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, 2023
5.077
5.086
5.025
5.060
628,311
+0.00(+0.00%)
Feb 27, 2023
5.086
5.086
5.036
5.060
432,253
+0.03(+0.69%)
Feb 24, 2023
5.060
5.068
4.994
5.025
573,234
-0.10(-2.04%)
Feb 23, 2023
5.095
5.130
5.034
5.130
294,012
+0.08(+1.55%)
Feb 22, 2023
5.034
5.112
5.029
5.051
574,841
+0.03(+0.52%)
Feb 21, 2023
5.095
5.098
5.007
5.025
518,572
-0.09(-1.71%)
Feb 17, 2023
5.095
5.121
5.051
5.112
256,845
+0.03(+0.69%)
Feb 16, 2023
5.095
5.121
5.060
5.077
277,474
-0.04(-0.85%)
Feb 15, 2023
5.095
5.121
5.060
5.121
316,938
+0.03(+0.51%)
Feb 14, 2023
5.068
5.121
5.034
5.095
483,752
+0.01(+0.17%)
Feb 13, 2023
5.068
5.103
5.042
5.086
679,767
+0.04(+0.87%)
Feb 10, 2023
5.068
5.103
5.042
5.042
483,145
-0.03(-0.69%)
Feb 09, 2023
5.147
5.160
5.060
5.077
359,168
+0.00(+0.00%)
Feb 08, 2023
5.103
5.139
5.077
5.077
310,353
-0.03(-0.51%)
Feb 07, 2023
5.060
5.147
5.060
5.103
422,489
+0.02(+0.34%)
Feb 06, 2023
5.042
5.130
5.034
5.086
336,587
-0.01(-0.17%)
Feb 03, 2023
5.130
5.226
5.095
5.095
465,750
-0.13(-2.50%)
Feb 02, 2023
5.191
5.239
5.170
5.226
596,821
+0.08(+1.52%)
Feb 01, 2023
5.121
5.191
5.073
5.147
386,227
+0.04(+0.86%)
Jan 31, 2023
5.042
5.103
5.042
5.103
289,371
+0.09(+1.74%)
Jan 30, 2023
5.051
5.077
5.016
5.016
326,111
-0.06(-1.20%)
Jan 27, 2023
5.042
5.156
5.042
5.077
435,177
+0.01(+0.17%)
Jan 26, 2023
5.051
5.086
5.038
5.068
297,990
+0.03(+0.69%)
Jan 25, 2023
4.955
5.042
4.938
5.034
460,078
+0.07(+1.32%)
Jan 24, 2023
4.990
5.016
3.978
4.968
426,431
-0.02(-0.44%)
Jan 23, 2023
4.955
5.077
4.955
4.990
419,959
+0.04(+0.88%)
Jan 20, 2023
4.938
4.946
4.872
4.946
332,259
+0.05(+1.07%)
Jan 19, 2023
4.920
4.964
4.885
4.894
736,547
-0.03(-0.53%)
Jan 18, 2023
4.990
4.990
4.877
4.920
597,203
-0.03(-0.70%)
Jan 17, 2023
4.999
5.025
4.911
4.955
614,010
-0.03(-0.53%)
Jan 13, 2023
4.955
5.007
4.947
4.981
372,971
-0.02(-0.35%)
Jan 12, 2023
4.955
5.034
4.916
4.999
393,500
+0.06(+1.24%)
Jan 11, 2023
4.868
4.964
4.850
4.938
395,785
+0.09(+1.80%)
Jan 10, 2023
4.807
4.877
4.798
4.850
447,349
+0.07(+1.46%)
Jan 09, 2023
4.816
4.885
4.772
4.781
492,736
+0.01(+0.18%)
Jan 06, 2023
4.789
4.824
4.754
4.772
584,071
+0.03(+0.55%)
Jan 05, 2023
4.807
4.807
4.716
4.746
324,215
-0.07(-1.45%)
Jan 04, 2023
4.789
4.824
4.763
4.816
314,162
+0.05(+1.10%)
Jan 03, 2023
4.781
4.807
4.698
4.763
398,814
-0.02(-0.37%)
Dec 30, 2022
4.720
4.781
4.685
4.781
472,528
+0.06(+1.29%)
Dec 29, 2022
4.728
4.798
4.711
4.720
440,506
+0.00(+0.00%)
Dec 28, 2022
4.877
4.903
4.720
4.720
671,158
-0.17(-3.57%)
Dec 27, 2022
4.842
4.903
4.842
4.894
403,583
+0.05(+1.08%)
Dec 23, 2022
4.798
4.879
4.798
4.842
401,610
+0.01(+0.18%)
Dec 22, 2022
4.920
4.920
4.781
4.833
402,971
-0.10(-1.95%)
Dec 21, 2022
4.868
4.954
4.868
4.929
319,409
+0.08(+1.62%)
Dec 20, 2022
4.877
4.929
4.842
4.850
605,325
-0.08(-1.59%)
Dec 19, 2022
4.964
5.068
4.894
4.929
749,374
-0.02(-0.35%)
Dec 16, 2022
5.042
5.130
4.911
4.946
1,715,214
-0.04(-0.87%)
Dec 15, 2022
4.920
4.990
4.855
4.990
668,108
+0.01(+0.18%)
Dec 14, 2022
4.981
5.098
4.929
4.981
554,845
+0.00(+0.00%)
Dec 13, 2022
5.103
5.144
4.955
4.981
739,334
-0.02(-0.35%)
Dec 12, 2022
5.034
5.042
4.955
4.999
735,528
-0.04(-0.87%)
Dec 09, 2022
5.060
5.103
5.025
5.042
367,690
-0.03(-0.69%)
Dec 08, 2022
5.138
5.159
5.060
5.077
505,559
-0.02(-0.34%)
Dec 07, 2022
5.103
5.163
5.085
5.095
592,893
-0.03(-0.66%)
Dec 06, 2022
5.061
5.129
5.044
5.129
546,005
+0.07(+1.34%)
Dec 05, 2022
5.205
5.205
5.061
5.061
924,180
-0.18(-3.41%)
Dec 02, 2022
5.188
5.265
5.170
5.239
558,337
+0.01(+0.16%)
Dec 01, 2022
5.231
5.265
5.190
5.231
488,130
+0.02(+0.33%)
Nov 30, 2022
5.120
5.231
5.082
5.214
542,774
+0.10(+2.00%)
Nov 29, 2022
5.035
5.112
5.035
5.112
473,750
+0.09(+1.69%)
Nov 28, 2022
5.018
5.052
5.001
5.027
439,217
-0.03(-0.51%)
Nov 25, 2022
4.976
5.069
4.976
5.052
220,829
+0.02(+0.34%)
Nov 23, 2022
5.001
5.059
5.001
5.035
344,521
+0.03(+0.68%)
Nov 22, 2022
4.882
5.039
4.882
5.001
490,827
+0.13(+2.62%)
Nov 21, 2022
4.848
4.891
4.822
4.874
453,976
+0.03(+0.53%)
Nov 18, 2022
4.925
4.933
4.840
4.848
500,928
-0.03(-0.52%)
Nov 17, 2022
4.788
4.908
4.780
4.874
753,989
+0.01(+0.17%)
Nov 16, 2022
4.933
4.941
4.865
4.865
485,166
-0.09(-1.72%)
Nov 15, 2022
4.967
5.001
4.908
4.950
572,203
+0.08(+1.57%)
Nov 14, 2022
4.865
4.950
4.831
4.874
529,757
+0.02(+0.35%)
Nov 11, 2022
4.840
4.897
4.801
4.857
406,986
+0.04(+0.88%)
Nov 10, 2022
4.686
4.814
4.652
4.814
600,610
+0.27(+5.99%)
Nov 09, 2022
4.661
4.661
4.525
4.542
372,468
-0.10(-2.20%)
Nov 08, 2022
4.652
4.669
4.597
4.644
397,008
+0.04(+0.92%)
Nov 07, 2022
4.567
4.618
4.559
4.601
383,806
+0.05(+1.12%)
Nov 04, 2022
4.550
4.614
4.508
4.550
432,823
+0.03(+0.56%)
Nov 03, 2022
4.508
4.559
4.457
4.525
459,609
-0.01(-0.19%)
Nov 02, 2022
4.618
4.533
4.533
848,856
-0.11(-2.38%)
Nov 01, 2022
4.610
4.661
4.589
4.644
447,108
+0.07(+1.49%)
Oct 31, 2022
4.567
4.609
4.533
4.576
421,551
-0.01(-0.19%)
Oct 28, 2022
4.542
4.592
4.538
4.584
536,064
+0.08(+1.70%)
Oct 27, 2022
4.499
4.550
4.492
4.508
298,803
+0.05(+1.15%)
Oct 26, 2022
4.465
4.533
4.448
4.457
465,431
-0.01(-0.19%)
Oct 25, 2022
4.397
4.482
4.383
4.465
506,436
+0.09(+2.14%)
Oct 24, 2022
4.363
4.398
4.329
4.372
416,472
+0.03(+0.59%)
Oct 21, 2022
4.261
4.350
4.248
4.346
635,217
+0.07(+1.59%)
Oct 20, 2022
4.261
4.321
4.261
4.278
839,150
+0.01(+0.20%)
Oct 19, 2022
4.312
4.338
4.244
4.270
514,194
-0.06(-1.38%)
Oct 18, 2022
4.346
4.431
4.295
4.329
848,850
+0.06(+1.39%)
Oct 17, 2022
4.261
4.329
4.248
4.270
704,750
+0.04(+1.01%)
Oct 14, 2022
4.389
4.389
4.193
4.227
779,661
-0.10(-2.36%)
Oct 13, 2022
4.236
4.372
4.117
4.329
1,689,233
+0.04(+0.99%)
Oct 12, 2022
4.389
4.406
4.278
4.287
1,008,108
-0.14(-3.26%)
Oct 11, 2022
4.465
4.516
4.397
4.431
648,638
-0.06(-1.33%)
Oct 10, 2022
4.550
4.609
4.482
4.491
518,061
-0.08(-1.68%)
Oct 07, 2022
4.627
4.652
4.542
4.567
605,241
-0.10(-2.19%)
Oct 06, 2022
4.763
4.805
4.652
4.669
566,473
-0.11(-2.31%)
Oct 05, 2022
4.831
4.848
4.763
4.780
400,812
-0.13(-2.60%)
Oct 04, 2022
4.814
4.933
4.814
4.908
546,251
+0.19(+3.96%)
Oct 03, 2022
4.720
4.805
4.678
4.720
951,858
+0.04(+0.91%)
Sep 30, 2022
4.720
4.780
4.661
4.678
375,907
-0.04(-0.90%)
Sep 29, 2022
4.797
4.797
4.664
4.720
806,063
-0.11(-2.29%)
Sep 28, 2022
4.822
4.877
4.797
4.831
473,041
+0.02(+0.35%)
Sep 27, 2022
4.984
5.018
4.771
4.814
607,755
-0.09(-1.74%)
Sep 26, 2022
4.899
5.052
4.874
4.899
998,360
-0.06(-1.20%)
Sep 23, 2022
4.950
5.061
4.874
4.959
2,177,819
-0.03(-0.51%)
Sep 22, 2022
4.908
5.001
4.857
4.984
768,445
+0.02(+0.34%)
Sep 21, 2022
5.001
5.086
4.916
4.967
742,066
-0.02(-0.34%)
Sep 20, 2022
5.137
5.137
4.942
4.984
962,374
-0.19(-3.62%)
Sep 19, 2022
5.103
5.171
5.098
5.171
345,244
+0.04(+0.83%)
Sep 16, 2022
5.163
5.163
5.103
5.129
602,511
-0.09(-1.79%)
Sep 15, 2022
5.299
5.308
5.201
5.222
494,992
-0.11(-2.07%)
Sep 14, 2022
5.266
5.341
5.233
5.333
838,583
+0.09(+1.74%)
Sep 13, 2022
5.358
5.358
5.233
5.241
587,205
-0.18(-3.37%)
Sep 12, 2022
5.399
5.457
5.399
5.424
392,596
+0.05(+0.93%)
Sep 09, 2022
5.316
5.399
5.316
5.374
302,677
+0.07(+1.41%)
Sep 08, 2022
5.241
5.308
5.208
5.300
331,632
+0.06(+1.11%)
Sep 07, 2022
5.150
5.275
5.150
5.241
312,241
+0.05(+0.96%)
Sep 06, 2022
5.167
5.208
5.129
5.192
379,960
+0.02(+0.48%)
Sep 02, 2022
5.208
5.262
5.167
5.167
410,514
-0.04(-0.80%)
Sep 01, 2022
5.150
5.241
5.125
5.208
479,223
+0.00(+0.00%)
Aug 31, 2022
5.175
5.212
5.150
5.208
286,580
+0.04(+0.80%)
Aug 30, 2022
5.225
5.233
5.129
5.167
330,728
-0.02(-0.48%)
Aug 29, 2022
5.175
5.225
5.158
5.192
345,773
-0.02(-0.48%)
Aug 26, 2022
5.283
5.291
5.208
5.217
428,869
-0.05(-0.95%)
Aug 25, 2022
5.241
5.300
5.217
5.266
274,818
+0.02(+0.32%)
Aug 24, 2022
5.158
5.266
5.158
5.250
243,396
+0.05(+0.96%)
Aug 23, 2022
5.192
5.217
5.158
5.200
271,020
+0.01(+0.16%)
Aug 22, 2022
5.192
5.208
5.125
5.192
341,561
-0.04(-0.79%)
Aug 19, 2022
5.333
5.333
5.167
5.233
546,575
-0.11(-2.02%)
Aug 18, 2022
5.391
5.478
5.316
5.341
538,964
-0.06(-1.08%)
Aug 17, 2022
5.349
5.399
5.291
5.399
287,547
+0.04(+0.78%)
Aug 16, 2022
5.333
5.399
5.333
5.358
211,977
+0.01(+0.16%)
Aug 15, 2022
5.316
5.388
5.283
5.349
301,851
+0.01(+0.16%)
Aug 12, 2022
5.291
5.358
5.283
5.341
300,200
+0.05(+0.94%)
Aug 11, 2022
5.225
5.320
5.225
5.291
473,496
+0.07(+1.27%)
Aug 10, 2022
5.217
5.258
5.192
5.225
343,539
+0.08(+1.62%)
Aug 09, 2022
5.183
5.232
5.001
5.142
791,049
-0.05(-0.96%)
Aug 08, 2022
5.183
5.258
5.175
5.192
355,339
+0.01(+0.16%)
Aug 05, 2022
5.192
5.233
5.176
5.183
329,310
-0.03(-0.64%)
Aug 04, 2022
5.308
5.308
5.208
5.217
341,410
-0.07(-1.26%)
Aug 03, 2022
5.217
5.283
5.200
5.283
261,710
+0.10(+1.92%)
Aug 02, 2022
5.192
5.266
5.183
5.183
359,553
-0.03(-0.64%)
Aug 01, 2022
5.208
5.275
5.192
5.217
405,503
-0.01(-0.16%)
Jul 29, 2022
5.250
5.324
5.217
5.225
477,079
-0.02(-0.47%)
Jul 28, 2022
5.266
5.304
5.217
5.250
474,093
-0.02(-0.32%)
Jul 27, 2022
5.158
5.271
5.150
5.266
376,456
+0.14(+2.76%)
Jul 26, 2022
5.167
5.167
5.117
5.125
290,332
-0.07(-1.28%)
Jul 25, 2022
5.200
5.208
5.167
5.192
215,644
+0.02(+0.32%)
Jul 22, 2022
5.183
5.208
5.150
5.175
261,706
+0.01(+0.16%)
Jul 21, 2022
5.125
5.192
5.110
5.167
256,022
+0.02(+0.48%)
Jul 20, 2022
5.125
5.175
5.117
5.142
280,396
+0.02(+0.32%)
Jul 19, 2022
5.025
5.150
4.992
5.125
287,279
+0.15(+3.01%)
Jul 18, 2022
4.901
5.025
4.901
4.976
674,140
+0.10(+2.04%)
Jul 15, 2022
4.826
4.884
4.793
4.876
358,092
+0.08(+1.73%)
Jul 14, 2022
4.818
4.854
4.747
4.793
874,207
-0.09(-1.87%)
Jul 13, 2022
4.868
4.951
4.859
4.884
463,326
-0.07(-1.51%)
Jul 12, 2022
4.976
5.011
4.951
4.959
419,653
-0.04(-0.83%)
Jul 11, 2022
5.025
5.042
4.951
5.001
424,507
-0.02(-0.33%)
Jul 08, 2022
5.109
5.133
5.017
5.017
555,097
-0.10(-1.95%)
Jul 07, 2022
5.167
5.190
5.109
5.117
349,877
-0.03(-0.65%)
Jul 06, 2022
5.158
5.167
5.075
5.150
308,917
+0.02(+0.32%)
Jul 05, 2022
5.100
5.142
5.059
5.133
455,216
-0.02(-0.32%)
Jul 01, 2022
5.050
5.150
5.042
5.150
237,107
+0.08(+1.64%)
Jun 30, 2022
5.017
5.100
4.992
5.067
481,442
-0.07(-1.29%)
Jun 29, 2022
5.217
5.217
5.092
5.133
502,219
-0.08(-1.59%)
Jun 28, 2022
5.241
5.308
5.200
5.217
540,330
+0.01(+0.16%)
Jun 27, 2022
5.291
5.296
5.150
5.208
598,942
-0.04(-0.79%)
Jun 24, 2022
5.042
5.358
5.042
5.250
1,252,390
+0.22(+4.46%)
Jun 23, 2022
4.768
5.034
4.743
5.025
2,345,498
+0.39(+8.42%)
Jun 22, 2022
4.577
4.668
4.569
4.635
936,366
+0.02(+0.36%)
Jun 21, 2022
4.660
4.702
4.577
4.618
1,247,729
+0.02(+0.36%)
Jun 17, 2022
4.801
4.801
4.544
4.602
1,633,420
-0.13(-2.81%)
Jun 16, 2022
5.117
5.142
4.735
4.735
1,648,067
-0.45(-8.65%)
Jun 15, 2022
5.192
5.266
5.158
5.183
938,286
+0.00(+0.00%)
Jun 14, 2022
5.349
5.358
5.175
5.183
1,883,643
-0.16(-2.96%)
Jun 13, 2022
5.455
5.455
5.325
5.341
1,399,371
-0.17(-3.09%)
Jun 10, 2022
5.479
5.528
5.479
5.512
937,121
-0.02(-0.44%)
Jun 09, 2022
5.560
5.609
5.536
5.536
654,229
-0.05(-0.87%)
Jun 08, 2022
5.577
5.601
5.536
5.585
469,988
-0.01(-0.15%)
Jun 07, 2022
5.503
5.593
5.479
5.593
513,112
+0.08(+1.47%)
Jun 06, 2022
5.503
5.573
5.487
5.512
558,997
+0.02(+0.44%)
Jun 03, 2022
5.503
5.536
5.463
5.487
438,128
-0.04(-0.73%)
Jun 02, 2022
5.455
5.528
5.409
5.528
350,181
+0.09(+1.64%)
Jun 01, 2022
5.463
5.471
5.374
5.439
405,469
+0.02(+0.30%)
May 31, 2022
5.544
5.544
5.422
5.422
487,224
-0.12(-2.20%)
May 27, 2022
5.512
5.544
5.495
5.544
358,984
+0.08(+1.49%)
May 26, 2022
5.398
5.479
5.397
5.463
464,233
+0.08(+1.51%)
May 25, 2022
5.325
5.382
5.307
5.382
436,207
+0.07(+1.38%)
May 24, 2022
5.276
5.321
5.219
5.309
557,291
+0.03(+0.62%)
May 23, 2022
5.349
5.370
5.268
5.276
712,743
-0.05(-0.91%)
May 20, 2022
5.398
5.424
5.244
5.325
1,010,802
-0.06(-1.06%)
May 19, 2022
5.341
5.426
5.325
5.382
684,462
-0.01(-0.15%)
May 18, 2022
5.479
5.479
5.357
5.390
735,566
-0.11(-2.06%)
May 17, 2022
5.463
5.512
5.447
5.503
543,341
+0.10(+1.80%)
May 16, 2022
5.325
5.414
5.292
5.406
631,217
+0.12(+2.30%)
May 13, 2022
5.301
5.414
5.284
5.284
672,335
+0.03(+0.62%)
May 12, 2022
5.317
5.370
5.187
5.252
1,061,383
-0.11(-1.97%)
May 11, 2022
5.374
5.439
5.332
5.357
839,499
-0.02(-0.30%)
May 10, 2022
5.398
5.452
5.317
5.374
933,549
+0.00(+0.00%)
May 09, 2022
5.479
5.480
5.325
5.374
1,330,857
-0.15(-2.79%)
May 06, 2022
5.552
5.552
5.463
5.528
858,584
-0.02(-0.44%)
May 05, 2022
5.666
5.666
5.520
5.552
752,112
-0.13(-2.29%)
May 04, 2022
5.568
5.706
5.536
5.682
1,013,828
+0.11(+2.04%)
May 03, 2022
5.536
5.601
5.528
5.568
480,022
+0.02(+0.44%)
May 02, 2022
5.520
5.585
5.471
5.544
1,191,234
+0.02(+0.44%)
Apr 29, 2022
5.560
5.601
5.520
5.520
852,108
-0.06(-1.16%)
Apr 28, 2022
5.609
5.682
5.560
5.585
1,144,274
+0.02(+0.44%)
Apr 27, 2022
5.593
5.641
5.560
5.560
922,966
-0.02(-0.44%)
Apr 26, 2022
5.641
5.641
5.568
5.585
637,714
-0.07(-1.29%)
Apr 25, 2022
5.609
5.674
5.560
5.658
857,029
+0.02(+0.43%)
Apr 22, 2022
5.698
5.698
5.589
5.633
585,396
-0.09(-1.56%)
Apr 21, 2022
5.723
5.755
5.674
5.723
860,820
+0.05(+0.86%)
Apr 20, 2022
5.658
5.706
5.658
5.674
389,628
+0.02(+0.29%)
Apr 19, 2022
5.609
5.698
5.609
5.658
541,186
+0.03(+0.58%)
Apr 18, 2022
5.641
5.658
5.609
5.625
569,446
-0.02(-0.29%)
Apr 14, 2022
5.682
5.686
5.641
5.641
303,355
-0.05(-0.86%)
Apr 13, 2022
5.682
5.712
5.674
5.690
438,365
+0.00(+0.00%)
Apr 12, 2022
5.706
5.723
5.650
5.690
596,891
-0.01(-0.14%)
Apr 11, 2022
5.682
5.706
5.682
5.698
336,392
-0.02(-0.43%)
Apr 08, 2022
5.641
5.723
5.617
5.723
567,598
+0.06(+1.15%)
Apr 07, 2022
5.601
5.666
5.587
5.658
459,149
+0.05(+0.87%)
Apr 06, 2022
5.617
5.658
5.585
5.609
568,907
-0.04(-0.72%)
Apr 05, 2022
5.698
5.706
5.641
5.650
390,876
-0.03(-0.57%)
Apr 04, 2022
5.674
5.706
5.641
5.682
442,391
+0.03(+0.57%)
Apr 01, 2022
5.625
5.674
5.625
5.650
416,569
+0.02(+0.43%)
Mar 31, 2022
5.641
5.690
5.625
5.625
452,268
-0.02(-0.43%)
Mar 30, 2022
5.715
5.723
5.641
5.650
656,602
-0.09(-1.56%)
Mar 29, 2022
5.755
5.755
5.698
5.739
749,520
+0.03(+0.57%)
Mar 28, 2022
5.723
5.735
5.682
5.706
426,889
-0.02(-0.28%)
Mar 25, 2022
5.723
5.828
5.682
5.723
936,534
-0.02(-0.28%)
Mar 24, 2022
5.674
5.763
5.658
5.739
2,105,933
+0.11(+2.02%)
Mar 23, 2022
5.560
5.633
5.552
5.625
752,732
+0.02(+0.43%)
Mar 22, 2022
5.544
5.614
5.544
5.601
722,850
+0.06(+1.02%)
Mar 21, 2022
5.577
5.617
5.520
5.544
497,431
-0.02(-0.44%)
Mar 18, 2022
5.560
5.593
5.544
5.568
588,537
-0.01(-0.22%)
Mar 17, 2022
5.552
5.605
5.536
5.581
621,055
+0.02(+0.36%)
Mar 16, 2022
5.593
5.641
5.487
5.560
1,414,479
-0.02(-0.44%)
Mar 15, 2022
5.545
5.601
5.545
5.585
673,942
+0.04(+0.72%)
Mar 14, 2022
5.521
5.577
5.517
5.545
846,958
+0.02(+0.43%)
Mar 11, 2022
5.521
5.581
5.505
5.521
742,662
+0.03(+0.58%)
Mar 10, 2022
5.473
5.513
5.442
5.489
713,967
+0.00(+0.00%)
Mar 09, 2022
5.442
5.517
5.426
5.489
568,728
+0.10(+1.77%)
Mar 08, 2022
5.386
5.521
5.346
5.394
1,171,506
+0.00(+0.00%)
Mar 07, 2022
5.537
5.545
5.378
5.394
1,113,190
-0.14(-2.58%)
Mar 04, 2022
5.521
5.542
5.450
5.537
820,422
+0.00(+0.00%)
Mar 03, 2022
5.569
5.601
5.513
5.537
746,145
+0.00(+0.00%)
Mar 02, 2022
5.450
5.569
5.426
5.537
816,305
+0.09(+1.60%)
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.