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
)
5.620
+0.020 (+0.36%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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, 2016
2.177
2.190
2.156
2.164
932,306
-0.01(-0.40%)
Feb 26, 2016
2.186
2.190
2.164
2.173
1,272,984
+0.02(+0.80%)
Feb 25, 2016
2.134
2.156
2.126
2.156
827,110
+0.02(+1.01%)
Feb 24, 2016
2.108
2.134
2.091
2.134
631,433
+0.01(+0.41%)
Feb 23, 2016
2.130
2.130
2.095
2.126
593,026
-0.00(-0.20%)
Feb 22, 2016
2.134
2.134
2.117
2.130
1,004,746
+0.02(+0.82%)
Feb 19, 2016
2.100
2.113
2.078
2.113
1,260,202
+0.01(+0.41%)
Feb 18, 2016
2.121
2.121
2.100
2.104
728,141
-0.00(-0.20%)
Feb 17, 2016
2.070
2.117
2.070
2.108
796,998
+0.05(+2.52%)
Feb 16, 2016
2.026
2.065
2.014
2.057
1,087,768
+0.05(+2.36%)
Feb 12, 2016
2.001
2.009
2.009
2.009
1,132,277
+0.03(+1.75%)
Feb 11, 2016
1.979
1.983
1.949
1.975
475,301
-0.03(-1.51%)
Feb 10, 2016
2.014
2.032
2.005
2.005
655,714
+0.01(+0.65%)
Feb 09, 2016
1.992
2.009
1.975
1.992
857,420
-0.02(-1.07%)
Feb 08, 2016
2.061
2.061
1.988
2.014
820,585
-0.07(-3.51%)
Feb 05, 2016
2.113
2.113
2.074
2.087
625,809
-0.02(-1.02%)
Feb 04, 2016
2.091
2.121
2.091
2.108
390,510
+0.02(+0.82%)
Feb 03, 2016
2.100
2.100
2.044
2.091
746,173
+0.01(+0.62%)
Feb 02, 2016
2.100
2.100
2.071
2.078
436,272
-0.04(-1.83%)
Feb 01, 2016
2.095
2.121
2.087
2.117
535,278
+0.02(+0.82%)
Jan 29, 2016
2.052
2.104
2.052
2.100
640,288
+0.05(+2.53%)
Jan 28, 2016
2.052
2.061
2.023
2.048
408,246
+0.02(+1.06%)
Jan 27, 2016
2.052
2.070
2.018
2.026
765,347
-0.02(-0.84%)
Jan 26, 2016
2.022
2.052
2.018
2.044
638,809
+0.04(+1.94%)
Jan 25, 2016
2.048
2.048
2.005
2.005
701,784
-0.05(-2.31%)
Jan 22, 2016
2.039
2.052
2.019
2.052
1,473,684
+0.06(+3.25%)
Jan 21, 2016
1.957
2.009
1.949
1.988
1,457,507
+0.05(+2.44%)
Jan 20, 2016
1.953
1.957
1.863
1.940
2,561,995
-0.04(-1.96%)
Jan 19, 2016
2.035
2.048
1.975
1.979
1,649,057
-0.04(-1.92%)
Jan 15, 2016
2.039
2.018
2.018
2.018
1,182,374
-0.06(-2.90%)
Jan 14, 2016
2.052
2.087
2.031
2.078
1,517,458
+0.03(+1.69%)
Jan 13, 2016
2.104
2.117
2.044
2.044
1,075,406
-0.05(-2.47%)
Jan 12, 2016
2.104
2.113
2.065
2.095
1,418,849
+0.02(+0.83%)
Jan 11, 2016
2.143
2.147
2.061
2.078
1,766,979
-0.04(-2.03%)
Jan 08, 2016
2.169
2.173
2.121
2.121
1,515,747
-0.03(-1.20%)
Jan 07, 2016
2.156
2.173
2.152
2.147
1,237,339
-0.04(-1.97%)
Jan 06, 2016
2.199
2.208
2.186
2.190
811,772
-0.04(-1.74%)
Jan 05, 2016
2.246
2.255
2.229
2.229
585,507
-0.00(-0.19%)
Jan 04, 2016
2.242
2.242
2.203
2.233
1,440,063
-0.06(-2.45%)
Dec 31, 2015
2.289
2.289
2.289
2.289
1,052,958
-0.01(-0.38%)
Dec 30, 2015
2.307
2.307
2.289
2.298
942,647
-0.01(-0.37%)
Dec 29, 2015
2.311
2.324
2.294
2.307
1,051,726
+0.02(+0.94%)
Dec 28, 2015
2.294
2.302
2.272
2.285
1,826,854
-0.02(-1.03%)
Dec 24, 2015
2.328
2.309
2.309
2.309
567,298
-0.02(-0.83%)
Dec 23, 2015
2.302
2.328
2.285
2.328
2,594,437
+0.05(+2.08%)
Dec 22, 2015
2.277
2.303
2.259
2.281
1,746,036
+0.01(+0.57%)
Dec 21, 2015
2.246
2.277
2.242
2.268
3,853,712
+0.03(+1.54%)
Dec 18, 2015
2.294
2.294
2.233
2.233
2,998,574
-0.05(-2.26%)
Dec 17, 2015
2.272
2.289
2.264
2.285
2,007,290
+0.02(+0.76%)
Dec 16, 2015
2.238
2.277
2.238
2.268
1,143,851
+0.03(+1.35%)
Dec 15, 2015
2.199
2.246
2.199
2.238
1,645,107
+0.05(+2.17%)
Dec 14, 2015
2.225
2.227
2.179
2.190
1,428,277
-0.03(-1.36%)
Dec 11, 2015
2.242
2.255
2.221
2.221
1,187,715
-0.05(-2.28%)
Dec 10, 2015
2.285
2.311
2.264
2.272
1,153,636
-0.01(-0.57%)
Dec 09, 2015
2.315
2.324
2.281
2.285
1,318,943
-0.03(-1.49%)
Dec 08, 2015
2.311
2.324
2.299
2.320
1,463,617
-0.01(-0.36%)
Dec 07, 2015
2.345
2.349
2.316
2.328
954,918
-0.02(-1.06%)
Dec 04, 2015
2.324
2.370
2.320
2.353
1,140,343
+0.03(+1.44%)
Dec 03, 2015
2.353
2.361
2.311
2.320
801,594
-0.03(-1.42%)
Dec 02, 2015
2.370
2.374
2.347
2.353
764,308
-0.01(-0.35%)
Dec 01, 2015
2.349
2.374
2.349
2.361
586,769
+0.02(+0.71%)
Nov 30, 2015
2.353
2.361
2.341
2.345
670,333
-0.01(-0.35%)
Nov 27, 2015
2.345
2.357
2.345
2.353
189,212
-0.01(-0.35%)
Nov 25, 2015
2.345
2.361
2.361
2.361
651,445
+0.01(+0.35%)
Nov 24, 2015
2.336
2.361
2.328
2.353
633,467
+0.00(+0.18%)
Nov 23, 2015
2.349
2.365
2.345
2.349
763,336
+0.00(+0.18%)
Nov 20, 2015
2.349
2.365
2.336
2.345
793,320
+0.01(+0.36%)
Nov 19, 2015
2.336
2.345
2.324
2.336
661,451
-0.00(-0.18%)
Nov 18, 2015
2.303
2.345
2.303
2.341
888,839
+0.04(+1.81%)
Nov 17, 2015
2.295
2.320
2.291
2.299
715,012
+0.00(+0.18%)
Nov 16, 2015
2.266
2.299
2.241
2.295
1,086,840
+0.02(+0.92%)
Nov 13, 2015
2.291
2.307
2.266
2.274
710,387
-0.04(-1.62%)
Nov 12, 2015
2.328
2.332
2.303
2.311
515,854
-0.02(-1.07%)
Nov 11, 2015
2.345
2.349
2.328
2.336
1,475,044
+0.00(+0.00%)
Nov 10, 2015
2.332
2.349
2.328
2.336
1,230,907
-0.01(-0.36%)
Nov 09, 2015
2.386
2.390
2.336
2.345
1,061,344
-0.05(-2.26%)
Nov 06, 2015
2.386
2.399
2.378
2.399
423,542
+0.00(+0.00%)
Nov 05, 2015
2.415
2.424
2.399
2.399
536,701
-0.02(-0.69%)
Nov 04, 2015
2.420
2.428
2.399
2.415
580,694
-0.00(-0.17%)
Nov 03, 2015
2.390
2.424
2.390
2.420
468,995
+0.02(+0.69%)
Nov 02, 2015
2.365
2.411
2.365
2.403
621,605
+0.03(+1.23%)
Oct 30, 2015
2.374
2.382
2.365
2.374
487,870
+0.00(+0.00%)
Oct 29, 2015
2.378
2.390
2.365
2.374
956,844
-0.02(-0.70%)
Oct 28, 2015
2.365
2.395
2.357
2.390
725,553
+0.02(+1.06%)
Oct 27, 2015
2.357
2.370
2.353
2.365
695,889
-0.01(-0.35%)
Oct 26, 2015
2.382
2.390
2.361
2.374
687,648
-0.01(-0.35%)
Oct 23, 2015
2.382
2.393
2.374
2.382
672,249
+0.02(+0.88%)
Oct 22, 2015
2.336
2.374
2.336
2.361
769,533
+0.03(+1.25%)
Oct 21, 2015
2.341
2.349
2.324
2.332
628,523
-0.01(-0.36%)
Oct 20, 2015
2.336
2.345
2.324
2.341
428,503
+0.00(+0.18%)
Oct 19, 2015
2.324
2.357
2.324
2.336
731,203
+0.00(+0.00%)
Oct 16, 2015
2.332
2.341
2.324
2.336
475,761
+0.01(+0.36%)
Oct 15, 2015
2.332
2.341
2.324
2.328
602,653
-0.01(-0.36%)
Oct 14, 2015
2.341
2.345
2.311
2.336
882,479
-0.02(-0.71%)
Oct 13, 2015
2.336
2.361
2.332
2.353
691,125
-0.00(-0.18%)
Oct 12, 2015
2.345
2.357
2.332
2.357
754,240
+0.00(+0.18%)
Oct 09, 2015
2.307
2.353
2.307
2.353
1,657,593
+0.06(+2.73%)
Oct 08, 2015
2.291
2.307
2.282
2.291
681,253
-0.02(-0.90%)
Oct 07, 2015
2.295
2.311
2.278
2.311
727,479
+0.02(+0.91%)
Oct 06, 2015
2.270
2.291
2.270
2.291
975,614
+0.02(+0.73%)
Oct 05, 2015
2.224
2.274
2.224
2.274
1,055,660
+0.05(+2.44%)
Oct 02, 2015
2.145
2.220
2.145
2.220
827,217
+0.04(+1.72%)
Oct 01, 2015
2.174
2.186
2.149
2.182
1,303,781
+0.01(+0.38%)
Sep 30, 2015
2.161
2.182
2.145
2.174
1,077,142
+0.02(+1.16%)
Sep 29, 2015
2.161
2.186
2.132
2.149
813,523
-0.01(-0.58%)
Sep 28, 2015
2.211
2.216
2.157
2.161
1,915,907
-0.05(-2.44%)
Sep 25, 2015
2.245
2.254
2.216
2.216
2,074,259
-0.01(-0.56%)
Sep 24, 2015
2.216
2.245
2.211
2.228
2,924,499
-0.01(-0.37%)
Sep 23, 2015
2.266
2.274
2.228
2.236
2,443,563
-0.02(-0.74%)
Sep 22, 2015
2.249
2.261
2.228
2.253
1,184,912
-0.03(-1.28%)
Sep 21, 2015
2.274
2.288
2.258
2.282
1,456,716
+0.01(+0.37%)
Sep 18, 2015
2.266
2.291
2.253
2.274
1,851,725
-0.01(-0.55%)
Sep 17, 2015
2.274
2.316
2.274
2.286
898,418
+0.00(+0.00%)
Sep 16, 2015
2.257
2.291
2.253
2.286
598,820
+0.02(+1.11%)
Sep 15, 2015
2.236
2.270
2.228
2.261
1,135,740
+0.03(+1.31%)
Sep 14, 2015
2.253
2.257
2.228
2.232
541,347
-0.01(-0.56%)
Sep 11, 2015
2.237
2.253
2.220
2.245
816,888
-0.00(-0.18%)
Sep 10, 2015
2.233
2.261
2.220
2.249
1,498,230
+0.01(+0.36%)
Sep 09, 2015
2.297
2.301
2.233
2.241
1,201,793
-0.03(-1.25%)
Sep 08, 2015
2.273
2.277
2.253
2.269
848,464
+0.04(+1.63%)
Sep 04, 2015
2.229
2.233
2.233
2.233
887,994
-0.02(-0.90%)
Sep 03, 2015
2.265
2.281
2.241
2.253
1,249,204
-0.00(-0.18%)
Sep 02, 2015
2.249
2.261
2.224
2.257
864,965
+0.03(+1.46%)
Sep 01, 2015
2.249
2.249
2.208
2.224
1,097,117
-0.06(-2.66%)
Aug 31, 2015
2.285
2.305
2.281
2.285
777,775
-0.02(-0.88%)
Aug 28, 2015
2.281
2.310
2.281
2.305
607,387
+0.02(+0.89%)
Aug 27, 2015
2.265
2.305
2.249
2.285
1,194,164
+0.04(+1.81%)
Aug 26, 2015
2.208
2.245
2.180
2.245
1,376,894
+0.08(+3.55%)
Aug 25, 2015
2.241
2.249
2.156
2.168
2,175,815
+0.01(+0.56%)
Aug 24, 2015
2.127
2.229
2.010
2.156
5,932,604
-0.14(-6.01%)
Aug 21, 2015
2.346
2.362
2.293
2.293
2,385,230
-0.09(-3.91%)
Aug 20, 2015
2.423
2.423
2.387
2.387
1,661,452
-0.06(-2.32%)
Aug 19, 2015
2.447
2.451
2.431
2.443
1,194,540
-0.01(-0.50%)
Aug 18, 2015
2.451
2.455
2.447
2.455
723,147
+0.00(+0.17%)
Aug 17, 2015
2.447
2.464
2.439
2.451
1,364,638
-0.01(-0.49%)
Aug 14, 2015
2.451
2.464
2.447
2.464
554,779
+0.01(+0.50%)
Aug 13, 2015
2.468
2.476
2.451
2.451
819,941
-0.02(-0.82%)
Aug 12, 2015
2.451
2.476
2.427
2.472
999,625
-0.01(-0.33%)
Aug 11, 2015
2.476
2.480
2.459
2.480
544,606
-0.01(-0.49%)
Aug 10, 2015
2.476
2.496
2.476
2.492
714,820
+0.04(+1.65%)
Aug 07, 2015
2.472
2.476
2.447
2.451
604,877
-0.02(-0.66%)
Aug 06, 2015
2.504
2.516
2.468
2.468
617,896
-0.05(-1.93%)
Aug 05, 2015
2.512
2.532
2.504
2.516
583,674
+0.01(+0.49%)
Aug 04, 2015
2.484
2.508
2.484
2.504
584,514
+0.02(+0.65%)
Aug 03, 2015
2.492
2.500
2.478
2.488
717,545
-0.00(-0.16%)
Jul 31, 2015
2.492
2.512
2.488
2.492
639,133
+0.00(+0.16%)
Jul 30, 2015
2.496
2.508
2.484
2.488
2,041,039
-0.02(-0.65%)
Jul 29, 2015
2.484
2.512
2.484
2.504
680,873
+0.02(+0.65%)
Jul 28, 2015
2.464
2.492
2.447
2.488
953,337
+0.04(+1.49%)
Jul 27, 2015
2.480
2.484
2.451
2.451
1,123,865
-0.04(-1.63%)
Jul 24, 2015
2.516
2.524
2.488
2.492
762,571
-0.03(-1.28%)
Jul 23, 2015
2.541
2.545
2.512
2.524
614,969
-0.01(-0.48%)
Jul 22, 2015
2.520
2.541
2.520
2.536
634,299
+0.00(+0.00%)
Jul 21, 2015
2.528
2.549
2.528
2.536
534,457
-0.00(-0.16%)
Jul 20, 2015
2.557
2.561
2.541
2.541
746,403
-0.01(-0.48%)
Jul 17, 2015
2.573
2.573
2.553
2.553
907,084
-0.03(-1.10%)
Jul 16, 2015
2.569
2.581
2.569
2.581
699,003
+0.02(+0.79%)
Jul 15, 2015
2.553
2.569
2.553
2.561
480,945
+0.01(+0.32%)
Jul 14, 2015
2.545
2.557
2.545
2.553
519,074
+0.00(+0.16%)
Jul 13, 2015
2.528
2.549
2.528
2.549
739,481
+0.03(+1.13%)
Jul 10, 2015
2.516
2.520
2.500
2.520
574,145
+0.04(+1.47%)
Jul 09, 2015
2.512
2.524
2.484
2.484
563,385
-0.00(-0.16%)
Jul 08, 2015
2.512
2.512
2.485
2.488
611,272
-0.04(-1.60%)
Jul 07, 2015
2.541
2.541
2.496
2.528
894,880
+0.00(+0.00%)
Jul 06, 2015
2.536
2.549
2.520
2.528
917,576
-0.02(-0.79%)
Jul 02, 2015
2.553
2.549
2.549
2.549
610,341
-0.00(-0.16%)
Jul 01, 2015
2.557
2.565
2.545
2.553
588,635
+0.02(+0.64%)
Jun 30, 2015
2.553
2.557
2.524
2.536
816,626
+0.01(+0.32%)
Jun 29, 2015
2.577
2.581
2.524
2.528
1,165,071
-0.06(-2.50%)
Jun 26, 2015
2.593
2.613
2.589
2.593
1,541,610
+0.00(+0.16%)
Jun 25, 2015
2.626
2.626
2.589
2.589
1,565,572
-0.04(-1.39%)
Jun 24, 2015
2.626
2.638
2.615
2.626
1,914,383
-0.00(-0.15%)
Jun 23, 2015
2.617
2.630
2.613
2.630
1,450,054
+0.02(+0.78%)
Jun 22, 2015
2.601
2.613
2.597
2.609
785,262
+0.02(+0.78%)
Jun 19, 2015
2.597
2.597
2.577
2.589
806,932
-0.01(-0.47%)
Jun 18, 2015
2.585
2.601
2.573
2.601
965,692
+0.03(+1.10%)
Jun 17, 2015
2.569
2.573
2.549
2.573
1,066,708
+0.00(+0.16%)
Jun 16, 2015
2.573
2.577
2.565
2.569
832,992
-0.00(-0.16%)
Jun 15, 2015
2.569
2.585
2.563
2.573
562,834
-0.01(-0.47%)
Jun 12, 2015
2.581
2.589
2.573
2.585
870,831
+0.00(+0.00%)
Jun 11, 2015
2.573
2.593
2.573
2.585
1,023,337
+0.02(+0.62%)
Jun 10, 2015
2.557
2.573
2.557
2.569
3,434,021
+0.02(+0.62%)
Jun 09, 2015
2.565
2.561
2.553
2.553
989,680
-0.01(-0.31%)
Jun 08, 2015
2.577
2.577
2.561
2.561
1,121,542
-0.02(-0.61%)
Jun 05, 2015
2.577
2.581
2.569
2.577
755,644
-0.01(-0.31%)
Jun 04, 2015
2.593
2.597
2.577
2.585
1,087,031
-0.01(-0.46%)
Jun 03, 2015
2.597
2.605
2.589
2.597
635,874
+0.00(+0.00%)
Jun 02, 2015
2.581
2.597
2.573
2.597
794,073
+0.01(+0.46%)
Jun 01, 2015
2.589
2.589
2.573
2.585
504,355
+0.00(+0.15%)
May 29, 2015
2.585
2.589
2.573
2.581
581,147
-0.01(-0.46%)
May 28, 2015
2.589
2.597
2.585
2.593
416,434
-0.01(-0.30%)
May 27, 2015
2.581
2.605
2.577
2.601
699,859
+0.03(+1.08%)
May 26, 2015
2.593
2.601
2.565
2.573
881,825
-0.04(-1.37%)
May 22, 2015
2.601
2.609
2.609
2.609
575,181
+0.00(+0.15%)
May 21, 2015
2.593
2.613
2.589
2.605
739,146
+0.01(+0.53%)
May 20, 2015
2.585
2.597
2.581
2.591
491,692
+0.01(+0.23%)
May 19, 2015
2.581
2.589
2.577
2.585
701,458
+0.01(+0.31%)
May 18, 2015
2.569
2.585
2.569
2.577
890,538
+0.00(+0.15%)
May 15, 2015
2.581
2.581
2.565
2.573
578,722
-0.00(-0.15%)
May 14, 2015
2.573
2.581
2.569
2.577
779,265
+0.02(+0.77%)
May 13, 2015
2.557
2.565
2.549
2.557
591,711
-0.00(-0.15%)
May 12, 2015
2.545
2.561
2.530
2.561
568,024
+0.01(+0.31%)
May 11, 2015
2.581
2.581
2.553
2.553
874,858
-0.02(-0.77%)
May 08, 2015
2.573
2.585
2.558
2.573
648,456
+0.02(+0.62%)
May 07, 2015
2.538
2.561
2.534
2.557
420,144
+0.02(+0.78%)
May 06, 2015
2.557
2.569
2.534
2.538
875,566
-0.02(-0.62%)
May 05, 2015
2.565
2.577
2.549
2.553
1,205,220
-0.02(-0.77%)
May 04, 2015
2.581
2.585
2.565
2.573
868,884
-0.00(-0.15%)
May 01, 2015
2.569
2.581
2.561
2.577
778,050
+0.02(+0.62%)
Apr 30, 2015
2.577
2.581
2.545
2.561
931,361
-0.02(-0.61%)
Apr 29, 2015
2.569
2.585
2.565
2.577
551,777
-0.01(-0.31%)
Apr 28, 2015
2.573
2.589
2.561
2.585
760,146
+0.01(+0.46%)
Apr 27, 2015
2.605
2.609
2.569
2.573
1,041,416
-0.03(-1.07%)
Apr 24, 2015
2.609
2.609
2.593
2.601
464,431
+0.00(+0.15%)
Apr 23, 2015
2.585
2.605
2.581
2.597
441,123
+0.01(+0.31%)
Apr 22, 2015
2.577
2.593
2.573
2.589
574,087
+0.02(+0.62%)
Apr 21, 2015
2.585
2.593
2.573
2.573
530,167
-0.00(-0.15%)
Apr 20, 2015
2.573
2.593
2.573
2.577
970,727
+0.00(+0.15%)
Apr 17, 2015
2.581
2.585
2.557
2.573
922,477
-0.03(-1.07%)
Apr 16, 2015
2.601
2.609
2.593
2.601
623,726
-0.00(-0.15%)
Apr 15, 2015
2.597
2.609
2.593
2.605
596,940
+0.01(+0.46%)
Apr 14, 2015
2.585
2.597
2.569
2.593
579,023
+0.01(+0.31%)
Apr 13, 2015
2.601
2.613
2.583
2.585
625,760
-0.02(-0.76%)
Apr 10, 2015
2.597
2.605
2.593
2.605
526,688
+0.00(+0.15%)
Apr 09, 2015
2.597
2.605
2.589
2.601
458,492
+0.00(+0.15%)
Apr 08, 2015
2.593
2.605
2.585
2.597
634,881
+0.01(+0.31%)
Apr 07, 2015
2.593
2.613
2.589
2.589
888,923
+0.00(+0.00%)
Apr 06, 2015
2.569
2.597
2.565
2.589
999,029
+0.02(+0.62%)
Apr 02, 2015
2.569
2.573
2.573
2.573
495,863
+0.00(+0.00%)
Apr 01, 2015
2.573
2.573
2.545
2.573
531,990
+0.00(+0.00%)
Mar 31, 2015
2.569
2.573
2.561
2.573
844,359
-0.00(-0.15%)
Mar 30, 2015
2.577
2.593
2.577
2.577
1,311,521
+0.01(+0.31%)
Mar 27, 2015
2.565
2.583
2.565
2.569
1,553,714
-0.01(-0.31%)
Mar 26, 2015
2.561
2.581
2.550
2.577
1,806,495
+0.01(+0.31%)
Mar 25, 2015
2.585
2.601
2.569
2.569
2,480,021
-0.02(-0.61%)
Mar 24, 2015
2.601
2.609
2.573
2.585
2,029,672
-0.01(-0.31%)
Mar 23, 2015
2.581
2.597
2.581
2.593
1,046,435
+0.01(+0.46%)
Mar 20, 2015
2.589
2.601
2.573
2.581
1,273,939
-0.00(-0.15%)
Mar 19, 2015
2.573
2.589
2.569
2.585
1,149,465
+0.01(+0.46%)
Mar 18, 2015
2.534
2.585
2.526
2.573
679,085
+0.03(+1.09%)
Mar 17, 2015
2.534
2.549
2.526
2.545
758,617
-0.01(-0.46%)
Mar 16, 2015
2.561
2.569
2.549
2.557
901,427
+0.01(+0.31%)
Mar 13, 2015
2.565
2.569
2.522
2.549
1,340,245
-0.02(-0.62%)
Mar 12, 2015
2.565
2.565
2.554
2.565
895,790
+0.02(+0.76%)
Mar 11, 2015
2.558
2.558
2.534
2.546
843,851
-0.02(-0.60%)
Mar 10, 2015
2.561
2.573
2.546
2.561
1,608,319
-0.02(-0.60%)
Mar 09, 2015
2.565
2.581
2.561
2.577
883,963
+0.01(+0.45%)
Mar 06, 2015
2.573
2.577
2.554
2.565
2,013,520
-0.02(-0.90%)
Mar 05, 2015
2.581
2.592
2.581
2.588
937,599
+0.00(+0.15%)
Mar 04, 2015
2.588
2.588
2.573
2.585
1,345,551
-0.00(-0.15%)
Mar 03, 2015
2.588
2.592
2.581
2.588
1,010,651
-0.00(-0.15%)
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.