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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2021 4.868 4.926 4.861 4.919 723,985 +0.09(+1.96%)
Feb 26, 2021 4.774 4.846 4.701 4.825 969,580 +0.07(+1.53%)
Feb 25, 2021 4.832 4.846 4.723 4.752 1,135,129 -0.07(-1.51%)
Feb 24, 2021 4.774 4.825 4.767 4.825 799,396 +0.05(+1.07%)
Feb 23, 2021 4.708 4.781 4.665 4.774 977,088 +0.07(+1.39%)
Feb 22, 2021 4.658 4.730 4.658 4.708 787,704 +0.01(+0.15%)
Feb 19, 2021 4.701 4.719 4.687 4.701 536,331 +0.01(+0.15%)
Feb 18, 2021 4.687 4.701 4.643 4.694 750,346 -0.01(-0.15%)
Feb 17, 2021 4.716 4.716 4.665 4.701 552,592 -0.01(-0.15%)
Feb 16, 2021 4.723 4.723 4.687 4.708 608,083 +0.01(+0.15%)
Feb 12, 2021 4.687 4.716 4.671 4.701 739,193 +0.01(+0.31%)
Feb 11, 2021 4.665 4.687 4.636 4.687 535,196 +0.03(+0.62%)
Feb 10, 2021 4.672 4.679 4.636 4.658 460,690 +0.01(+0.31%)
Feb 09, 2021 4.636 4.665 4.621 4.643 937,637 +0.00(+0.00%)
Feb 08, 2021 4.672 4.672 4.628 4.643 1,072,021 -0.01(-0.31%)
Feb 05, 2021 4.672 4.672 4.636 4.658 732,036 +0.00(+0.00%)
Feb 04, 2021 4.650 4.658 4.636 4.658 618,014 +0.03(+0.63%)
Feb 03, 2021 4.636 4.647 4.578 4.628 730,718 +0.01(+0.31%)
Feb 02, 2021 4.570 4.614 4.563 4.614 666,567 +0.08(+1.76%)
Feb 01, 2021 4.512 4.534 4.490 4.534 699,686 +0.05(+1.13%)
Jan 29, 2021 4.490 4.498 4.432 4.483 880,260 -0.02(-0.48%)
Jan 28, 2021 4.469 4.527 4.454 4.505 581,493 +0.04(+0.98%)
Jan 27, 2021 4.490 4.490 4.396 4.461 945,831 -0.07(-1.44%)
Jan 26, 2021 4.527 4.549 4.490 4.527 599,549 +0.02(+0.48%)
Jan 25, 2021 4.592 4.596 4.469 4.505 1,996,736 -0.07(-1.59%)
Jan 22, 2021 4.592 4.614 4.578 4.578 820,943 -0.06(-1.25%)
Jan 21, 2021 4.599 4.665 4.556 4.636 983,793 +0.05(+1.11%)
Jan 20, 2021 4.570 4.607 4.556 4.585 708,746 +0.02(+0.48%)
Jan 19, 2021 4.599 4.614 4.549 4.563 763,538 -0.03(-0.63%)
Jan 15, 2021 4.599 4.599 4.541 4.592 782,408 -0.01(-0.16%)
Jan 14, 2021 4.607 4.610 4.556 4.599 743,133 +0.01(+0.16%)
Jan 13, 2021 4.578 4.599 4.570 4.592 591,642 +0.02(+0.48%)
Jan 12, 2021 4.628 4.628 4.563 4.570 1,071,220 -0.04(-0.79%)
Jan 11, 2021 4.599 4.614 4.563 4.607 1,114,091 +0.02(+0.48%)
Jan 08, 2021 4.614 4.621 4.541 4.585 917,970 -0.02(-0.47%)
Jan 07, 2021 4.541 4.628 4.527 4.607 991,544 +0.09(+1.93%)
Jan 06, 2021 4.498 4.614 4.498 4.519 910,143 +0.02(+0.48%)
Jan 05, 2021 4.396 4.498 4.396 4.498 697,893 +0.09(+1.98%)
Jan 04, 2021 4.578 4.592 4.381 4.410 1,988,503 -0.15(-3.19%)
Dec 31, 2020 4.556 4.556 4.556 852,637 -0.03(-0.63%)
Dec 30, 2020 4.585 4.621 4.563 4.585 852,637 -0.01(-0.16%)
Dec 29, 2020 4.621 4.628 4.585 4.592 506,086 -0.03(-0.63%)
Dec 28, 2020 4.614 4.640 4.614 4.621 729,358 +0.01(+0.32%)
Dec 24, 2020 4.614 4.621 4.585 4.607 216,074 +0.01(+0.16%)
Dec 23, 2020 4.578 4.614 4.578 4.599 503,877 +0.02(+0.48%)
Dec 22, 2020 4.621 4.625 4.563 4.578 651,139 -0.04(-0.94%)
Dec 21, 2020 4.592 4.658 4.512 4.621 1,337,542 -0.05(-1.09%)
Dec 18, 2020 4.701 4.723 4.607 4.672 2,955,672 +0.10(+2.23%)
Dec 17, 2020 4.556 4.570 4.512 4.570 684,873 +0.06(+1.29%)
Dec 16, 2020 4.483 4.527 4.469 4.512 726,669 +0.05(+1.14%)
Dec 15, 2020 4.505 4.534 4.418 4.461 768,713 -0.01(-0.32%)
Dec 14, 2020 4.599 4.614 4.454 4.476 908,804 -0.07(-1.60%)
Dec 11, 2020 4.621 4.628 4.519 4.549 1,581,194 -0.11(-2.34%)
Dec 10, 2020 4.665 4.701 4.636 4.658 1,833,527 -0.12(-2.44%)
Dec 09, 2020 4.781 4.859 4.717 4.774 2,172,565 +0.03(+0.60%)
Dec 08, 2020 4.710 4.802 4.689 4.745 1,314,151 +0.04(+0.83%)
Dec 07, 2020 4.689 4.717 4.670 4.706 1,728,170 +0.03(+0.68%)
Dec 04, 2020 4.632 4.674 4.632 4.674 1,222,155 +0.06(+1.39%)
Dec 03, 2020 4.568 4.617 4.554 4.610 1,193,258 +0.07(+1.56%)
Dec 02, 2020 4.497 4.546 4.475 4.539 1,079,120 +0.04(+0.95%)
Dec 01, 2020 4.461 4.497 4.454 4.497 1,259,980 +0.07(+1.61%)
Nov 30, 2020 4.440 4.447 4.404 4.426 1,176,683 +0.01(+0.32%)
Nov 27, 2020 4.411 4.419 4.397 4.411 305,187 +0.01(+0.16%)
Nov 25, 2020 4.376 4.419 4.355 4.404 971,868 +0.05(+1.14%)
Nov 24, 2020 4.397 4.397 4.340 4.355 1,550,526 -0.01(-0.16%)
Nov 23, 2020 4.340 4.390 4.326 4.362 1,272,814 +0.05(+1.15%)
Nov 20, 2020 4.291 4.319 4.277 4.312 451,727 +0.03(+0.66%)
Nov 19, 2020 4.269 4.305 4.248 4.284 889,620 +0.01(+0.33%)
Nov 18, 2020 4.291 4.296 4.259 4.269 907,845 -0.01(-0.17%)
Nov 17, 2020 4.298 4.298 4.255 4.277 1,047,907 -0.04(-0.82%)
Nov 16, 2020 4.305 4.326 4.291 4.312 1,526,501 +0.02(+0.50%)
Nov 13, 2020 4.248 4.298 4.248 4.291 1,395,724 +0.05(+1.17%)
Nov 12, 2020 4.241 4.252 4.220 4.241 1,260,117 -0.01(-0.33%)
Nov 11, 2020 4.220 4.262 4.198 4.255 901,584 +0.06(+1.53%)
Nov 10, 2020 4.163 4.220 4.135 4.191 1,543,161 +0.06(+1.37%)
Nov 09, 2020 4.191 4.269 4.120 4.134 2,177,460 +0.09(+2.11%)
Nov 06, 2020 4.063 4.078 4.014 4.049 743,963 -0.01(-0.35%)
Nov 05, 2020 4.021 4.149 4.007 4.063 1,641,531 +0.09(+2.14%)
Nov 04, 2020 3.943 4.007 3.893 3.978 859,325 +0.09(+2.19%)
Nov 03, 2020 3.907 3.999 3.864 3.893 1,745,724 +0.05(+1.29%)
Nov 02, 2020 3.843 3.893 3.822 3.843 1,199,597 +0.06(+1.50%)
Oct 30, 2020 3.872 3.885 3.758 3.786 2,253,429 -0.11(-2.91%)
Oct 29, 2020 3.950 3.964 3.872 3.900 1,795,375 -0.05(-1.26%)
Oct 28, 2020 3.957 4.014 3.928 3.950 1,791,459 -0.10(-2.46%)
Oct 27, 2020 4.049 4.106 4.021 4.049 1,545,927 -0.01(-0.18%)
Oct 26, 2020 4.056 4.058 3.971 4.056 2,104,143 +0.00(+0.00%)
Oct 23, 2020 4.085 4.097 4.021 4.056 1,333,644 +0.01(+0.18%)
Oct 22, 2020 4.113 4.120 3.985 4.049 2,973,957 -0.01(-0.35%)
Oct 21, 2020 3.964 4.085 3.928 4.063 5,467,692 +0.18(+4.57%)
Oct 20, 2020 3.744 3.886 3.744 3.886 1,862,805 +0.16(+4.19%)
Oct 19, 2020 3.779 3.793 3.722 3.730 1,033,745 -0.04(-0.94%)
Oct 16, 2020 3.744 3.793 3.744 3.765 654,857 +0.03(+0.76%)
Oct 15, 2020 3.701 3.744 3.694 3.737 469,453 -0.01(-0.38%)
Oct 14, 2020 3.765 3.793 3.744 3.751 516,462 -0.01(-0.38%)
Oct 13, 2020 3.808 3.808 3.747 3.765 684,728 -0.04(-0.93%)
Oct 12, 2020 3.779 3.815 3.751 3.801 1,039,696 +0.07(+1.90%)
Oct 09, 2020 3.722 3.754 3.708 3.730 603,054 +0.01(+0.38%)
Oct 08, 2020 3.694 3.722 3.694 3.715 659,869 +0.03(+0.77%)
Oct 07, 2020 3.651 3.687 3.651 3.687 466,183 +0.06(+1.57%)
Oct 06, 2020 3.658 3.701 3.616 3.630 1,009,258 -0.01(-0.39%)
Oct 05, 2020 3.623 3.658 3.602 3.644 526,503 +0.05(+1.38%)
Oct 02, 2020 3.552 3.615 3.552 3.595 991,998 -0.01(-0.20%)
Oct 01, 2020 3.644 3.666 3.602 3.602 533,828 -0.01(-0.39%)
Sep 30, 2020 3.630 3.687 3.595 3.616 954,951 -0.01(-0.39%)
Sep 29, 2020 3.680 3.694 3.630 3.630 541,448 -0.05(-1.35%)
Sep 28, 2020 3.666 3.722 3.666 3.680 605,689 +0.06(+1.57%)
Sep 25, 2020 3.602 3.644 3.587 3.623 654,575 +0.00(+0.00%)
Sep 24, 2020 3.673 3.722 3.602 3.623 2,200,702 -0.08(-2.11%)
Sep 23, 2020 3.751 3.801 3.687 3.701 2,183,657 +0.01(+0.19%)
Sep 22, 2020 3.644 3.694 3.605 3.694 913,601 +0.05(+1.36%)
Sep 21, 2020 3.680 3.694 3.602 3.644 1,147,219 -0.07(-1.91%)
Sep 18, 2020 3.793 3.808 3.708 3.715 737,066 -0.08(-2.06%)
Sep 17, 2020 3.801 3.808 3.765 3.793 697,650 -0.05(-1.29%)
Sep 16, 2020 3.872 3.872 3.836 3.843 741,565 -0.03(-0.73%)
Sep 15, 2020 3.872 3.900 3.857 3.872 780,869 +0.02(+0.55%)
Sep 14, 2020 3.830 3.857 3.823 3.850 1,151,699 +0.02(+0.54%)
Sep 11, 2020 3.850 3.856 3.788 3.830 797,681 -0.01(-0.18%)
Sep 10, 2020 3.836 3.864 3.816 3.836 692,327 +0.00(+0.00%)
Sep 09, 2020 3.774 3.843 3.767 3.836 1,109,025 +0.11(+2.97%)
Sep 08, 2020 3.740 3.774 3.698 3.726 948,653 -0.06(-1.64%)
Sep 04, 2020 3.774 3.795 3.677 3.788 1,008,602 +0.01(+0.37%)
Sep 03, 2020 3.795 3.802 3.728 3.774 1,232,307 -0.03(-0.73%)
Sep 02, 2020 3.788 3.816 3.774 3.802 751,877 +0.01(+0.18%)
Sep 01, 2020 3.802 3.802 3.781 3.795 688,168 -0.01(-0.18%)
Aug 31, 2020 3.788 3.802 3.781 3.802 502,951 +0.02(+0.55%)
Aug 28, 2020 3.795 3.800 3.774 3.781 668,061 -0.02(-0.55%)
Aug 27, 2020 3.795 3.816 3.788 3.802 594,883 +0.01(+0.18%)
Aug 26, 2020 3.795 3.802 3.781 3.795 493,800 +0.01(+0.18%)
Aug 25, 2020 3.802 3.802 3.774 3.788 509,108 +0.00(+0.00%)
Aug 24, 2020 3.802 3.802 3.774 3.788 485,736 +0.03(+0.92%)
Aug 21, 2020 3.726 3.760 3.719 3.754 606,434 +0.02(+0.56%)
Aug 20, 2020 3.733 3.740 3.733 3.733 456,166 -0.01(-0.18%)
Aug 19, 2020 3.747 3.781 3.733 3.740 614,440 -0.03(-0.73%)
Aug 18, 2020 3.802 3.802 3.754 3.767 782,027 -0.03(-0.73%)
Aug 17, 2020 3.802 3.802 3.781 3.795 612,540 -0.01(-0.18%)
Aug 14, 2020 3.774 3.802 3.767 3.802 366,869 +0.02(+0.55%)
Aug 13, 2020 3.788 3.795 3.754 3.781 549,671 +0.00(+0.00%)
Aug 12, 2020 3.754 3.788 3.753 3.781 462,417 +0.06(+1.67%)
Aug 11, 2020 3.733 3.767 3.712 3.719 908,963 +0.01(+0.37%)
Aug 10, 2020 3.636 3.712 3.634 3.705 874,643 +0.10(+2.68%)
Aug 07, 2020 3.608 3.629 3.601 3.608 705,529 +0.00(+0.00%)
Aug 06, 2020 3.574 3.622 3.560 3.608 859,619 +0.05(+1.36%)
Aug 05, 2020 3.574 3.615 3.546 3.560 1,141,464 +0.03(+0.78%)
Aug 04, 2020 3.456 3.574 3.456 3.532 1,632,017 +0.06(+1.79%)
Aug 03, 2020 3.470 3.491 3.456 3.470 607,910 +0.01(+0.20%)
Jul 31, 2020 3.456 3.463 3.408 3.463 920,646 +0.01(+0.40%)
Jul 30, 2020 3.436 3.456 3.401 3.449 590,952 +0.00(+0.00%)
Jul 29, 2020 3.422 3.456 3.422 3.449 887,460 +0.03(+1.01%)
Jul 28, 2020 3.422 3.429 3.408 3.415 389,828 -0.03(-0.80%)
Jul 27, 2020 3.442 3.456 3.415 3.442 542,757 +0.02(+0.61%)
Jul 24, 2020 3.442 3.456 3.401 3.422 570,123 -0.02(-0.60%)
Jul 23, 2020 3.477 3.484 3.422 3.442 822,122 -0.03(-0.80%)
Jul 22, 2020 3.512 3.512 3.470 3.470 494,372 -0.04(-1.18%)
Jul 21, 2020 3.553 3.553 3.505 3.512 487,550 -0.01(-0.39%)
Jul 20, 2020 3.505 3.532 3.484 3.525 490,717 +0.02(+0.59%)
Jul 17, 2020 3.456 3.512 3.440 3.505 674,716 +0.06(+1.81%)
Jul 16, 2020 3.429 3.442 3.408 3.442 469,461 +0.03(+0.81%)
Jul 15, 2020 3.449 3.484 3.401 3.415 973,464 +0.03(+0.82%)
Jul 14, 2020 3.408 3.456 3.387 3.387 899,928 -0.02(-0.61%)
Jul 13, 2020 3.498 3.498 3.408 3.408 731,617 -0.07(-1.99%)
Jul 10, 2020 3.429 3.484 3.415 3.477 696,126 +0.02(+0.60%)
Jul 09, 2020 3.498 3.498 3.401 3.456 624,403 -0.03(-0.99%)
Jul 08, 2020 3.491 3.518 3.463 3.491 501,286 +0.01(+0.20%)
Jul 07, 2020 3.498 3.505 3.470 3.484 515,985 -0.01(-0.40%)
Jul 06, 2020 3.581 3.581 3.477 3.498 933,400 +0.01(+0.40%)
Jul 02, 2020 3.525 3.546 3.470 3.484 751,099 +0.03(+0.80%)
Jul 01, 2020 3.484 3.510 3.456 3.456 489,940 -0.02(-0.60%)
Jun 30, 2020 3.449 3.491 3.442 3.477 760,556 +0.03(+1.00%)
Jun 29, 2020 3.394 3.456 3.394 3.442 598,969 +0.05(+1.43%)
Jun 26, 2020 3.470 3.470 3.373 3.394 864,371 -0.09(-2.58%)
Jun 25, 2020 3.505 3.522 3.449 3.484 504,016 -0.03(-0.98%)
Jun 24, 2020 3.560 3.588 3.470 3.518 1,592,939 -0.06(-1.55%)
Jun 23, 2020 3.643 3.657 3.567 3.574 1,780,604 +0.06(+1.57%)
Jun 22, 2020 3.463 3.518 3.436 3.518 544,461 +0.05(+1.39%)
Jun 19, 2020 3.539 3.581 3.436 3.470 850,339 +0.00(+0.00%)
Jun 18, 2020 3.456 3.491 3.456 3.470 336,527 -0.03(-0.79%)
Jun 17, 2020 3.567 3.574 3.498 3.498 546,162 -0.04(-1.17%)
Jun 16, 2020 3.608 3.622 3.505 3.539 742,106 +0.04(+1.19%)
Jun 15, 2020 3.415 3.560 3.283 3.498 1,448,681 -0.09(-2.50%)
Jun 12, 2020 3.628 3.635 3.527 3.588 1,167,249 +0.09(+2.69%)
Jun 11, 2020 3.507 3.554 3.359 3.494 1,923,036 -0.24(-6.47%)
Jun 10, 2020 3.856 3.874 3.702 3.735 1,797,118 -0.14(-3.64%)
Jun 09, 2020 3.883 3.897 3.850 3.876 946,826 -0.05(-1.20%)
Jun 08, 2020 3.903 3.930 3.856 3.924 1,282,860 +0.03(+0.86%)
Jun 05, 2020 3.863 3.934 3.829 3.890 1,560,202 +0.15(+3.95%)
Jun 04, 2020 3.628 3.749 3.574 3.742 1,241,874 +0.13(+3.53%)
Jun 03, 2020 3.494 3.614 3.480 3.614 1,129,202 +0.16(+4.67%)
Jun 02, 2020 3.379 3.453 3.355 3.453 965,384 +0.11(+3.21%)
Jun 01, 2020 3.265 3.346 3.245 3.346 886,948 +0.09(+2.89%)
May 29, 2020 3.225 3.276 3.198 3.252 989,824 +0.02(+0.62%)
May 28, 2020 3.225 3.265 3.217 3.232 1,263,101 +0.03(+0.84%)
May 27, 2020 3.144 3.205 3.109 3.205 882,672 +0.11(+3.70%)
May 26, 2020 3.077 3.104 3.057 3.090 1,255,371 +0.10(+3.37%)
May 22, 2020 2.983 2.990 2.936 2.990 1,054,275 +0.01(+0.23%)
May 21, 2020 2.990 3.000 2.949 2.983 1,764,723 -0.02(-0.67%)
May 20, 2020 2.990 3.015 2.976 3.003 1,133,882 +0.07(+2.29%)
May 19, 2020 2.956 2.970 2.909 2.936 917,125 -0.01(-0.46%)
May 18, 2020 2.889 2.964 2.889 2.949 1,161,018 +0.12(+4.28%)
May 15, 2020 2.822 2.835 2.784 2.828 624,854 -0.01(-0.24%)
May 14, 2020 2.755 2.842 2.721 2.835 1,039,186 +0.02(+0.72%)
May 13, 2020 2.902 2.902 2.788 2.815 758,887 -0.09(-3.23%)
May 12, 2020 2.976 2.983 2.902 2.909 459,625 -0.05(-1.81%)
May 11, 2020 2.943 2.990 2.936 2.963 739,543 -0.01(-0.45%)
May 08, 2020 2.970 2.983 2.949 2.976 750,480 +0.05(+1.61%)
May 07, 2020 2.916 2.949 2.916 2.929 660,292 +0.04(+1.40%)
May 06, 2020 2.956 2.956 2.889 2.889 575,731 -0.04(-1.38%)
May 05, 2020 2.922 2.970 2.922 2.929 505,487 +0.03(+1.16%)
May 04, 2020 2.822 2.902 2.795 2.896 969,968 -0.02(-0.69%)
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.