
Oct 28, 2021
5.393
5.393
5.354
5.393
564,145
+0.05(+0.87%)
Oct 27, 2021
5.409
5.408
5.347
5.347
540,704
-0.08(-1.43%)
Oct 26, 2021
5.424
5.424
880,390
+0.02(+0.29%)
Oct 25, 2021
5.416
5.416
5.370
5.409
438,107
+0.01(+0.14%)
Oct 22, 2021
5.385
5.416
5.374
5.401
364,239
+0.02(+0.29%)
Oct 21, 2021
5.378
5.385
5.339
5.385
304,642
+0.02(+0.29%)
Oct 20, 2021
5.339
5.378
5.316
5.370
729,392
+0.05(+0.87%)
Oct 19, 2021
5.331
5.339
5.300
5.323
513,700
+0.00(+0.00%)
Oct 18, 2021
5.292
5.323
5.273
5.323
420,072
+0.03(+0.59%)
Oct 15, 2021
5.300
5.316
5.285
5.292
394,244
+0.02(+0.29%)
Oct 14, 2021
5.230
5.277
5.219
5.277
486,740
+0.09(+1.79%)
Oct 13, 2021
5.168
5.192
5.145
5.184
403,417
+0.02(+0.45%)
Oct 12, 2021
5.207
5.207
5.141
5.161
466,774
-0.03(-0.60%)
Oct 11, 2021
5.223
5.246
5.184
5.192
407,737
-0.02(-0.30%)
Oct 08, 2021
5.223
5.246
5.207
5.207
334,994
+0.00(+0.00%)
Oct 07, 2021
5.238
5.261
5.192
5.207
503,468
+0.03(+0.60%)
Oct 06, 2021
5.161
5.176
5.122
5.176
441,997
+0.00(+0.00%)
Oct 05, 2021
5.145
5.207
5.130
5.176
397,913
+0.03(+0.60%)
Oct 04, 2021
5.215
5.215
5.137
5.145
559,647
-0.06(-1.19%)
Oct 01, 2021
5.168
5.211
5.130
5.207
551,577
+0.05(+1.05%)
Sep 30, 2021
5.223
5.230
5.130
5.153
487,960
-0.04(-0.75%)
Sep 29, 2021
5.176
5.223
5.176
5.192
651,983
+0.02(+0.30%)
Sep 28, 2021
5.246
5.246
5.161
5.176
645,728
-0.09(-1.62%)
Sep 27, 2021
5.269
5.292
5.246
5.261
638,083
-0.01(-0.15%)
Sep 24, 2021
5.223
5.308
5.223
5.269
881,248
+0.03(+0.59%)
Sep 23, 2021
5.269
5.312
5.207
5.238
2,104,956
+0.06(+1.20%)
Sep 22, 2021
5.114
5.176
5.075
5.176
914,490
+0.12(+2.30%)
Sep 21, 2021
5.106
5.137
5.052
5.060
774,376
+0.01(+0.15%)
Sep 20, 2021
5.075
5.075
4.986
5.052
1,594,296
-0.10(-1.95%)
Sep 17, 2021
5.199
5.199
5.130
5.153
1,069,036
-0.05(-0.89%)
Sep 16, 2021
5.215
5.230
5.168
5.199
818,776
-0.02(-0.45%)
Sep 15, 2021
5.223
5.230
5.168
5.223
1,105,272
+0.00(+0.00%)
Sep 14, 2021
5.276
5.283
5.200
5.223
1,532,273
-0.08(-1.57%)
Sep 13, 2021
5.344
5.344
5.242
5.306
1,369,729
+0.01(+0.14%)
Sep 10, 2021
5.359
5.359
5.298
5.298
963,485
-0.03(-0.57%)
Sep 09, 2021
5.367
5.374
5.321
5.329
987,936
-0.03(-0.57%)
Sep 08, 2021
5.344
5.374
5.306
5.359
959,627
+0.01(+0.14%)
Sep 07, 2021
5.367
5.367
5.291
5.351
916,132
+0.01(+0.14%)
Sep 03, 2021
5.306
5.344
5.291
5.344
927,149
+0.04(+0.71%)
Sep 02, 2021
5.268
5.306
5.260
5.306
1,018,180
+0.07(+1.30%)
Sep 01, 2021
5.223
5.253
5.215
5.238
472,124
+0.02(+0.29%)
Aug 31, 2021
5.215
5.223
5.185
5.223
714,970
+0.02(+0.29%)
Aug 30, 2021
5.215
5.215
5.177
5.207
657,724
+0.01(+0.15%)
Aug 27, 2021
5.154
5.207
5.147
5.200
735,441
+0.06(+1.18%)
Aug 26, 2021
5.162
5.170
5.124
5.139
1,265,789
-0.02(-0.44%)
Aug 25, 2021
5.192
5.192
5.147
5.162
904,901
-0.01(-0.15%)
Aug 24, 2021
5.177
5.185
5.147
5.170
626,787
+0.01(+0.15%)
Aug 23, 2021
5.116
5.170
5.109
5.162
697,228
+0.07(+1.34%)
Aug 20, 2021
5.101
5.109
5.071
5.094
922,393
+0.01(+0.15%)
Aug 19, 2021
5.041
5.116
5.041
5.086
1,053,851
+0.01(+0.15%)
Aug 18, 2021
5.086
5.132
5.071
5.079
943,795
-0.02(-0.45%)
Aug 17, 2021
5.116
5.139
5.063
5.101
1,601,807
-0.07(-1.32%)
Aug 16, 2021
5.162
5.170
5.116
5.170
715,703
+0.01(+0.15%)
Aug 13, 2021
5.223
5.223
5.154
5.162
780,502
-0.05(-0.87%)
Aug 12, 2021
5.177
5.215
5.170
5.207
485,451
+0.04(+0.73%)
Aug 11, 2021
5.154
5.177
5.139
5.170
766,749
+0.03(+0.59%)
Aug 10, 2021
5.132
5.145
5.101
5.139
771,547
+0.01(+0.15%)
Aug 09, 2021
5.139
5.147
5.116
5.132
848,783
+0.00(+0.00%)
Aug 06, 2021
5.094
5.135
5.094
5.132
882,805
+0.03(+0.59%)
Aug 05, 2021
5.101
5.116
5.079
5.101
526,653
+0.02(+0.30%)
Aug 04, 2021
5.094
5.101
5.071
5.086
763,164
-0.02(-0.45%)
Aug 03, 2021
5.086
5.124
5.041
5.109
723,488
+0.05(+0.90%)
Aug 02, 2021
5.079
5.124
5.063
5.063
992,075
+0.01(+0.15%)
Jul 30, 2021
5.079
5.094
5.048
5.056
639,593
-0.03(-0.60%)
Jul 29, 2021
5.026
5.101
5.012
5.086
938,808
+0.08(+1.51%)
Jul 28, 2021
5.003
5.018
4.988
5.010
820,439
+0.01(+0.15%)
Jul 27, 2021
5.018
5.048
4.965
5.003
1,522,660
-0.05(-0.90%)
Jul 26, 2021
5.063
5.079
5.033
5.048
1,013,660
+0.00(+0.00%)
Jul 23, 2021
5.048
5.101
5.022
5.048
1,718,212
+0.04(+0.76%)
Jul 22, 2021
5.094
5.094
5.003
5.010
3,623,825
-0.09(-1.78%)
Jul 21, 2021
5.124
5.147
5.082
5.101
1,100,836
+0.01(+0.15%)
Jul 20, 2021
5.033
5.124
5.022
5.094
668,380
+0.07(+1.36%)
Jul 19, 2021
5.079
5.086
4.935
5.026
1,434,649
-0.11(-2.07%)
Jul 16, 2021
5.079
5.139
5.079
5.132
859,057
+0.08(+1.50%)
Jul 15, 2021
5.109
5.124
5.041
5.056
1,081,625
-0.06(-1.19%)
Jul 14, 2021
5.170
5.170
5.037
5.116
1,489,127
-0.05(-0.88%)
Jul 13, 2021
5.170
5.185
5.116
5.162
813,865
+0.02(+0.29%)
Jul 12, 2021
5.230
5.230
5.139
5.147
841,403
-0.08(-1.59%)
Jul 09, 2021
5.162
5.230
5.132
5.230
1,007,352
+0.10(+1.92%)
Jul 08, 2021
5.139
5.185
5.086
5.132
1,108,015
-0.08(-1.46%)
Jul 07, 2021
5.200
5.207
5.154
5.207
555,223
+0.04(+0.73%)
Jul 06, 2021
5.177
5.185
5.116
5.170
935,099
-0.02(-0.29%)
Jul 02, 2021
5.215
5.215
5.116
5.185
852,684
-0.02(-0.29%)
Jul 01, 2021
5.245
5.245
5.185
5.200
804,214
-0.03(-0.58%)
Jun 30, 2021
5.245
5.268
5.215
5.230
316,581
+0.01(+0.15%)
Jun 29, 2021
5.223
5.283
5.215
5.223
404,655
+0.01(+0.15%)
Jun 28, 2021
5.253
5.283
5.170
5.215
915,669
-0.05(-1.01%)
Jun 25, 2021
5.336
5.351
5.245
5.268
547,836
-0.09(-1.70%)
Jun 24, 2021
5.359
5.412
5.295
5.359
652,103
+0.02(+0.43%)
Jun 23, 2021
5.314
5.359
5.268
5.336
1,620,990
+0.12(+2.33%)
Jun 22, 2021
5.238
5.245
5.170
5.215
848,395
+0.00(+0.00%)
Jun 21, 2021
5.109
5.230
5.094
5.215
973,844
+0.16(+3.15%)
Jun 18, 2021
5.094
5.162
5.033
5.056
1,031,773
-0.09(-1.77%)
Jun 17, 2021
5.170
5.219
5.124
5.147
998,098
-0.01(-0.15%)
Jun 16, 2021
5.382
5.382
5.124
5.154
2,694,925
-0.22(-4.09%)
Jun 15, 2021
5.389
5.405
5.344
5.374
1,265,662
-0.04(-0.70%)
Jun 14, 2021
5.405
5.412
5.390
5.412
769,317
+0.02(+0.41%)
Jun 11, 2021
5.390
5.408
5.360
5.390
588,088
-0.01(-0.14%)
Jun 10, 2021
5.390
5.420
5.345
5.397
947,636
+0.04(+0.69%)
Jun 09, 2021
5.420
5.420
5.330
5.360
1,287,094
-0.03(-0.55%)
Jun 08, 2021
5.412
5.420
5.368
5.390
650,483
+0.01(+0.14%)
Jun 07, 2021
5.420
5.427
5.338
5.382
1,088,765
-0.05(-0.96%)
Jun 04, 2021
5.427
5.457
5.405
5.434
619,171
+0.06(+1.10%)
Jun 03, 2021
5.360
5.397
5.308
5.375
700,645
+0.01(+0.14%)
Jun 02, 2021
5.405
5.420
5.319
5.368
843,032
-0.01(-0.28%)
Jun 01, 2021
5.368
5.412
5.264
5.382
1,671,639
-0.22(-3.85%)
May 28, 2021
5.531
5.620
5.494
5.598
814,563
+0.07(+1.34%)
May 27, 2021
5.568
5.575
5.494
5.523
1,567,963
-0.07(-1.33%)
May 26, 2021
5.523
5.598
5.516
5.598
1,502,986
+0.10(+1.89%)
May 25, 2021
5.486
5.527
5.479
5.494
2,363,785
+0.02(+0.41%)
May 24, 2021
5.375
5.479
5.360
5.471
935,870
+0.13(+2.36%)
May 21, 2021
5.293
5.375
5.278
5.345
1,055,050
+0.10(+1.84%)
May 20, 2021
5.330
5.356
5.204
5.249
2,728,692
-0.17(-3.15%)
May 19, 2021
5.353
5.420
5.316
5.420
508,348
+0.01(+0.14%)
May 18, 2021
5.405
5.449
5.394
5.412
442,632
+0.00(+0.00%)
May 17, 2021
5.427
5.427
5.364
5.412
439,373
+0.00(+0.00%)
May 14, 2021
5.382
5.420
5.345
5.412
364,701
+0.09(+1.67%)
May 13, 2021
5.189
5.345
5.189
5.323
755,953
+0.14(+2.72%)
May 12, 2021
5.316
5.353
5.175
5.182
1,143,454
-0.16(-2.92%)
May 11, 2021
5.360
5.375
5.256
5.338
824,030
-0.07(-1.24%)
May 10, 2021
5.420
5.486
5.405
5.405
605,402
+0.00(+0.00%)
May 07, 2021
5.368
5.412
5.360
5.405
504,074
+0.04(+0.83%)
May 06, 2021
5.330
5.360
5.319
5.360
294,495
+0.04(+0.70%)
May 05, 2021
5.308
5.330
5.293
5.323
398,291
+0.03(+0.56%)
May 04, 2021
5.308
5.308
5.249
5.293
478,294
-0.01(-0.14%)
May 03, 2021
5.301
5.304
5.278
5.301
482,352
+0.03(+0.49%)
Apr 30, 2021
5.293
5.301
5.271
5.275
338,093
-0.02(-0.35%)
Apr 29, 2021
5.301
5.301
5.278
5.293
599,937
+0.01(+0.14%)
Apr 28, 2021
5.286
5.297
5.271
5.286
335,183
+0.00(+0.00%)
Apr 27, 2021
5.264
5.293
5.264
5.286
433,798
+0.04(+0.71%)
Apr 26, 2021
5.293
5.301
5.234
5.249
735,479
-0.04(-0.84%)
Apr 23, 2021
5.249
5.316
5.241
5.293
589,575
+0.06(+1.13%)
Apr 22, 2021
5.212
5.264
5.189
5.234
833,285
+0.02(+0.43%)
Apr 21, 2021
5.167
5.212
5.162
5.212
384,933
+0.05(+1.01%)
Apr 20, 2021
5.197
5.212
5.134
5.160
630,806
-0.07(-1.28%)
Apr 19, 2021
5.197
5.238
5.182
5.226
489,242
+0.03(+0.57%)
Apr 16, 2021
5.234
5.234
5.197
5.197
442,619
-0.03(-0.57%)
Apr 15, 2021
5.204
5.256
5.197
5.226
681,407
+0.05(+1.00%)
Apr 14, 2021
5.197
5.219
5.160
5.175
577,920
-0.02(-0.43%)
Apr 13, 2021
5.204
5.226
5.182
5.197
399,742
+0.00(+0.00%)
Apr 12, 2021
5.189
5.219
5.182
5.197
575,316
+0.01(+0.14%)
Apr 09, 2021
5.189
5.189
5.160
5.189
406,654
+0.01(+0.29%)
Apr 08, 2021
5.189
5.197
5.160
5.175
438,392
+0.00(+0.00%)
Apr 07, 2021
5.189
5.197
5.152
5.175
578,337
-0.01(-0.21%)
Apr 06, 2021
5.175
5.189
5.167
5.186
544,063
+0.03(+0.65%)
Apr 05, 2021
5.152
5.182
5.130
5.152
720,704
+0.05(+1.02%)
Apr 01, 2021
5.078
5.108
5.048
5.100
468,750
+0.04(+0.73%)
Mar 31, 2021
5.093
5.106
5.052
5.063
540,495
+0.00(+0.00%)
Mar 30, 2021
5.071
5.082
5.041
5.063
587,489
-0.02(-0.44%)
Mar 29, 2021
5.056
5.100
5.037
5.085
557,064
+0.01(+0.15%)
Mar 26, 2021
5.063
5.085
5.041
5.078
479,526
+0.03(+0.59%)
Mar 25, 2021
4.974
5.056
4.937
5.048
919,128
+0.07(+1.34%)
Mar 24, 2021
5.019
5.063
4.952
4.981
2,044,919
+0.04(+0.90%)
Mar 23, 2021
4.981
4.981
4.907
4.937
723,172
-0.04(-0.75%)
Mar 22, 2021
5.004
5.019
4.959
4.974
632,207
+0.00(+0.00%)
Mar 19, 2021
5.004
5.004
4.922
4.974
893,994
-0.02(-0.45%)
Mar 18, 2021
5.048
5.063
4.989
4.996
648,976
-0.07(-1.32%)
Mar 17, 2021
5.085
5.100
5.004
5.063
699,593
-0.01(-0.15%)
Mar 16, 2021
5.108
5.137
5.056
5.071
897,175
-0.05(-1.01%)
Mar 15, 2021
5.086
5.123
5.064
5.123
1,409,317
+0.04(+0.71%)
Mar 12, 2021
5.021
5.086
5.021
5.086
810,896
+0.07(+1.30%)
Mar 11, 2021
5.021
5.108
5.021
5.021
1,413,563
+0.01(+0.29%)
Mar 10, 2021
5.006
5.043
4.999
5.006
1,069,234
+0.03(+0.58%)
Mar 09, 2021
5.014
5.014
4.977
4.977
762,346
+0.00(+0.00%)
Mar 08, 2021
4.984
5.014
4.926
4.977
1,112,321
+0.01(+0.15%)
Mar 05, 2021
4.941
4.974
4.854
4.970
909,575
+0.04(+0.74%)
Mar 04, 2021
4.955
4.977
4.832
4.934
1,167,112
-0.01(-0.29%)
Mar 03, 2021
4.955
4.992
4.934
4.948
731,330
+0.00(+0.00%)
Mar 02, 2021
4.926
4.963
4.905
4.948
934,521
+0.03(+0.59%)
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.