Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.924 1.944 1.919 1.938 467,838 +0.00(+0.00%)
Mar 30, 2004 1.938 1.947 1.899 1.938 547,735 -0.00(-0.12%)
Mar 29, 2004 1.908 1.944 1.908 1.940 646,718 +0.02(+1.18%)
Mar 26, 2004 1.899 1.933 1.899 1.917 820,271 +0.02(+0.95%)
Mar 25, 2004 1.897 1.922 1.886 1.899 1,114,112 +0.02(+1.08%)
Mar 24, 2004 1.897 1.910 1.861 1.879 849,566 -0.01(-0.36%)
Mar 23, 2004 1.890 1.904 1.870 1.886 842,020 +0.01(+0.36%)
Mar 22, 2004 1.940 1.940 1.879 1.879 1,080,822 -0.05(-2.57%)
Mar 19, 2004 1.962 1.978 1.919 1.928 742,593 -0.03(-1.61%)
Mar 18, 2004 1.956 1.971 1.949 1.960 506,455 -0.00(-0.11%)
Mar 17, 2004 1.987 1.989 1.962 1.962 830,923 -0.03(-1.47%)
Mar 16, 2004 1.976 1.996 1.965 1.992 621,861 +0.01(+0.57%)
Mar 15, 2004 2.023 2.037 1.976 1.980 722,619 -0.07(-3.30%)
Mar 12, 2004 2.010 2.048 2.007 2.048 718,624 +0.05(+2.60%)
Mar 11, 2004 2.030 2.032 1.996 1.996 822,490 -0.04(-2.10%)
Mar 10, 2004 2.037 2.059 2.028 2.039 599,667 +0.00(+0.22%)
Mar 09, 2004 2.030 2.046 2.028 2.034 508,230 +0.00(+0.00%)
Mar 08, 2004 2.023 2.041 2.023 2.034 399,038 +0.01(+0.44%)
Mar 05, 2004 2.021 2.034 2.021 2.025 558,831 -0.00(-0.11%)
Mar 04, 2004 2.034 2.037 2.016 2.028 470,945 +0.00(+0.11%)
Mar 03, 2004 2.016 2.030 2.012 2.025 507,786 +0.01(+0.45%)
Mar 02, 2004 2.039 2.039 2.007 2.016 658,702 -0.00(-0.11%)
Mar 01, 2004 2.005 2.028 2.003 2.019 600,555 +0.02(+0.79%)
Feb 27, 2004 2.005 2.007 2.001 2.003 631,626 -0.00(-0.22%)
Feb 26, 2004 2.005 2.019 2.001 2.007 605,882 +0.00(+0.23%)
Feb 25, 2004 1.992 2.010 1.985 2.003 488,700 +0.01(+0.57%)
Feb 24, 2004 1.994 2.016 1.985 1.992 551,729 -0.00(-0.23%)
Feb 23, 2004 2.003 2.016 1.996 1.996 800,740 -0.01(-0.56%)
Feb 20, 2004 2.005 2.016 2.001 2.007 453,634 -0.00(-0.11%)
Feb 19, 2004 2.010 2.025 2.007 2.010 584,576 -0.00(-0.11%)
Feb 18, 2004 2.019 2.019 2.005 2.012 579,249 -0.00(-0.22%)
Feb 17, 2004 2.001 2.025 2.001 2.016 615,647 +0.01(+0.68%)
Feb 13, 2004 1.994 2.010 1.989 2.003 460,292 +0.00(+0.00%)
Feb 12, 2004 2.005 2.016 1.996 2.003 657,814 +0.00(+0.00%)
Feb 11, 2004 2.003 2.010 1.989 2.003 687,554 -0.00(-0.11%)
Feb 10, 2004 1.992 2.010 1.987 2.005 446,976 +0.01(+0.34%)
Feb 09, 2004 2.001 2.019 1.985 1.998 657,814 -0.00(-0.11%)
Feb 06, 2004 1.989 2.012 1.976 2.001 691,992 +0.01(+0.57%)
Feb 05, 2004 1.989 2.001 1.978 1.989 434,992 -0.00(-0.11%)
Feb 04, 2004 1.985 2.016 1.983 1.992 777,215 -0.01(-0.67%)
Feb 03, 2004 2.025 2.028 2.003 2.005 592,565 -0.02(-1.00%)
Feb 02, 2004 1.992 2.034 1.983 2.025 1,195,340 +0.04(+1.93%)
Jan 30, 2004 1.994 2.007 1.974 1.987 511,781 -0.00(-0.23%)
Jan 29, 2004 2.005 2.005 1.960 1.992 705,308 +0.01(+0.34%)
Jan 28, 2004 2.007 2.028 1.985 1.985 764,787 -0.02(-1.12%)
Jan 27, 2004 2.032 2.043 2.007 2.007 981,839 -0.02(-1.22%)
Jan 26, 2004 2.028 2.039 2.007 2.032 666,692 +0.00(+0.22%)
Jan 23, 2004 2.028 2.039 2.019 2.028 807,398 -0.00(-0.11%)
Jan 22, 2004 2.005 2.037 1.998 2.030 795,858 +0.01(+0.67%)
Jan 21, 2004 2.034 2.043 2.016 2.016 1,023,563 -0.03(-1.32%)
Jan 20, 2004 1.992 2.043 1.978 2.043 1,665,398 +0.05(+2.60%)
Jan 16, 2004 1.978 2.005 1.978 1.992 912,152 +0.01(+0.34%)
Jan 15, 2004 1.978 1.996 1.965 1.985 1,061,292 +0.01(+0.34%)
Jan 14, 2004 1.960 1.985 1.949 1.978 775,884 +0.03(+1.50%)
Jan 13, 2004 1.944 1.956 1.928 1.949 974,737 +0.00(+0.00%)
Jan 12, 2004 1.915 1.949 1.915 1.949 1,144,739 +0.03(+1.76%)
Jan 09, 2004 1.915 1.928 1.904 1.915 930,350 +0.00(+0.00%)
Jan 08, 2004 1.904 1.924 1.892 1.915 1,260,589 +0.02(+1.19%)
Jan 07, 2004 1.863 1.899 1.863 1.892 984,502 +0.03(+1.82%)
Jan 06, 2004 1.816 1.865 1.816 1.859 1,039,542 +0.02(+1.35%)
Jan 05, 2004 1.829 1.841 1.811 1.834 1,016,461 +0.02(+0.99%)
Jan 02, 2004 1.814 1.825 1.802 1.816 1,185,131 +0.01(+0.75%)
Dec 31, 2003 1.782 1.805 1.780 1.802 965,860 +0.02(+0.88%)
Dec 30, 2003 1.784 1.789 1.773 1.787 941,891 +0.00(+0.25%)
Dec 29, 2003 1.773 1.793 1.773 1.782 1,308,971 -0.00(-0.25%)
Dec 26, 2003 1.778 1.802 1.778 1.787 613,427 +0.00(+0.00%)
Dec 24, 2003 1.800 1.800 1.784 1.787 681,339 +0.00(+0.13%)
Dec 23, 2003 1.751 1.784 1.742 1.784 1,237,952 +0.03(+1.80%)
Dec 22, 2003 1.757 1.764 1.757 1.753 2,107,049 -0.02(-1.27%)
Dec 19, 2003 1.780 1.791 1.764 1.775 997,374 +0.01(+0.38%)
Dec 18, 2003 1.746 1.775 1.746 1.769 1,767,488 +0.02(+1.29%)
Dec 17, 2003 1.757 1.769 1.746 1.746 985,390 -0.02(-1.27%)
Dec 16, 2003 1.764 1.773 1.753 1.769 647,605 +0.00(+0.00%)
Dec 15, 2003 1.793 1.800 1.764 1.769 1,233,957 +0.00(+0.00%)
Dec 12, 2003 1.773 1.773 1.769 1.769 843,796 -0.04(-2.36%)
Dec 11, 2003 1.802 1.811 1.791 1.811 1,010,247 +0.01(+0.63%)
Dec 10, 2003 1.802 1.809 1.791 1.800 770,113 +0.00(+0.00%)
Dec 09, 2003 1.800 1.809 1.791 1.800 955,207 +0.00(+0.00%)
Dec 08, 2003 1.787 1.802 1.784 1.800 773,220 +0.02(+0.88%)
Dec 05, 2003 1.787 1.802 1.782 1.784 1,046,200 +0.00(+0.13%)
Dec 04, 2003 1.760 1.787 1.760 1.782 1,118,551 -0.00(-0.13%)
Dec 03, 2003 1.780 1.782 1.775 1.784 1,253,487 +0.01(+0.51%)
Dec 02, 2003 1.760 1.778 1.760 1.775 1,011,134 +0.02(+1.16%)
Dec 01, 2003 1.744 1.757 1.744 1.755 1,136,306 +0.01(+0.65%)
Nov 28, 2003 1.742 1.746 1.735 1.744 498,909 +0.01(+0.52%)
Nov 26, 2003 1.742 1.746 1.735 1.735 802,516 +0.00(+0.13%)
Nov 25, 2003 1.730 1.739 1.723 1.732 971,186 +0.01(+0.52%)
Nov 24, 2003 1.723 1.735 1.717 1.723 881,968 -0.00(-0.26%)
Nov 21, 2003 1.737 1.737 1.721 1.728 637,396 +0.00(+0.00%)
Nov 20, 2003 1.742 1.746 1.728 1.728 414,574 -0.02(-0.90%)
Nov 19, 2003 1.726 1.746 1.723 1.744 560,607 +0.01(+0.39%)
Nov 18, 2003 1.728 1.742 1.728 1.737 541,964 +0.01(+0.52%)
Nov 17, 2003 1.726 1.732 1.717 1.728 552,617 -0.01(-0.65%)
Nov 14, 2003 1.737 1.746 1.735 1.739 711,079 +0.00(+0.26%)
Nov 13, 2003 1.739 1.748 1.730 1.735 829,148 -0.01(-0.52%)
Nov 12, 2003 1.739 1.746 1.735 1.744 802,516 +0.00(+0.26%)
Nov 11, 2003 1.712 1.739 1.712 1.739 750,583 +0.00(+0.13%)
Nov 10, 2003 1.755 1.755 1.726 1.737 984,502 -0.01(-0.39%)
Nov 07, 2003 1.744 1.744 1.744 1.744 862,882 +0.01(+0.52%)
Nov 06, 2003 1.714 1.735 1.712 1.735 1,017,349 +0.01(+0.78%)
Nov 05, 2003 1.710 1.737 1.701 1.721 644,054 +0.00(+0.26%)
Nov 04, 2003 1.710 1.737 1.701 1.717 974,853 +0.00(+0.26%)
Nov 03, 2003 1.710 1.719 1.703 1.712 584,345 +0.01(+0.40%)
Oct 31, 2003 1.705 1.710 1.692 1.705 505,123 +0.00(+0.27%)
Oct 30, 2003 1.703 1.708 1.696 1.701 566,377 +0.00(+0.00%)
Oct 29, 2003 1.696 1.717 1.692 1.701 519,771 +0.00(+0.00%)
Oct 28, 2003 1.701 1.710 1.685 1.701 656,039 +0.01(+0.40%)
Oct 27, 2003 1.685 1.710 1.685 1.694 729,721 +0.00(+0.27%)
Oct 24, 2003 1.701 1.708 1.690 1.690 727,502 -0.02(-1.32%)
Oct 23, 2003 1.696 1.717 1.696 1.712 579,693 +0.00(+0.00%)
Oct 22, 2003 1.708 1.723 1.690 1.712 627,187 -0.01(-0.39%)
Oct 21, 2003 1.694 1.719 1.692 1.719 722,619 +0.02(+1.06%)
Oct 20, 2003 1.694 1.712 1.690 1.701 457,629 +0.00(+0.27%)
Oct 17, 2003 1.723 1.723 1.696 1.696 388,829 -0.03(-1.57%)
Oct 16, 2003 1.728 1.732 1.719 1.723 367,524 -0.01(-0.65%)
Oct 15, 2003 1.742 1.757 1.739 1.735 965,860 +0.00(+0.26%)
Oct 14, 2003 1.703 1.744 1.703 1.730 970,742 +0.01(+0.66%)
Oct 13, 2003 1.723 1.735 1.717 1.719 850,454 -0.00(-0.13%)
Oct 10, 2003 1.701 1.730 1.701 1.721 820,271 +0.02(+1.33%)
Oct 09, 2003 1.667 1.703 1.667 1.699 1,591,716 +0.00(+0.27%)
Oct 08, 2003 1.678 1.694 1.678 1.694 466,063 -0.00(-0.13%)
Oct 07, 2003 1.676 1.696 1.663 1.696 680,895 +0.02(+1.21%)
Oct 06, 2003 1.669 1.676 1.663 1.676 783,429 -0.00(-0.27%)
Oct 03, 2003 1.678 1.699 1.674 1.681 934,789 +0.02(+0.95%)
Oct 02, 2003 1.660 1.665 1.656 1.665 514,888 +0.00(+0.00%)
Oct 01, 2003 1.665 1.665 1.649 1.665 709,303 +0.02(+1.23%)
Sep 30, 2003 1.636 1.658 1.622 1.645 630,294 +0.00(+0.27%)
Sep 29, 2003 1.651 1.656 1.638 1.640 742,149 -0.02(-0.95%)
Sep 26, 2003 1.681 1.681 1.649 1.656 755,909 -0.02(-1.34%)
Sep 25, 2003 1.660 1.687 1.660 1.678 953,875 +0.01(+0.68%)
Sep 24, 2003 1.705 1.705 1.663 1.667 1,087,036 -0.02(-1.20%)
Sep 23, 2003 1.672 1.690 1.674 1.687 587,683 +0.02(+0.94%)
Sep 22, 2003 1.676 1.678 1.667 1.672 568,596 -0.01(-0.80%)
Sep 19, 2003 1.685 1.696 1.681 1.685 581,913 +0.01(+0.40%)
Sep 18, 2003 1.658 1.678 1.649 1.678 680,452 +0.01(+0.81%)
Sep 17, 2003 1.651 1.674 1.651 1.665 991,160 -0.01(-0.40%)
Sep 16, 2003 1.656 1.678 1.654 1.672 1,019,568 +0.02(+0.95%)
Sep 15, 2003 1.678 1.685 1.656 1.656 1,051,527 -0.03(-1.74%)
Sep 12, 2003 1.694 1.694 1.649 1.685 1,292,104 -0.05(-2.60%)
Sep 11, 2003 1.717 1.742 1.717 1.730 585,020 -0.00(-0.26%)
Sep 10, 2003 1.735 1.748 1.732 1.735 545,071 -0.00(-0.26%)
Sep 09, 2003 1.746 1.751 1.730 1.739 399,038 -0.01(-0.77%)
Sep 08, 2003 1.730 1.757 1.728 1.753 922,804 +0.01(+0.65%)
Sep 05, 2003 1.726 1.760 1.726 1.742 470,057 -0.00(-0.26%)
Sep 04, 2003 1.746 1.769 1.723 1.746 719,512 +0.01(+0.65%)
Sep 03, 2003 1.762 1.769 1.730 1.735 810,505 -0.02(-1.16%)
Sep 02, 2003 1.723 1.755 1.721 1.755 720,400 +0.03(+1.56%)
Aug 29, 2003 1.737 1.742 1.717 1.728 625,412 +0.01(+0.52%)
Aug 28, 2003 1.714 1.723 1.692 1.719 556,168 +0.01(+0.53%)
Aug 27, 2003 1.683 1.719 1.681 1.710 609,432 +0.02(+0.93%)
Aug 26, 2003 1.703 1.708 1.678 1.694 681,339 -0.01(-0.53%)
Aug 25, 2003 1.683 1.703 1.681 1.703 395,043 +0.01(+0.80%)
Aug 22, 2003 1.694 1.701 1.676 1.690 532,643 +0.00(+0.13%)
Aug 21, 2003 1.672 1.701 1.672 1.687 494,914 +0.01(+0.40%)
Aug 20, 2003 1.676 1.690 1.669 1.681 513,113 -0.00(-0.13%)
Aug 19, 2003 1.674 1.687 1.665 1.683 588,127 -0.01(-0.40%)
Aug 18, 2003 1.690 1.721 1.660 1.690 883,300 +0.00(+0.00%)
Aug 15, 2003 1.667 1.692 1.665 1.690 327,575 +0.02(+1.21%)
Aug 14, 2003 1.665 1.694 1.663 1.669 621,861 +0.00(+0.27%)
Aug 13, 2003 1.667 1.674 1.660 1.665 403,033 -0.01(-0.40%)
Aug 12, 2003 1.663 1.685 1.654 1.672 628,075 +0.00(+0.27%)
Aug 11, 2003 1.676 1.683 1.647 1.667 823,378 -0.00(-0.13%)
Aug 08, 2003 1.683 1.692 1.645 1.669 497,577 -0.00(-0.13%)
Aug 07, 2003 1.647 1.710 1.642 1.672 565,933 +0.00(+0.13%)
Aug 06, 2003 1.690 1.690 1.651 1.669 575,698 +0.00(+0.13%)
Aug 05, 2003 1.692 1.692 1.667 1.667 433,216 -0.02(-1.33%)
Aug 04, 2003 1.723 1.723 1.672 1.690 933,457 -0.02(-1.19%)
Aug 01, 2003 1.735 1.735 1.699 1.710 437,655 -0.02(-1.43%)
Jul 31, 2003 1.712 1.744 1.712 1.735 652,044 +0.02(+1.32%)
Jul 30, 2003 1.721 1.737 1.712 1.712 438,987 +0.00(+0.13%)
Jul 29, 2003 1.726 1.744 1.708 1.710 538,413 -0.02(-0.91%)
Jul 28, 2003 1.735 1.762 1.712 1.726 731,053 +0.00(+0.13%)
Jul 25, 2003 1.708 1.735 1.701 1.723 492,695 +0.01(+0.79%)
Jul 24, 2003 1.701 1.712 1.696 1.710 420,344 +0.02(+0.93%)
Jul 23, 2003 1.690 1.696 1.683 1.694 735,048 +0.00(+0.13%)
Jul 22, 2003 1.687 1.705 1.678 1.692 586,795 +0.00(+0.27%)
Jul 21, 2003 1.719 1.730 1.674 1.687 786,093 -0.03(-1.83%)
Jul 18, 2003 1.678 1.721 1.678 1.719 602,774 +0.03(+1.60%)
Jul 17, 2003 1.737 1.737 1.692 1.692 718,624 -0.05(-2.85%)
Jul 16, 2003 1.739 1.753 1.708 1.742 740,374 -0.00(-0.26%)
Jul 15, 2003 1.732 1.753 1.728 1.746 733,272 +0.01(+0.39%)
Jul 14, 2003 1.723 1.751 1.723 1.739 660,921 +0.02(+1.18%)
Jul 11, 2003 1.717 1.735 1.708 1.719 559,719 -0.00(-0.13%)
Jul 10, 2003 1.730 1.739 1.701 1.721 436,767 -0.02(-1.04%)
Jul 09, 2003 1.742 1.753 1.730 1.739 869,096 -0.00(-0.13%)
Jul 08, 2003 1.728 1.757 1.726 1.742 759,904 +0.02(+0.91%)
Jul 07, 2003 1.701 1.735 1.701 1.726 735,048 +0.03(+1.59%)
Jul 03, 2003 1.719 1.726 1.694 1.699 507,786 -0.02(-1.31%)
Jul 02, 2003 1.681 1.726 1.681 1.721 737,711 +0.04(+2.28%)
Jul 01, 2003 1.672 1.694 1.672 1.683 608,989 +0.00(+0.00%)
Jun 30, 2003 1.676 1.701 1.672 1.683 526,873 +0.01(+0.81%)
Jun 27, 2003 1.667 1.694 1.663 1.669 661,809 -0.01(-0.54%)
Jun 26, 2003 1.669 1.690 1.667 1.678 775,884 -0.01(-0.80%)
Jun 25, 2003 1.717 1.721 1.690 1.692 1,183,356 -0.00(-0.13%)
Jun 24, 2003 1.726 1.726 1.658 1.694 1,170,928 -0.01(-0.53%)
Jun 23, 2003 1.723 1.735 1.701 1.703 988,941 -0.03(-1.95%)
Jun 20, 2003 1.739 1.744 1.723 1.737 847,790 -0.00(-0.13%)
Jun 19, 2003 1.762 1.778 1.739 1.739 775,884 -0.02(-1.03%)
Jun 18, 2003 1.737 1.775 1.730 1.757 901,499 +0.02(+1.30%)
Jun 17, 2003 1.744 1.746 1.728 1.735 832,255 -0.01(-0.52%)
Jun 16, 2003 1.723 1.760 1.723 1.744 798,077 +0.01(+0.39%)
Jun 13, 2003 1.760 1.764 1.735 1.737 634,733 -0.03(-1.53%)
Jun 12, 2003 1.769 1.780 1.746 1.764 1,341,817 -0.05(-2.61%)
Jun 11, 2003 1.793 1.811 1.769 1.811 1,050,639 +0.03(+1.77%)
Jun 10, 2003 1.764 1.791 1.760 1.780 996,043 +0.02(+1.02%)
Jun 09, 2003 1.787 1.791 1.757 1.762 799,853 -0.02(-1.26%)
Jun 06, 2003 1.769 1.802 1.769 1.784 1,172,259 +0.02(+1.28%)
Jun 05, 2003 1.746 1.762 1.728 1.762 889,958 +0.02(+0.90%)
Jun 04, 2003 1.730 1.757 1.728 1.746 1,187,795 +0.02(+1.18%)
Jun 03, 2003 1.705 1.730 1.701 1.726 807,398 +0.02(+1.46%)
Jun 02, 2003 1.676 1.728 1.674 1.701 1,258,814 +0.02(+1.34%)
May 30, 2003 1.669 1.710 1.669 1.678 857,112 +0.00(+0.13%)
May 29, 2003 1.663 1.676 1.656 1.676 1,009,359 +0.00(+0.13%)
May 28, 2003 1.651 1.687 1.651 1.674 1,198,891 +0.01(+0.68%)
May 27, 2003 1.633 1.678 1.633 1.663 1,042,649 +0.03(+1.65%)
May 23, 2003 1.633 1.642 1.622 1.636 870,428 +0.00(+0.14%)
May 22, 2003 1.622 1.636 1.611 1.633 1,110,561 +0.01(+0.69%)
May 21, 2003 1.629 1.642 1.609 1.622 1,419,938 -0.01(-0.83%)
May 20, 2003 1.627 1.654 1.624 1.636 1,052,414 +0.01(+0.83%)
May 19, 2003 1.681 1.681 1.622 1.622 2,100,390 -0.08(-4.64%)
May 16, 2003 1.699 1.708 1.696 1.701 1,212,207 -0.01(-0.40%)
May 15, 2003 1.721 1.728 1.703 1.708 1,087,480 -0.01(-0.79%)
May 14, 2003 1.728 1.728 1.701 1.721 1,044,869 +0.00(+0.26%)
May 13, 2003 1.708 1.717 1.692 1.717 1,173,147 +0.02(+1.33%)
May 12, 2003 1.669 1.699 1.667 1.694 887,295 +0.02(+1.35%)
May 09, 2003 1.667 1.685 1.660 1.672 738,155 -0.00(-0.27%)
May 08, 2003 1.674 1.683 1.665 1.676 817,163 +0.00(+0.27%)
May 07, 2003 1.687 1.696 1.654 1.672 1,193,121 -0.02(-0.93%)
May 06, 2003 1.649 1.687 1.649 1.687 1,025,338 +0.04(+2.32%)
May 05, 2003 1.645 1.665 1.638 1.649 834,918 +0.02(+0.97%)
May 02, 2003 1.613 1.656 1.613 1.633 1,369,781 +0.02(+1.12%)
May 01, 2003 1.615 1.638 1.611 1.615 1,025,782 +0.00(+0.00%)
Apr 30, 2003 1.606 1.640 1.604 1.615 925,468 -0.00(-0.14%)
Apr 29, 2003 1.618 1.624 1.602 1.618 961,421 +0.00(+0.14%)
Apr 28, 2003 1.588 1.618 1.588 1.615 1,128,316 +0.03(+1.85%)
Apr 25, 2003 1.604 1.609 1.577 1.586 1,439,469 -0.02(-1.54%)
Apr 24, 2003 1.640 1.665 1.609 1.611 1,603,700 -0.04(-2.32%)
Apr 23, 2003 1.627 1.656 1.622 1.649 976,956 +0.03(+1.95%)
Apr 22, 2003 1.620 1.636 1.606 1.618 1,085,705 +0.00(+0.14%)
Apr 21, 2003 1.595 1.624 1.595 1.615 964,972 +0.02(+1.41%)
Apr 17, 2003 1.593 1.600 1.584 1.593 806,067 +0.00(+0.00%)
Apr 16, 2003 1.604 1.618 1.588 1.593 711,966 -0.00(-0.28%)
Apr 15, 2003 1.586 1.618 1.584 1.597 765,231 +0.01(+0.71%)
Apr 14, 2003 1.586 1.606 1.575 1.586 810,505 +0.00(+0.28%)
Apr 11, 2003 1.595 1.595 1.577 1.582 609,432 -0.00(-0.28%)
Apr 10, 2003 1.604 1.611 1.579 1.586 660,034 -0.02(-1.26%)
Apr 09, 2003 1.606 1.624 1.602 1.606 598,780 -0.00(-0.28%)
Apr 08, 2003 1.613 1.622 1.584 1.611 543,740 -0.01(-0.69%)
Apr 07, 2003 1.633 1.640 1.613 1.622 866,433 +0.01(+0.42%)
Apr 04, 2003 1.622 1.633 1.611 1.615 552,617 +0.01(+0.70%)
Apr 03, 2003 1.615 1.629 1.577 1.604 1,162,494 +0.00(+0.14%)
Apr 02, 2003 1.564 1.609 1.564 1.602 795,858 +0.04(+2.60%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.