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 (%)
Jun 30, 2004
1.836
1.858
1.829
1.834
456,703
-0.00(-0.12%)
Jun 29, 2004
1.831
1.849
1.818
1.836
673,527
+0.02(+0.87%)
Jun 28, 2004
1.872
1.885
1.820
1.820
671,310
-0.07(-3.93%)
Jun 25, 2004
1.881
1.910
1.872
1.894
866,406
+0.01(+0.48%)
Jun 24, 2004
1.883
1.885
1.856
1.885
927,596
+0.03(+1.58%)
Jun 23, 2004
1.822
1.861
1.822
1.856
687,716
+0.03(+1.60%)
Jun 22, 2004
1.820
1.840
1.811
1.827
607,460
-0.01(-0.49%)
Jun 21, 2004
1.831
1.858
1.809
1.836
667,319
+0.01(+0.49%)
Jun 18, 2004
1.865
1.865
1.822
1.827
493,062
-0.04(-2.17%)
Jun 17, 2004
1.863
1.872
1.834
1.867
392,410
+0.00(+0.24%)
Jun 16, 2004
1.861
1.870
1.849
1.863
428,769
+0.01(+0.36%)
Jun 15, 2004
1.840
1.870
1.840
1.856
529,421
+0.01(+0.37%)
Jun 14, 2004
1.883
1.883
1.820
1.849
411,476
-0.06(-2.96%)
Jun 10, 2004
1.892
1.910
1.883
1.906
479,317
+0.01(+0.60%)
Jun 09, 2004
1.888
1.910
1.883
1.894
386,202
+0.01(+0.36%)
Jun 08, 2004
1.899
1.910
1.872
1.888
606,573
-0.00(-0.12%)
Jun 07, 2004
1.883
1.901
1.865
1.890
386,646
+0.02(+1.09%)
Jun 04, 2004
1.843
1.870
1.838
1.870
661,111
+0.02(+1.10%)
Jun 03, 2004
1.845
1.870
1.843
1.849
438,967
-0.00(-0.24%)
Jun 02, 2004
1.849
1.856
1.829
1.854
441,184
+0.00(+0.24%)
Jun 01, 2004
1.836
1.852
1.827
1.849
471,335
-0.00(-0.24%)
May 28, 2004
1.840
1.854
1.831
1.854
314,371
+0.01(+0.37%)
May 27, 2004
1.845
1.870
1.838
1.847
537,402
-0.00(-0.12%)
May 26, 2004
1.836
1.856
1.836
1.849
407,042
-0.00(-0.24%)
May 25, 2004
1.831
1.867
1.829
1.854
493,506
+0.02(+1.11%)
May 24, 2004
1.852
1.872
1.825
1.834
568,440
-0.02(-1.21%)
May 21, 2004
1.827
1.865
1.820
1.856
596,818
+0.05(+2.62%)
May 20, 2004
1.831
1.836
1.795
1.809
391,080
-0.03(-1.60%)
May 19, 2004
1.816
1.856
1.809
1.838
642,932
+0.04(+2.26%)
May 18, 2004
1.766
1.831
1.766
1.797
798,123
+0.05(+2.84%)
May 17, 2004
1.764
1.793
1.746
1.748
718,754
-0.03(-1.90%)
May 14, 2004
1.782
1.786
1.759
1.782
403,495
-0.02(-1.25%)
May 13, 2004
1.804
1.825
1.770
1.804
528,534
-0.03(-1.60%)
May 12, 2004
1.782
1.836
1.759
1.834
605,243
+0.03(+1.63%)
May 11, 2004
1.838
1.838
1.782
1.804
649,583
+0.02(+1.27%)
May 10, 2004
1.764
1.813
1.635
1.782
1,817,060
-0.00(-0.13%)
May 07, 2004
1.861
1.872
1.764
1.784
701,461
-0.07(-4.00%)
May 06, 2004
1.847
1.858
1.816
1.858
476,656
-0.01(-0.60%)
May 05, 2004
1.852
1.879
1.829
1.870
674,857
+0.00(+0.24%)
May 04, 2004
1.849
1.881
1.840
1.865
511,685
+0.02(+0.85%)
May 03, 2004
1.831
1.849
1.827
1.849
590,167
+0.03(+1.48%)
Apr 30, 2004
1.858
1.858
1.770
1.822
1,157,721
-0.03(-1.70%)
Apr 29, 2004
1.852
1.897
1.843
1.854
665,545
-0.03(-1.56%)
Apr 28, 2004
1.876
1.901
1.867
1.883
679,734
-0.01(-0.36%)
Apr 27, 2004
1.865
1.906
1.861
1.890
848,227
+0.00(+0.12%)
Apr 26, 2004
1.897
1.912
1.888
1.888
558,686
-0.02(-0.83%)
Apr 23, 2004
1.894
1.915
1.888
1.903
638,941
-0.00(-0.12%)
Apr 22, 2004
1.912
1.917
1.890
1.906
607,460
-0.01(-0.59%)
Apr 21, 2004
1.901
1.917
1.885
1.917
723,631
+0.02(+0.83%)
Apr 20, 2004
1.908
1.928
1.899
1.901
622,979
-0.00(-0.12%)
Apr 19, 2004
1.922
1.924
1.883
1.903
578,195
-0.01(-0.71%)
Apr 16, 2004
1.928
1.935
1.894
1.917
528,091
-0.01(-0.58%)
Apr 15, 2004
1.928
1.937
1.883
1.928
840,246
-0.02(-1.16%)
Apr 14, 2004
1.928
1.955
1.912
1.951
460,250
+0.02(+1.17%)
Apr 13, 2004
1.962
1.969
1.919
1.928
639,385
-0.03(-1.72%)
Apr 12, 2004
1.958
1.985
1.946
1.962
669,979
+0.03(+1.40%)
Apr 08, 2004
1.915
1.946
1.915
1.935
577,752
+0.03(+1.42%)
Apr 07, 2004
1.912
1.933
1.903
1.908
623,866
-0.00(-0.24%)
Apr 06, 2004
1.922
1.928
1.901
1.912
826,500
-0.02(-0.93%)
Apr 05, 2004
1.962
1.962
1.924
1.931
425,665
-0.03(-1.61%)
Apr 02, 2004
1.969
1.973
1.953
1.962
455,373
+0.01(+0.35%)
Apr 01, 2004
1.935
1.973
1.931
1.955
643,375
+0.02(+0.81%)
Mar 31, 2004
1.926
1.946
1.922
1.940
467,345
+0.00(+0.00%)
Mar 30, 2004
1.940
1.949
1.901
1.940
547,157
-0.00(-0.12%)
Mar 29, 2004
1.910
1.946
1.910
1.942
646,036
+0.02(+1.18%)
Mar 26, 2004
1.901
1.935
1.901
1.919
819,406
+0.02(+0.95%)
Mar 25, 2004
1.899
1.924
1.888
1.901
1,112,938
+0.02(+1.08%)
Mar 24, 2004
1.899
1.912
1.863
1.881
848,670
-0.01(-0.36%)
Mar 23, 2004
1.892
1.906
1.872
1.888
841,132
+0.01(+0.36%)
Mar 22, 2004
1.942
1.942
1.881
1.881
1,079,683
-0.05(-2.57%)
Mar 19, 2004
1.964
1.980
1.922
1.931
741,811
-0.03(-1.61%)
Mar 18, 2004
1.958
1.973
1.951
1.962
505,921
-0.00(-0.12%)
Mar 17, 2004
1.989
1.991
1.964
1.964
830,047
-0.03(-1.47%)
Mar 16, 2004
1.978
1.998
1.967
1.994
621,205
+0.01(+0.57%)
Mar 15, 2004
2.025
2.039
1.978
1.982
721,857
-0.07(-3.30%)
Mar 12, 2004
2.012
2.050
2.009
2.050
717,867
+0.05(+2.60%)
Mar 11, 2004
2.032
2.034
1.998
1.998
821,623
-0.04(-2.10%)
Mar 10, 2004
2.039
2.061
2.030
2.041
599,035
+0.00(+0.22%)
Mar 09, 2004
2.032
2.048
2.030
2.037
507,694
+0.00(+0.00%)
Mar 08, 2004
2.025
2.043
2.025
2.037
398,618
+0.01(+0.44%)
Mar 05, 2004
2.023
2.037
2.023
2.028
558,242
-0.00(-0.11%)
Mar 04, 2004
2.037
2.039
2.018
2.030
470,449
+0.00(+0.11%)
Mar 03, 2004
2.018
2.032
2.014
2.028
507,251
+0.01(+0.45%)
Mar 02, 2004
2.041
2.041
2.009
2.018
658,008
-0.00(-0.11%)
Mar 01, 2004
2.007
2.030
2.005
2.021
599,922
+0.02(+0.79%)
Feb 27, 2004
2.007
2.009
2.003
2.005
630,960
-0.00(-0.22%)
Feb 26, 2004
2.007
2.021
2.003
2.009
605,243
+0.00(+0.22%)
Feb 25, 2004
1.994
2.012
1.987
2.005
488,185
+0.01(+0.57%)
Feb 24, 2004
1.996
2.018
1.987
1.994
551,148
-0.00(-0.23%)
Feb 23, 2004
2.005
2.018
1.998
1.998
799,896
-0.01(-0.56%)
Feb 20, 2004
2.007
2.018
2.003
2.009
453,156
-0.00(-0.11%)
Feb 19, 2004
2.012
2.028
2.009
2.012
583,960
-0.00(-0.11%)
Feb 18, 2004
2.021
2.021
2.007
2.014
578,639
-0.00(-0.22%)
Feb 17, 2004
2.003
2.028
2.003
2.018
614,998
+0.01(+0.68%)
Feb 13, 2004
1.996
2.012
1.991
2.005
459,807
+0.00(+0.00%)
Feb 12, 2004
2.007
2.018
1.998
2.005
657,121
+0.00(+0.00%)
Feb 11, 2004
2.005
2.012
1.991
2.005
686,829
-0.00(-0.11%)
Feb 10, 2004
1.994
2.012
1.989
2.007
446,505
+0.01(+0.34%)
Feb 09, 2004
2.003
2.021
1.987
2.000
657,121
-0.00(-0.11%)
Feb 06, 2004
1.991
2.014
1.978
2.003
691,263
+0.01(+0.57%)
Feb 05, 2004
1.991
2.003
1.980
1.991
434,533
-0.00(-0.11%)
Feb 04, 2004
1.987
2.018
1.985
1.994
776,396
-0.01(-0.67%)
Feb 03, 2004
2.028
2.030
2.005
2.007
591,941
-0.02(-1.00%)
Feb 02, 2004
1.994
2.037
1.985
2.028
1,194,080
+0.04(+1.93%)
Jan 30, 2004
1.996
2.009
1.976
1.989
511,242
-0.00(-0.23%)
Jan 29, 2004
2.007
2.007
1.962
1.994
704,565
+0.01(+0.34%)
Jan 28, 2004
2.009
2.030
1.987
1.987
763,981
-0.02(-1.12%)
Jan 27, 2004
2.034
2.046
2.009
2.009
980,804
-0.02(-1.22%)
Jan 26, 2004
2.030
2.041
2.009
2.034
665,989
+0.00(+0.22%)
Jan 23, 2004
2.030
2.041
2.021
2.030
806,547
-0.00(-0.11%)
Jan 22, 2004
2.007
2.039
2.000
2.032
795,019
+0.01(+0.67%)
Jan 21, 2004
2.037
2.046
2.018
2.018
1,022,484
-0.03(-1.32%)
Jan 20, 2004
1.994
2.046
1.980
2.046
1,663,643
+0.05(+2.60%)
Jan 16, 2004
1.980
2.007
1.980
1.994
911,190
+0.01(+0.34%)
Jan 15, 2004
1.980
1.998
1.967
1.987
1,060,173
+0.01(+0.34%)
Jan 14, 2004
1.962
1.987
1.951
1.980
775,066
+0.03(+1.50%)
Jan 13, 2004
1.946
1.958
1.931
1.951
973,710
+0.00(+0.00%)
Jan 12, 2004
1.917
1.951
1.917
1.951
1,143,532
+0.03(+1.76%)
Jan 09, 2004
1.917
1.931
1.906
1.917
929,369
+0.00(+0.00%)
Jan 08, 2004
1.906
1.926
1.894
1.917
1,259,260
+0.02(+1.19%)
Jan 07, 2004
1.865
1.901
1.865
1.894
983,464
+0.03(+1.82%)
Jan 06, 2004
1.818
1.867
1.818
1.861
1,038,446
+0.02(+1.35%)
Jan 05, 2004
1.831
1.843
1.813
1.836
1,015,389
+0.02(+0.99%)
Jan 02, 2004
1.816
1.827
1.804
1.818
1,183,882
+0.01(+0.75%)
Dec 31, 2003
1.784
1.806
1.782
1.804
964,842
+0.02(+0.88%)
Dec 30, 2003
1.786
1.791
1.775
1.788
940,898
+0.00(+0.25%)
Dec 29, 2003
1.775
1.795
1.775
1.784
1,307,591
-0.00(-0.25%)
Dec 26, 2003
1.779
1.804
1.779
1.788
612,781
+0.00(+0.00%)
Dec 24, 2003
1.802
1.802
1.786
1.788
680,621
+0.00(+0.13%)
Dec 23, 2003
1.752
1.786
1.743
1.786
1,236,647
+0.03(+1.80%)
Dec 22, 2003
1.759
1.766
1.759
1.755
2,104,827
-0.02(-1.27%)
Dec 19, 2003
1.782
1.793
1.766
1.777
996,323
+0.01(+0.38%)
Dec 18, 2003
1.748
1.777
1.748
1.770
1,765,625
+0.02(+1.29%)
Dec 17, 2003
1.759
1.770
1.748
1.748
984,351
-0.02(-1.27%)
Dec 16, 2003
1.766
1.775
1.755
1.770
646,923
+0.00(+0.00%)
Dec 15, 2003
1.795
1.802
1.766
1.770
1,232,656
+0.00(+0.00%)
Dec 12, 2003
1.775
1.775
1.770
1.770
842,906
-0.04(-2.36%)
Dec 11, 2003
1.804
1.813
1.793
1.813
1,009,182
+0.01(+0.63%)
Dec 10, 2003
1.804
1.811
1.793
1.802
769,301
+0.00(+0.00%)
Dec 09, 2003
1.802
1.811
1.793
1.802
954,200
+0.00(+0.00%)
Dec 08, 2003
1.788
1.804
1.786
1.802
772,405
+0.02(+0.88%)
Dec 05, 2003
1.788
1.804
1.784
1.786
1,045,097
+0.00(+0.13%)
Dec 04, 2003
1.761
1.788
1.761
1.784
1,117,372
-0.00(-0.13%)
Dec 03, 2003
1.782
1.784
1.777
1.786
1,252,166
+0.01(+0.51%)
Dec 02, 2003
1.761
1.779
1.761
1.777
1,010,069
+0.02(+1.16%)
Dec 01, 2003
1.746
1.759
1.746
1.757
1,135,108
+0.01(+0.65%)
Nov 28, 2003
1.743
1.748
1.737
1.746
498,383
+0.01(+0.52%)
Nov 26, 2003
1.743
1.748
1.737
1.737
801,670
+0.00(+0.13%)
Nov 25, 2003
1.732
1.741
1.725
1.734
970,162
+0.01(+0.52%)
Nov 24, 2003
1.725
1.737
1.719
1.725
881,039
-0.00(-0.26%)
Nov 21, 2003
1.739
1.739
1.723
1.730
636,724
+0.00(+0.00%)
Nov 20, 2003
1.743
1.748
1.730
1.730
414,137
-0.02(-0.90%)
Nov 19, 2003
1.728
1.748
1.725
1.746
560,016
+0.01(+0.39%)
Nov 18, 2003
1.730
1.743
1.730
1.739
541,393
+0.01(+0.52%)
Nov 17, 2003
1.728
1.734
1.719
1.730
552,035
-0.01(-0.65%)
Nov 14, 2003
1.739
1.748
1.737
1.741
710,329
+0.00(+0.26%)
Nov 13, 2003
1.741
1.750
1.732
1.737
828,274
-0.01(-0.52%)
Nov 12, 2003
1.741
1.748
1.737
1.746
801,670
+0.00(+0.26%)
Nov 11, 2003
1.714
1.741
1.714
1.741
749,792
+0.00(+0.13%)
Nov 10, 2003
1.757
1.757
1.728
1.739
983,464
-0.01(-0.39%)
Nov 07, 2003
1.746
1.746
1.746
1.746
861,972
+0.01(+0.52%)
Nov 06, 2003
1.716
1.737
1.714
1.737
1,016,276
+0.01(+0.79%)
Nov 05, 2003
1.712
1.739
1.703
1.723
643,375
+0.00(+0.26%)
Nov 04, 2003
1.712
1.739
1.703
1.719
973,825
+0.00(+0.26%)
Nov 03, 2003
1.712
1.721
1.705
1.714
583,729
+0.01(+0.40%)
Oct 31, 2003
1.707
1.712
1.694
1.707
504,591
+0.00(+0.26%)
Oct 30, 2003
1.705
1.710
1.698
1.703
565,780
+0.00(+0.00%)
Oct 29, 2003
1.698
1.719
1.694
1.703
519,223
+0.00(+0.00%)
Oct 28, 2003
1.703
1.712
1.687
1.703
655,347
+0.01(+0.40%)
Oct 27, 2003
1.687
1.712
1.687
1.696
728,952
+0.00(+0.27%)
Oct 24, 2003
1.703
1.710
1.691
1.691
726,735
-0.02(-1.32%)
Oct 23, 2003
1.698
1.719
1.698
1.714
579,082
+0.00(+0.00%)
Oct 22, 2003
1.710
1.725
1.691
1.714
626,526
-0.01(-0.39%)
Oct 21, 2003
1.696
1.721
1.694
1.721
721,857
+0.02(+1.06%)
Oct 20, 2003
1.696
1.714
1.691
1.703
457,147
+0.00(+0.27%)
Oct 17, 2003
1.725
1.725
1.698
1.698
388,419
-0.03(-1.57%)
Oct 16, 2003
1.730
1.734
1.721
1.725
367,136
-0.01(-0.65%)
Oct 15, 2003
1.743
1.759
1.741
1.737
964,842
+0.00(+0.26%)
Oct 14, 2003
1.705
1.746
1.705
1.732
969,719
+0.01(+0.65%)
Oct 13, 2003
1.725
1.737
1.719
1.721
849,557
-0.00(-0.13%)
Oct 10, 2003
1.703
1.732
1.703
1.723
819,406
+0.02(+1.33%)
Oct 09, 2003
1.669
1.705
1.669
1.700
1,590,038
+0.00(+0.27%)
Oct 08, 2003
1.680
1.696
1.680
1.696
465,571
-0.00(-0.13%)
Oct 07, 2003
1.678
1.698
1.664
1.698
680,178
+0.02(+1.21%)
Oct 06, 2003
1.671
1.678
1.664
1.678
782,603
-0.00(-0.27%)
Oct 03, 2003
1.680
1.700
1.676
1.682
933,803
+0.02(+0.95%)
Oct 02, 2003
1.662
1.667
1.658
1.667
514,345
+0.00(+0.00%)
Oct 01, 2003
1.667
1.667
1.651
1.667
708,555
+0.02(+1.23%)
Sep 30, 2003
1.637
1.660
1.624
1.646
629,630
+0.00(+0.27%)
Sep 29, 2003
1.653
1.658
1.640
1.642
741,367
-0.02(-0.95%)
Sep 26, 2003
1.682
1.682
1.651
1.658
755,113
-0.02(-1.34%)
Sep 25, 2003
1.662
1.689
1.662
1.680
952,870
+0.01(+0.68%)
Sep 24, 2003
1.707
1.707
1.664
1.669
1,085,890
-0.02(-1.20%)
Sep 23, 2003
1.673
1.691
1.676
1.689
587,063
+0.02(+0.94%)
Sep 22, 2003
1.678
1.680
1.669
1.673
567,997
-0.01(-0.80%)
Sep 19, 2003
1.687
1.698
1.682
1.687
581,299
+0.01(+0.40%)
Sep 18, 2003
1.660
1.680
1.651
1.680
679,734
+0.01(+0.81%)
Sep 17, 2003
1.653
1.676
1.653
1.667
990,115
-0.01(-0.40%)
Sep 16, 2003
1.658
1.680
1.655
1.673
1,018,493
+0.02(+0.95%)
Sep 15, 2003
1.680
1.687
1.658
1.658
1,050,418
-0.03(-1.74%)
Sep 12, 2003
1.696
1.696
1.651
1.687
1,290,742
-0.05(-2.60%)
Sep 11, 2003
1.719
1.743
1.719
1.732
584,403
-0.00(-0.26%)
Sep 10, 2003
1.737
1.750
1.734
1.737
544,497
-0.00(-0.26%)
Sep 09, 2003
1.748
1.752
1.732
1.741
398,618
-0.01(-0.77%)
Sep 08, 2003
1.732
1.759
1.730
1.755
921,832
+0.01(+0.65%)
Sep 05, 2003
1.728
1.761
1.728
1.743
469,562
-0.00(-0.26%)
Sep 04, 2003
1.748
1.770
1.725
1.748
718,754
+0.01(+0.65%)
Sep 03, 2003
1.764
1.770
1.732
1.737
809,651
-0.02(-1.16%)
Sep 02, 2003
1.725
1.757
1.723
1.757
719,640
+0.03(+1.56%)
Aug 29, 2003
1.739
1.743
1.719
1.730
624,752
+0.01(+0.52%)
Aug 28, 2003
1.716
1.725
1.694
1.721
555,582
+0.01(+0.53%)
Aug 27, 2003
1.685
1.721
1.682
1.712
608,790
+0.02(+0.93%)
Aug 26, 2003
1.705
1.710
1.680
1.696
680,621
-0.01(-0.53%)
Aug 25, 2003
1.685
1.705
1.682
1.705
394,627
+0.01(+0.80%)
Aug 22, 2003
1.696
1.703
1.678
1.691
532,082
+0.00(+0.13%)
Aug 21, 2003
1.673
1.703
1.673
1.689
494,392
+0.01(+0.40%)
Aug 20, 2003
1.678
1.691
1.671
1.682
512,572
-0.00(-0.13%)
Aug 19, 2003
1.676
1.689
1.667
1.685
587,507
-0.01(-0.40%)
Aug 18, 2003
1.691
1.723
1.662
1.691
882,369
+0.00(+0.00%)
Aug 15, 2003
1.669
1.694
1.667
1.691
327,230
+0.02(+1.21%)
Aug 14, 2003
1.667
1.696
1.664
1.671
621,205
+0.00(+0.27%)
Aug 13, 2003
1.669
1.676
1.662
1.667
402,608
-0.01(-0.40%)
Aug 12, 2003
1.664
1.687
1.655
1.673
627,413
+0.00(+0.27%)
Aug 11, 2003
1.678
1.685
1.649
1.669
822,510
-0.00(-0.13%)
Aug 08, 2003
1.685
1.694
1.646
1.671
497,053
-0.00(-0.14%)
Aug 07, 2003
1.649
1.712
1.644
1.673
565,337
+0.00(+0.14%)
Aug 06, 2003
1.691
1.691
1.653
1.671
575,091
+0.00(+0.13%)
Aug 05, 2003
1.694
1.694
1.669
1.669
432,760
-0.02(-1.33%)
Aug 04, 2003
1.725
1.725
1.673
1.691
932,473
-0.02(-1.19%)
Aug 01, 2003
1.737
1.737
1.700
1.712
437,194
-0.02(-1.43%)
Jul 31, 2003
1.714
1.746
1.714
1.737
651,357
+0.02(+1.32%)
Jul 30, 2003
1.723
1.739
1.714
1.714
438,524
+0.00(+0.13%)
Jul 29, 2003
1.728
1.746
1.710
1.712
537,846
-0.02(-0.91%)
Jul 28, 2003
1.737
1.764
1.714
1.728
730,282
+0.00(+0.13%)
Jul 25, 2003
1.710
1.737
1.703
1.725
492,175
+0.01(+0.79%)
Jul 24, 2003
1.703
1.714
1.698
1.712
419,901
+0.02(+0.93%)
Jul 23, 2003
1.691
1.698
1.685
1.696
734,273
+0.00(+0.13%)
Jul 22, 2003
1.689
1.707
1.680
1.694
586,177
+0.00(+0.27%)
Jul 21, 2003
1.721
1.732
1.676
1.689
785,264
-0.03(-1.84%)
Jul 18, 2003
1.680
1.723
1.680
1.721
602,139
+0.03(+1.60%)
Jul 17, 2003
1.739
1.739
1.694
1.694
717,867
-0.05(-2.85%)
Jul 16, 2003
1.741
1.755
1.710
1.743
739,594
-0.00(-0.26%)
Jul 15, 2003
1.734
1.755
1.730
1.748
732,499
+0.01(+0.39%)
Jul 14, 2003
1.725
1.752
1.725
1.741
660,225
+0.02(+1.18%)
Jul 11, 2003
1.719
1.737
1.710
1.721
559,129
-0.00(-0.13%)
Jul 10, 2003
1.732
1.741
1.703
1.723
436,307
-0.02(-1.04%)
Jul 09, 2003
1.743
1.755
1.732
1.741
868,180
-0.00(-0.13%)
Jul 08, 2003
1.730
1.759
1.728
1.743
759,103
+0.02(+0.91%)
Jul 07, 2003
1.703
1.737
1.703
1.728
734,273
+0.03(+1.59%)
Jul 03, 2003
1.721
1.728
1.696
1.700
507,251
-0.02(-1.31%)
Jul 02, 2003
1.682
1.728
1.682
1.723
736,933
+0.04(+2.28%)
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.