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 )

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2009 0.7287 0.7357 0.7099 0.7123 1,190,411 -0.00(-0.33%)
Mar 30, 2009 0.7545 0.7591 0.7006 0.7146 1,662,317 -0.04(-4.69%)
Mar 26, 2009 0.7006 0.7615 0.7006 0.7498 2,221,443 +0.04(+5.61%)
Mar 25, 2009 0.6935 0.7732 0.6935 0.7099 3,271,707 +0.01(+1.34%)
Mar 24, 2009 0.7240 0.7263 0.6889 0.7006 2,951,357 +0.00(+0.00%)
Mar 23, 2009 0.6701 0.7006 0.6678 0.7006 2,222,254 +0.08(+12.41%)
Mar 20, 2009 0.6396 0.6467 0.6162 0.6232 1,036,269 -0.01(-1.48%)
Mar 19, 2009 0.6420 0.6771 0.6326 0.6326 2,322,714 -0.00(-0.37%)
Mar 18, 2009 0.6303 0.6514 0.6115 0.6350 1,868,370 +0.00(+0.72%)
Mar 17, 2009 0.6186 0.6326 0.6022 0.6304 1,205,537 +0.02(+3.48%)
Mar 16, 2009 0.6186 0.6350 0.6022 0.6092 1,747,967 -0.00(-0.76%)
Mar 13, 2009 0.6232 0.6232 0.5881 0.6139 0 -0.03(-4.71%)
Mar 12, 2009 0.6068 0.6560 0.5928 0.6442 1,991,864 +0.03(+4.94%)
Mar 11, 2009 0.6396 0.6396 0.5717 0.6139 2,275,062 +0.06(+10.08%)
Mar 10, 2009 0.5178 0.5647 0.5178 0.5576 2,680,699 +0.05(+10.70%)
Mar 09, 2009 0.5248 0.5366 0.5038 0.5038 2,457,185 -0.03(-4.87%)
Mar 06, 2009 0.5436 0.5764 0.5014 0.5295 0 -0.01(-2.16%)
Mar 05, 2009 0.5647 0.5740 0.5272 0.5412 1,034,728 -0.05(-8.33%)
Mar 04, 2009 0.6209 0.6256 0.5623 0.5904 2,846,740 +0.00(+0.40%)
Mar 02, 2009 0.6490 0.6490 0.5858 0.5881 2,620,781 -0.06(-9.55%)
Feb 27, 2009 0.6607 0.6631 0.6396 0.6502 0 -0.02(-3.31%)
Feb 26, 2009 0.6748 0.6771 0.6490 0.6724 942,676 +0.01(+1.41%)
Feb 25, 2009 0.6631 0.6771 0.6373 0.6631 1,515,332 -0.01(-1.05%)
Feb 24, 2009 0.6326 0.6724 0.6326 0.6701 2,052,636 +0.03(+5.15%)
Feb 23, 2009 0.6935 0.7053 0.6326 0.6373 2,314,724 -0.06(-8.11%)
Feb 20, 2009 0.6795 0.7031 0.6607 0.6935 0 -0.01(-1.33%)
Feb 19, 2009 0.7357 0.7451 0.7029 0.7029 1,497,466 -0.02(-3.23%)
Feb 18, 2009 0.7755 0.7755 0.7076 0.7263 1,634,882 -0.04(-4.91%)
Feb 17, 2009 0.8037 0.8037 0.7638 0.7638 1,278,195 -0.05(-6.59%)
Feb 13, 2009 0.8388 0.8411 0.8177 0.8177 0 -0.03(-3.06%)
Feb 12, 2009 0.8247 0.8435 0.8130 0.8435 845,797 +0.01(+0.84%)
Feb 11, 2009 0.8271 0.8552 0.8271 0.8365 764,770 +0.00(+0.56%)
Feb 10, 2009 0.8740 0.8763 0.8247 0.8318 1,049,376 -0.05(-5.59%)
Feb 09, 2009 0.8669 0.9232 0.8646 0.8810 1,055,999 +0.01(+1.08%)
Feb 06, 2009 0.8341 0.8716 0.8341 0.8716 0 +0.03(+3.28%)
Feb 05, 2009 0.8247 0.8482 0.8201 0.8440 592,297 +0.01(+0.90%)
Feb 04, 2009 0.8716 0.8716 0.8294 0.8365 739,947 -0.01(-1.38%)
Feb 03, 2009 0.8318 0.8529 0.8247 0.8482 705,701 +0.02(+2.84%)
Feb 02, 2009 0.8247 0.8505 0.8201 0.8247 1,527,295 -0.02(-1.95%)
Jan 30, 2009 0.8482 0.8552 0.8271 0.8411 0 -0.01(-0.83%)
Jan 29, 2009 0.8388 0.8740 0.8341 0.8482 686,935 -0.03(-2.95%)
Jan 28, 2009 0.8669 0.8833 0.8505 0.8740 1,020,358 +0.04(+4.48%)
Jan 27, 2009 0.8294 0.8458 0.8294 0.8365 794,897 +0.01(+1.42%)
Jan 26, 2009 0.8552 0.8669 0.8201 0.8247 895,319 -0.02(-2.76%)
Jan 23, 2009 0.8224 0.8552 0.8201 0.8482 0 +0.01(+0.84%)
Jan 22, 2009 0.8693 0.8716 0.8224 0.8411 552,489 -0.03(-3.27%)
Jan 21, 2009 0.8786 0.8833 0.8294 0.8696 975,467 +0.01(+0.77%)
Jan 20, 2009 0.8997 0.8997 0.8575 0.8629 855,187 -0.04(-4.09%)
Jan 16, 2009 0.9044 0.9325 0.8880 0.8997 0 +0.01(+1.59%)
Jan 15, 2009 0.9185 0.9208 0.8786 0.8857 1,281,524 -0.04(-4.10%)
Jan 14, 2009 0.9372 0.9372 0.9044 0.9235 795,350 -0.02(-1.95%)
Jan 13, 2009 0.9208 0.9419 0.9021 0.9419 665,138 +0.02(+2.03%)
Jan 12, 2009 0.9232 0.9419 0.9091 0.9232 717,562 -0.02(-1.75%)
Jan 09, 2009 0.9419 0.9606 0.9208 0.9396 764,731 +0.00(+0.50%)
Jan 08, 2009 0.9560 0.9560 0.9255 0.9348 703,179 -0.03(-3.39%)
Jan 07, 2009 1.029 1.029 0.9560 0.9677 880,756 -0.06(-6.14%)
Jan 06, 2009 0.9934 1.078 0.9864 1.031 1,585,378 +0.04(+3.78%)
Jan 05, 2009 0.9513 0.9958 0.9302 0.9934 1,561,729 +0.06(+6.27%)
Jan 02, 2009 0.8857 0.9372 0.8716 0.9349 0 +0.07(+7.84%)
Jan 01, 2009 0.8271 0.8786 0.8271 0.8669 0 +0.00(+0.00%)
Dec 31, 2008 0.8271 0.8786 0.8271 0.8669 1,902,570 +0.04(+4.82%)
Dec 30, 2008 0.8130 0.8505 0.7826 0.8271 2,466,408 +0.00(+0.57%)
Dec 29, 2008 0.8435 0.8622 0.8130 0.8224 2,353,652 -0.06(-7.14%)
Dec 26, 2008 0.8763 0.8857 0.8271 0.8857 0 +0.04(+5.29%)
Dec 24, 2008 0.8013 0.8693 0.8013 0.8411 713,900 +0.00(+0.28%)
Dec 23, 2008 0.8857 0.8904 0.8083 0.8388 1,859,817 -0.02(-2.72%)
Dec 22, 2008 0.9044 0.9396 0.8552 0.8622 1,804,513 -0.06(-6.60%)
Dec 19, 2008 0.9021 0.9372 0.8810 0.9232 1,325,586 +0.05(+5.63%)
Dec 18, 2008 0.8646 0.9349 0.8646 0.8740 2,983,367 -0.01(-0.80%)
Dec 17, 2008 0.9021 0.9278 0.8482 0.8810 2,603,794 -0.00(-0.27%)
Dec 16, 2008 0.8341 0.8833 0.8177 0.8833 2,001,245 +0.05(+6.50%)
Dec 15, 2008 0.8060 0.8646 0.8037 0.8294 1,836,565 +0.02(+2.90%)
Dec 12, 2008 0.8083 0.8505 0.7732 0.8060 0 -0.00(-0.29%)
Dec 11, 2008 0.8388 0.8622 0.8083 0.8083 1,247,175 -0.07(-8.00%)
Dec 10, 2008 0.8997 0.9232 0.8341 0.8786 1,560,700 -0.06(-6.25%)
Dec 09, 2008 0.9021 0.9372 0.8810 0.9372 1,327,174 +0.02(+2.56%)
Dec 08, 2008 0.8716 0.9606 0.8669 0.9138 1,973,264 +0.09(+10.80%)
Dec 05, 2008 0.7545 0.8341 0.7404 0.8247 0 +0.04(+5.07%)
Dec 04, 2008 0.8294 0.8669 0.7755 0.7849 1,434,023 -0.07(-8.47%)
Dec 03, 2008 0.8505 0.8857 0.8388 0.8575 1,102,849 +0.00(+0.55%)
Dec 02, 2008 0.9489 0.9489 0.8201 0.8529 1,526,032 -0.01(-0.82%)
Dec 01, 2008 0.9372 0.9372 0.8458 0.8599 1,742,444 -0.09(-9.38%)
Nov 28, 2008 0.8669 0.9888 0.8623 0.9489 1,084,300 +0.09(+10.05%)
Nov 26, 2008 0.7662 0.8669 0.7615 0.8622 1,472,123 +0.05(+6.05%)
Nov 25, 2008 0.8037 0.8318 0.7826 0.8130 1,528,998 +0.01(+1.47%)
Nov 24, 2008 0.7076 0.8271 0.7076 0.8013 2,657,161 +0.12(+18.34%)
Nov 21, 2008 0.6724 0.7053 0.6326 0.6771 3,668,560 +0.01(+2.12%)
Nov 20, 2008 0.6982 0.7146 0.6560 0.6631 3,529,215 -0.04(-5.98%)
Nov 19, 2008 0.7521 0.7849 0.7053 0.7053 2,322,543 -0.07(-9.61%)
Nov 18, 2008 0.8341 0.8433 0.7498 0.7802 2,260,542 -0.05(-6.46%)
Nov 17, 2008 0.8763 0.8857 0.8341 0.8341 1,095,645 -0.06(-7.05%)
Nov 14, 2008 0.9138 0.9395 0.8904 0.8974 0 -0.02(-2.05%)
Nov 13, 2008 0.9372 0.9372 0.8368 0.9161 3,215,237 -0.01(-1.26%)
Nov 12, 2008 0.9442 0.9583 0.9138 0.9278 1,668,433 -0.06(-5.71%)
Nov 11, 2008 1.031 1.031 0.9442 0.9841 1,175,494 -0.05(-5.19%)
Nov 10, 2008 1.094 1.122 1.024 1.038 985,744 -0.04(-3.49%)
Nov 07, 2008 1.143 1.143 1.061 1.075 0 -0.03(-2.44%)
Nov 06, 2008 1.160 1.160 1.092 1.102 929,659 -0.06(-5.14%)
Nov 05, 2008 1.211 1.218 1.157 1.162 1,010,234 -0.08(-6.40%)
Nov 04, 2008 1.195 1.249 1.181 1.242 1,401,718 +0.07(+6.20%)
Nov 03, 2008 1.202 1.207 1.157 1.169 1,277,584 +0.03(+2.89%)
Oct 31, 2008 1.094 1.136 1.080 1.136 0 +0.04(+3.85%)
Oct 30, 2008 1.082 1.097 1.064 1.094 712,035 +0.05(+5.18%)
Oct 29, 2008 0.9864 1.080 0.9864 1.040 1,210,761 +0.05(+5.46%)
Oct 28, 2008 0.9630 0.9864 0.9161 0.9864 1,292,936 +0.06(+6.85%)
Oct 27, 2008 0.9372 0.9611 0.9232 0.9232 1,380,425 -0.04(-4.37%)
Oct 24, 2008 0.9372 0.9981 0.9302 0.9653 0 -0.07(-7.00%)
Oct 23, 2008 1.155 1.155 1.015 1.038 1,080,246 -0.02(-1.77%)
Oct 22, 2008 1.167 1.167 1.054 1.057 1,413,865 -0.07(-6.43%)
Oct 21, 2008 1.183 1.195 1.129 1.129 1,196,074 -0.06(-5.12%)
Oct 20, 2008 1.172 1.209 1.155 1.190 1,147,249 +0.04(+3.89%)
Oct 17, 2008 1.101 1.181 1.071 1.146 0 +0.00(+0.41%)
Oct 16, 2008 1.125 1.181 1.066 1.141 1,790,672 +0.04(+3.40%)
Oct 15, 2008 1.172 1.200 1.104 1.104 1,785,584 -0.10(-8.19%)
Oct 14, 2008 1.113 1.242 1.080 1.202 3,077,091 +0.17(+16.59%)
Oct 13, 2008 0.9044 1.068 0.9044 1.031 3,757,560 +0.16(+18.92%)
Oct 10, 2008 0.8201 0.9138 0.6654 0.8669 0 -0.02(-2.12%)
Oct 09, 2008 1.015 1.054 0.8411 0.8857 3,463,753 -0.13(-12.70%)
Oct 08, 2008 1.113 1.153 0.8529 1.015 7,240,925 -0.13(-11.09%)
Oct 07, 2008 1.218 1.272 1.125 1.141 2,802,929 -0.08(-6.35%)
Oct 06, 2008 1.314 1.319 1.148 1.218 4,302,227 -0.21(-14.89%)
Oct 03, 2008 1.582 1.582 1.324 1.432 0 -0.11(-7.00%)
Oct 02, 2008 1.612 1.614 1.539 1.539 645,356 -0.05(-3.24%)
Oct 01, 2008 1.607 1.614 1.558 1.591 1,230,398 -0.02(-1.45%)
Sep 30, 2008 1.549 1.635 1.546 1.614 1,125,141 +0.05(+3.14%)
Sep 29, 2008 1.589 1.640 1.523 1.565 1,522,839 -0.10(-5.92%)
Sep 26, 2008 1.607 1.799 1.558 1.664 0 -0.01(-0.84%)
Sep 25, 2008 1.640 1.701 1.640 1.678 1,374,087 -0.00(-0.14%)
Sep 24, 2008 1.757 1.821 1.647 1.680 2,027,271 +0.01(+0.70%)
Sep 23, 2008 1.642 1.710 1.537 1.668 1,293,179 -0.02(-0.97%)
Sep 22, 2008 1.769 1.785 1.673 1.685 1,204,260 -0.08(-4.77%)
Sep 19, 2008 1.661 1.797 1.661 1.769 0 +0.19(+12.35%)
Sep 18, 2008 1.537 1.607 1.387 1.575 3,150,227 +0.04(+2.91%)
Sep 17, 2008 1.664 1.668 1.516 1.530 2,560,090 -0.16(-9.31%)
Sep 16, 2008 1.687 1.724 1.668 1.687 1,893,061 -0.05(-2.70%)
Sep 15, 2008 1.755 1.811 1.722 1.734 1,297,648 -0.08(-4.64%)
Sep 12, 2008 1.839 1.839 1.792 1.818 0 -0.05(-2.76%)
Sep 11, 2008 1.851 1.870 1.823 1.870 1,392,657 +0.01(+0.76%)
Sep 10, 2008 1.858 1.877 1.853 1.856 901,853 +0.00(+0.13%)
Sep 09, 2008 1.898 1.912 1.853 1.853 1,037,246 -0.05(-2.83%)
Sep 08, 2008 1.928 1.963 1.881 1.907 1,281,515 +0.04(+2.01%)
Sep 05, 2008 1.874 1.881 1.851 1.870 0 -0.01(-0.62%)
Sep 04, 2008 1.914 1.921 1.870 1.881 1,092,977 -0.05(-2.55%)
Sep 03, 2008 1.907 1.978 1.903 1.931 840,697 +0.01(+0.73%)
Sep 02, 2008 1.910 1.945 1.903 1.917 657,072 +0.01(+0.49%)
Aug 29, 2008 1.898 1.917 1.898 1.907 0 +0.00(+0.12%)
Aug 28, 2008 1.877 1.912 1.877 1.905 961,523 +0.04(+2.26%)
Aug 27, 2008 1.863 1.874 1.851 1.863 451,773 +0.01(+0.51%)
Aug 26, 2008 1.837 1.863 1.837 1.853 579,608 +0.02(+0.89%)
Aug 25, 2008 1.867 1.872 1.832 1.837 693,751 -0.03(-1.51%)
Aug 22, 2008 1.863 1.879 1.851 1.865 0 +0.02(+1.01%)
Aug 21, 2008 1.846 1.856 1.842 1.846 465,516 -0.01(-0.38%)
Aug 20, 2008 1.870 1.870 1.842 1.853 626,509 +0.00(+0.13%)
Aug 19, 2008 1.860 1.865 1.835 1.851 722,726 -0.01(-0.38%)
Aug 18, 2008 1.874 1.884 1.853 1.858 617,708 -0.01(-0.63%)
Aug 15, 2008 1.872 1.888 1.863 1.870 0 +0.00(+0.00%)
Aug 14, 2008 1.872 1.879 1.865 1.870 531,367 +0.00(+0.25%)
Aug 13, 2008 1.874 1.886 1.865 1.865 642,573 -0.02(-1.00%)
Aug 12, 2008 1.905 1.914 1.884 1.884 439,119 -0.02(-1.23%)
Aug 11, 2008 1.910 1.921 1.905 1.907 626,295 +0.01(+0.62%)
Aug 08, 2008 1.872 1.912 1.872 1.896 835,494 +0.03(+1.51%)
Aug 07, 2008 1.896 1.896 1.865 1.867 687,942 -0.04(-1.85%)
Aug 06, 2008 1.891 1.910 1.886 1.903 427,608 +0.01(+0.37%)
Aug 05, 2008 1.874 1.903 1.874 1.896 594,170 +0.03(+1.63%)
Aug 04, 2008 1.891 1.891 1.860 1.865 378,424 -0.01(-0.50%)
Aug 01, 2008 1.870 1.884 1.853 1.874 382,001 -0.00(-0.25%)
Jul 31, 2008 1.886 1.891 1.872 1.879 493,164 -0.01(-0.50%)
Jul 30, 2008 1.893 1.893 1.863 1.888 582,630 +0.04(+1.90%)
Jul 29, 2008 1.853 1.865 1.811 1.853 604,221 +0.05(+2.59%)
Jul 28, 2008 1.856 1.858 1.806 1.806 727,762 -0.04(-2.03%)
Jul 25, 2008 1.842 1.870 1.835 1.844 489,357 -0.00(-0.00%)
Jul 24, 2008 1.893 1.893 1.842 1.844 538,166 -0.05(-2.48%)
Jul 23, 2008 1.851 1.891 1.851 1.891 1,091,082 +0.03(+1.77%)
Jul 22, 2008 1.816 1.858 1.811 1.858 646,679 +0.03(+1.67%)
Jul 21, 2008 1.804 1.844 1.804 1.828 1,080,792 +0.02(+0.91%)
Jul 18, 2008 1.785 1.811 1.769 1.811 881,495 +0.03(+1.71%)
Jul 17, 2008 1.743 1.781 1.732 1.781 1,008,002 +0.05(+2.98%)
Jul 16, 2008 1.685 1.732 1.671 1.729 1,473,216 +0.04(+2.22%)
Jul 15, 2008 1.746 1.746 1.675 1.692 2,367,766 -0.08(-4.62%)
Jul 14, 2008 1.814 1.830 1.762 1.774 1,100,357 -0.03(-1.43%)
Jul 11, 2008 1.814 1.825 1.781 1.799 810,510 -0.03(-1.41%)
Jul 10, 2008 1.828 1.838 1.802 1.825 795,555 +0.01(+0.39%)
Jul 09, 2008 1.863 1.863 1.816 1.818 908,430 -0.01(-0.77%)
Jul 08, 2008 1.816 1.835 1.785 1.832 997,976 +0.02(+0.90%)
Jul 07, 2008 1.863 1.865 1.802 1.816 1,027,417 -0.04(-2.02%)
Jul 04, 2008 1.846 1.881 1.835 1.853 921,234 +0.00(+0.00%)
Jul 03, 2008 1.846 1.881 1.835 1.853 921,234 -0.01(-0.37%)
Jul 02, 2008 1.907 1.910 1.856 1.860 870,859 -0.03(-1.49%)
Jul 01, 2008 1.903 1.914 1.879 1.888 1,285,433 -0.02(-1.10%)
Jun 30, 2008 1.926 1.942 1.907 1.910 870,176 -0.03(-1.45%)
Jun 27, 2008 1.945 1.956 1.924 1.938 795,947 -0.01(-0.48%)
Jun 26, 2008 1.970 1.978 1.947 1.947 1,078,274 -0.04(-2.24%)
Jun 25, 2008 1.975 2.017 1.973 1.992 914,947 +0.02(+0.85%)
Jun 24, 2008 2.008 2.008 1.969 1.975 1,407,113 -0.03(-1.31%)
Jun 23, 2008 1.994 2.001 1.968 2.001 847,201 +0.02(+1.07%)
Jun 20, 2008 2.003 2.013 1.968 1.980 753,912 -0.04(-1.74%)
Jun 19, 2008 2.020 2.024 2.003 2.015 934,768 +0.01(+0.47%)
Jun 18, 2008 2.024 2.027 2.006 2.006 931,106 -0.02(-0.81%)
Jun 17, 2008 2.034 2.050 2.022 2.022 599,134 -0.01(-0.46%)
Jun 16, 2008 2.045 2.050 2.031 2.031 544,956 -0.01(-0.46%)
Jun 13, 2008 2.029 2.052 2.024 2.041 856,109 +0.02(+0.93%)
Jun 12, 2008 2.034 2.043 2.015 2.022 735,598 -0.04(-1.71%)
Jun 11, 2008 2.120 2.120 2.057 2.057 946,799 -0.05(-2.44%)
Jun 10, 2008 2.099 2.109 2.081 2.109 537,415 -0.00(-0.22%)
Jun 09, 2008 2.104 2.132 2.095 2.113 963,768 +0.02(+1.01%)
Jun 06, 2008 2.132 2.132 2.090 2.092 1,007,639 -0.04(-1.98%)
Jun 05, 2008 2.113 2.138 2.113 2.135 560,974 +0.03(+1.56%)
Jun 04, 2008 2.111 2.123 2.097 2.102 714,570 -0.02(-0.77%)
Jun 03, 2008 2.132 2.137 2.109 2.118 472,157 -0.01(-0.33%)
Jun 02, 2008 2.130 2.130 2.111 2.125 696,153 +0.00(+0.00%)
May 30, 2008 2.123 2.130 2.118 2.125 607,802 +0.01(+0.55%)
May 29, 2008 2.099 2.125 2.099 2.113 568,840 +0.01(+0.33%)
May 28, 2008 2.109 2.109 2.085 2.106 661,638 +0.00(+0.00%)
May 27, 2008 2.069 2.109 2.069 2.106 534,875 +0.03(+1.47%)
May 26, 2008 2.081 2.109 2.062 2.076 0 +0.00(+0.00%)
May 23, 2008 2.081 2.109 2.062 2.076 660,012 -0.02(-1.01%)
May 22, 2008 2.104 2.113 2.090 2.097 621,972 +0.00(+0.23%)
May 21, 2008 2.127 2.151 2.085 2.092 913,547 -0.04(-1.65%)
May 20, 2008 2.132 2.137 2.116 2.127 467,663 -0.00(-0.11%)
May 19, 2008 2.146 2.151 2.125 2.130 808,192 +0.00(+0.00%)
May 16, 2008 2.135 2.144 2.125 2.130 534,278 -0.00(-0.11%)
May 15, 2008 2.111 2.135 2.111 2.132 700,720 +0.02(+0.89%)
May 14, 2008 2.127 2.132 2.113 2.113 539,510 -0.00(-0.11%)
May 13, 2008 2.109 2.130 2.104 2.116 584,998 +0.01(+0.33%)
May 12, 2008 2.111 2.116 2.095 2.109 590,871 +0.02(+1.01%)
May 09, 2008 2.097 2.104 2.085 2.088 431,116 -0.01(-0.56%)
May 08, 2008 2.099 2.111 2.088 2.099 535,673 +0.01(+0.56%)
May 07, 2008 2.116 2.120 2.085 2.088 612,138 -0.03(-1.44%)
May 06, 2008 2.106 2.125 2.102 2.118 394,373 +0.01(+0.44%)
May 05, 2008 2.106 2.123 2.106 2.109 704,506 -0.02(-0.77%)
May 02, 2008 2.109 2.130 2.109 2.125 507,927 +0.02(+0.78%)
May 01, 2008 2.071 2.109 2.071 2.109 530,377 +0.04(+1.70%)
Apr 30, 2008 2.076 2.099 2.074 2.074 688,049 -0.00(-0.11%)
Apr 29, 2008 2.095 2.095 2.074 2.076 535,507 -0.02(-0.78%)
Apr 28, 2008 2.102 2.104 2.088 2.092 570,167 +0.01(+0.45%)
Apr 25, 2008 2.088 2.095 2.060 2.083 610,154 +0.01(+0.68%)
Apr 24, 2008 2.078 2.090 2.052 2.069 503,655 +0.01(+0.46%)
Apr 23, 2008 2.050 2.085 2.050 2.060 625,151 +0.01(+0.57%)
Apr 22, 2008 2.067 2.074 2.041 2.048 722,747 -0.02(-0.81%)
Apr 21, 2008 2.062 2.074 2.057 2.064 602,800 -0.01(-0.44%)
Apr 18, 2008 2.074 2.104 2.062 2.074 761,582 +0.02(+0.80%)
Apr 17, 2008 2.036 2.057 2.031 2.057 453,003 +0.03(+1.38%)
Apr 16, 2008 2.024 2.041 2.024 2.029 799,720 +0.02(+1.05%)
Apr 15, 2008 2.038 2.038 2.001 2.008 541,081 -0.01(-0.46%)
Apr 14, 2008 2.017 2.034 2.013 2.017 611,204 +0.00(+0.00%)
Apr 11, 2008 2.043 2.064 2.015 2.017 650,012 -0.04(-1.94%)
Apr 10, 2008 2.060 2.076 2.045 2.057 388,385 +0.00(+0.23%)
Apr 09, 2008 2.067 2.071 2.045 2.052 467,215 -0.02(-0.91%)
Apr 08, 2008 2.071 2.074 2.048 2.071 547,709 +0.00(+0.00%)
Apr 07, 2008 2.067 2.074 2.055 2.071 677,626 +0.01(+0.57%)
Apr 04, 2008 2.048 2.067 2.038 2.060 834,048 +0.01(+0.57%)
Apr 03, 2008 2.041 2.074 2.038 2.048 963,389 -0.01(-0.34%)
Apr 02, 2008 2.041 2.067 2.041 2.055 601,537 +0.01(+0.57%)
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.