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 )

5.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 30, 2022 5.017 5.100 4.992 5.067 481,442 -0.07(-1.29%)
Jun 29, 2022 5.217 5.217 5.092 5.133 502,219 -0.08(-1.59%)
Jun 28, 2022 5.241 5.308 5.200 5.217 540,330 +0.01(+0.16%)
Jun 27, 2022 5.291 5.296 5.150 5.208 598,942 -0.04(-0.79%)
Jun 24, 2022 5.042 5.358 5.042 5.250 1,252,390 +0.22(+4.46%)
Jun 23, 2022 4.768 5.034 4.743 5.025 2,345,498 +0.39(+8.42%)
Jun 22, 2022 4.577 4.668 4.569 4.635 936,366 +0.02(+0.36%)
Jun 21, 2022 4.660 4.702 4.577 4.618 1,247,729 +0.02(+0.36%)
Jun 17, 2022 4.801 4.801 4.544 4.602 1,633,420 -0.13(-2.81%)
Jun 16, 2022 5.117 5.142 4.735 4.735 1,648,067 -0.45(-8.65%)
Jun 15, 2022 5.192 5.266 5.158 5.183 938,286 +0.00(+0.00%)
Jun 14, 2022 5.349 5.358 5.175 5.183 1,883,643 -0.16(-2.96%)
Jun 13, 2022 5.455 5.455 5.325 5.341 1,399,371 -0.17(-3.09%)
Jun 10, 2022 5.479 5.528 5.479 5.512 937,121 -0.02(-0.44%)
Jun 09, 2022 5.560 5.609 5.536 5.536 654,229 -0.05(-0.87%)
Jun 08, 2022 5.577 5.601 5.536 5.585 469,988 -0.01(-0.15%)
Jun 07, 2022 5.503 5.593 5.479 5.593 513,112 +0.08(+1.47%)
Jun 06, 2022 5.503 5.573 5.487 5.512 558,997 +0.02(+0.44%)
Jun 03, 2022 5.503 5.536 5.463 5.487 438,128 -0.04(-0.73%)
Jun 02, 2022 5.455 5.528 5.409 5.528 350,181 +0.09(+1.64%)
Jun 01, 2022 5.463 5.471 5.374 5.439 405,469 +0.02(+0.30%)
May 31, 2022 5.544 5.544 5.422 5.422 487,224 -0.12(-2.20%)
May 27, 2022 5.512 5.544 5.495 5.544 358,984 +0.08(+1.49%)
May 26, 2022 5.398 5.479 5.397 5.463 464,233 +0.08(+1.51%)
May 25, 2022 5.325 5.382 5.307 5.382 436,207 +0.07(+1.38%)
May 24, 2022 5.276 5.321 5.219 5.309 557,291 +0.03(+0.62%)
May 23, 2022 5.349 5.370 5.268 5.276 712,743 -0.05(-0.91%)
May 20, 2022 5.398 5.424 5.244 5.325 1,010,802 -0.06(-1.06%)
May 19, 2022 5.341 5.426 5.325 5.382 684,462 -0.01(-0.15%)
May 18, 2022 5.479 5.479 5.357 5.390 735,566 -0.11(-2.06%)
May 17, 2022 5.463 5.512 5.447 5.503 543,341 +0.10(+1.80%)
May 16, 2022 5.325 5.414 5.292 5.406 631,217 +0.12(+2.30%)
May 13, 2022 5.301 5.414 5.284 5.284 672,335 +0.03(+0.62%)
May 12, 2022 5.317 5.370 5.187 5.252 1,061,383 -0.11(-1.97%)
May 11, 2022 5.374 5.439 5.332 5.357 839,499 -0.02(-0.30%)
May 10, 2022 5.398 5.452 5.317 5.374 933,549 +0.00(+0.00%)
May 09, 2022 5.479 5.480 5.325 5.374 1,330,857 -0.15(-2.79%)
May 06, 2022 5.552 5.552 5.463 5.528 858,584 -0.02(-0.44%)
May 05, 2022 5.666 5.666 5.520 5.552 752,112 -0.13(-2.29%)
May 04, 2022 5.568 5.706 5.536 5.682 1,013,828 +0.11(+2.04%)
May 03, 2022 5.536 5.601 5.528 5.568 480,022 +0.02(+0.44%)
May 02, 2022 5.520 5.585 5.471 5.544 1,191,234 +0.02(+0.44%)
Apr 29, 2022 5.560 5.601 5.520 5.520 852,108 -0.06(-1.16%)
Apr 28, 2022 5.609 5.682 5.560 5.585 1,144,274 +0.02(+0.44%)
Apr 27, 2022 5.593 5.641 5.560 5.560 922,966 -0.02(-0.44%)
Apr 26, 2022 5.641 5.641 5.568 5.585 637,714 -0.07(-1.29%)
Apr 25, 2022 5.609 5.674 5.560 5.658 857,029 +0.02(+0.43%)
Apr 22, 2022 5.698 5.698 5.589 5.633 585,396 -0.09(-1.56%)
Apr 21, 2022 5.723 5.755 5.674 5.723 860,820 +0.05(+0.86%)
Apr 20, 2022 5.658 5.706 5.658 5.674 389,628 +0.02(+0.29%)
Apr 19, 2022 5.609 5.698 5.609 5.658 541,186 +0.03(+0.58%)
Apr 18, 2022 5.641 5.658 5.609 5.625 569,446 -0.02(-0.29%)
Apr 14, 2022 5.682 5.686 5.641 5.641 303,355 -0.05(-0.86%)
Apr 13, 2022 5.682 5.712 5.674 5.690 438,365 +0.00(+0.00%)
Apr 12, 2022 5.706 5.723 5.650 5.690 596,891 -0.01(-0.14%)
Apr 11, 2022 5.682 5.706 5.682 5.698 336,392 -0.02(-0.43%)
Apr 08, 2022 5.641 5.723 5.617 5.723 567,598 +0.06(+1.15%)
Apr 07, 2022 5.601 5.666 5.587 5.658 459,149 +0.05(+0.87%)
Apr 06, 2022 5.617 5.658 5.585 5.609 568,907 -0.04(-0.72%)
Apr 05, 2022 5.698 5.706 5.641 5.650 390,876 -0.03(-0.57%)
Apr 04, 2022 5.674 5.706 5.641 5.682 442,391 +0.03(+0.57%)
Apr 01, 2022 5.625 5.674 5.625 5.650 416,569 +0.02(+0.43%)
Mar 31, 2022 5.641 5.690 5.625 5.625 452,268 -0.02(-0.43%)
Mar 30, 2022 5.715 5.723 5.641 5.650 656,602 -0.09(-1.56%)
Mar 29, 2022 5.755 5.755 5.698 5.739 749,520 +0.03(+0.57%)
Mar 28, 2022 5.723 5.735 5.682 5.706 426,889 -0.02(-0.28%)
Mar 25, 2022 5.723 5.828 5.682 5.723 936,534 -0.02(-0.28%)
Mar 24, 2022 5.674 5.763 5.658 5.739 2,105,933 +0.11(+2.02%)
Mar 23, 2022 5.560 5.633 5.552 5.625 752,732 +0.02(+0.43%)
Mar 22, 2022 5.544 5.614 5.544 5.601 722,850 +0.06(+1.02%)
Mar 21, 2022 5.577 5.617 5.520 5.544 497,431 -0.02(-0.44%)
Mar 18, 2022 5.560 5.593 5.544 5.568 588,537 -0.01(-0.22%)
Mar 17, 2022 5.552 5.605 5.536 5.581 621,055 +0.02(+0.36%)
Mar 16, 2022 5.593 5.641 5.487 5.560 1,414,479 -0.02(-0.44%)
Mar 15, 2022 5.545 5.601 5.545 5.585 673,942 +0.04(+0.72%)
Mar 14, 2022 5.521 5.577 5.517 5.545 846,958 +0.02(+0.43%)
Mar 11, 2022 5.521 5.581 5.505 5.521 742,662 +0.03(+0.58%)
Mar 10, 2022 5.473 5.513 5.442 5.489 713,967 +0.00(+0.00%)
Mar 09, 2022 5.442 5.517 5.426 5.489 568,728 +0.10(+1.77%)
Mar 08, 2022 5.386 5.521 5.346 5.394 1,171,506 +0.00(+0.00%)
Mar 07, 2022 5.537 5.545 5.378 5.394 1,113,190 -0.14(-2.58%)
Mar 04, 2022 5.521 5.542 5.450 5.537 820,422 +0.00(+0.00%)
Mar 03, 2022 5.569 5.601 5.513 5.537 746,145 +0.00(+0.00%)
Mar 02, 2022 5.450 5.569 5.426 5.537 816,305 +0.09(+1.60%)
Mar 01, 2022 5.458 5.465 5.386 5.450 764,184 +0.01(+0.15%)
Feb 28, 2022 5.402 5.469 5.382 5.442 769,997 -0.02(-0.29%)
Feb 25, 2022 5.410 5.497 5.410 5.458 927,628 +0.07(+1.33%)
Feb 24, 2022 5.259 5.418 5.203 5.386 1,574,921 +0.02(+0.30%)
Feb 23, 2022 5.402 5.426 5.346 5.370 911,368 -0.02(-0.29%)
Feb 22, 2022 5.426 5.481 5.346 5.386 1,194,311 -0.10(-1.74%)
Feb 18, 2022 5.481 0 +0.00(+0.00%)
Feb 17, 2022 5.561 5.574 5.481 5.481 564,537 -0.10(-1.85%)
Feb 16, 2022 5.553 5.601 5.533 5.585 495,860 +0.01(+0.14%)
Feb 15, 2022 5.521 5.577 5.497 5.577 488,063 +0.11(+2.03%)
Feb 14, 2022 5.505 5.521 5.426 5.465 1,209,604 -0.03(-0.58%)
Feb 11, 2022 5.585 5.616 5.489 5.497 938,284 -0.09(-1.56%)
Feb 10, 2022 5.577 5.648 5.569 5.585 696,626 -0.03(-0.57%)
Feb 09, 2022 5.640 5.664 5.616 5.616 655,791 +0.01(+0.14%)
Feb 08, 2022 5.569 5.616 5.567 5.608 458,548 +0.02(+0.28%)
Feb 07, 2022 5.529 5.601 5.517 5.593 662,741 +0.06(+1.00%)
Feb 04, 2022 5.529 5.577 5.481 5.537 910,448 +0.03(+0.58%)
Feb 03, 2022 5.529 5.585 5.505 5.505 735,996 -0.10(-1.84%)
Feb 02, 2022 5.577 5.640 5.545 5.608 686,514 +0.06(+1.00%)
Feb 01, 2022 5.561 5.569 5.505 5.553 779,975 +0.03(+0.58%)
Jan 31, 2022 5.426 5.529 5.521 845,206 +0.09(+1.61%)
Jan 28, 2022 5.442 5.442 5.370 5.434 974,543 -0.02(-0.44%)
Jan 27, 2022 5.545 5.607 5.442 5.458 1,042,684 -0.06(-1.01%)
Jan 26, 2022 5.577 5.595 5.418 5.513 1,181,249 -0.02(-0.29%)
Jan 25, 2022 5.553 5.608 5.489 5.529 1,173,114 -0.10(-1.69%)
Jan 24, 2022 5.489 5.632 5.362 5.624 2,889,967 +0.03(+0.57%)
Jan 21, 2022 5.640 5.676 5.569 5.593 1,544,423 -0.07(-1.26%)
Jan 20, 2022 5.664 5.767 5.648 5.664 890,599 +0.01(+0.14%)
Jan 19, 2022 5.672 5.720 5.636 5.656 680,074 +0.01(+0.14%)
Jan 18, 2022 5.680 5.680 5.601 5.648 680,174 -0.07(-1.25%)
Jan 14, 2022 5.720 0 -0.03(-0.55%)
Jan 13, 2022 5.759 5.791 5.736 5.751 535,341 +0.00(+0.00%)
Jan 12, 2022 5.688 5.775 5.680 5.751 682,682 +0.06(+1.12%)
Jan 11, 2022 5.640 5.696 5.585 5.688 550,164 +0.06(+1.13%)
Jan 10, 2022 5.601 5.632 5.561 5.624 669,549 +0.02(+0.28%)
Jan 07, 2022 5.640 5.648 5.585 5.608 734,011 -0.05(-0.84%)
Jan 06, 2022 5.608 5.656 5.581 5.656 696,305 +0.06(+1.14%)
Jan 05, 2022 5.688 5.712 5.585 5.593 758,153 -0.09(-1.54%)
Jan 04, 2022 5.664 5.716 5.664 5.680 632,337 +0.02(+0.28%)
Jan 03, 2022 5.712 5.724 5.640 5.664 876,990 -0.05(-0.83%)
Dec 31, 2021 5.720 5.740 5.684 5.712 426,672 +0.01(+0.14%)
Dec 30, 2021 5.720 5.775 5.704 5.704 484,781 -0.03(-0.55%)
Dec 29, 2021 5.759 5.775 5.736 5.736 575,741 -0.02(-0.41%)
Dec 28, 2021 5.744 5.791 5.741 5.759 494,390 +0.02(+0.28%)
Dec 27, 2021 5.759 5.775 5.728 5.744 374,745 +0.00(+0.00%)
Dec 23, 2021 5.720 5.759 5.717 5.744 623,866 +0.04(+0.70%)
Dec 22, 2021 5.656 5.720 5.632 5.704 565,948 +0.08(+1.41%)
Dec 21, 2021 5.593 5.655 5.577 5.624 671,208 +0.08(+1.43%)
Dec 20, 2021 5.489 5.668 5.458 5.545 1,896,899 -0.12(-2.10%)
Dec 17, 2021 5.672 5.704 5.624 5.664 2,089,551 -0.01(-0.14%)
Dec 16, 2021 5.664 5.688 5.624 5.672 1,006,100 +0.02(+0.28%)
Dec 15, 2021 5.537 5.664 5.506 5.656 907,517 +0.13(+2.30%)
Dec 14, 2021 5.513 5.545 5.450 5.529 918,289 -0.02(-0.29%)
Dec 13, 2021 5.577 5.601 5.529 5.545 674,651 -0.03(-0.57%)
Dec 10, 2021 5.601 5.624 5.545 5.577 632,314 -0.01(-0.14%)
Dec 09, 2021 5.640 5.656 5.585 5.585 1,009,594 -0.09(-1.54%)
Dec 08, 2021 5.726 5.742 5.664 5.672 1,070,997 -0.04(-0.68%)
Dec 07, 2021 5.672 5.726 5.664 5.711 1,111,061 +0.09(+1.66%)
Dec 06, 2021 5.533 5.618 5.517 5.618 1,365,747 +0.12(+2.26%)
Dec 03, 2021 5.548 5.571 5.449 5.494 907,567 -0.05(-0.84%)
Dec 02, 2021 5.440 5.540 5.424 5.540 895,610 +0.10(+1.85%)
Dec 01, 2021 5.548 5.579 5.424 5.440 1,135,482 -0.04(-0.71%)
Nov 30, 2021 5.540 5.540 5.486 5.478 970,840 -0.09(-1.53%)
Nov 29, 2021 5.571 5.571 5.525 5.564 857,013 +0.04(+0.70%)
Nov 26, 2021 5.525 5.536 5.447 5.525 920,875 -0.05(-0.83%)
Nov 24, 2021 5.533 5.579 5.509 5.571 437,510 +0.02(+0.28%)
Nov 23, 2021 5.540 5.556 5.494 5.556 642,307 +0.04(+0.70%)
Nov 22, 2021 5.540 5.552 5.502 5.517 940,850 -0.01(-0.14%)
Nov 19, 2021 5.571 5.579 5.525 5.525 549,052 -0.05(-0.97%)
Nov 18, 2021 5.540 5.587 5.564 5.579 1,021,943 +0.05(+0.98%)
Nov 17, 2021 5.525 5.540 5.494 5.525 812,570 +0.02(+0.42%)
Nov 16, 2021 5.517 5.540 5.502 5.502 546,136 +0.01(+0.14%)
Nov 15, 2021 5.502 5.525 5.486 5.494 744,883 +0.02(+0.28%)
Nov 12, 2021 5.455 5.486 5.447 5.478 469,300 +0.02(+0.43%)
Nov 11, 2021 5.463 5.463 5.432 5.455 262,843 +0.02(+0.43%)
Nov 10, 2021 5.455 5.432 392,115 -0.04(-0.71%)
Nov 09, 2021 5.486 5.486 5.440 5.471 387,160 -0.01(-0.14%)
Nov 08, 2021 5.478 5.502 5.465 5.478 417,167 +0.01(+0.14%)
Nov 05, 2021 5.447 5.494 5.447 5.471 478,410 +0.04(+0.71%)
Nov 04, 2021 5.432 5.447 5.424 5.432 276,672 +0.00(+0.00%)
Nov 03, 2021 5.432 5.447 5.416 5.432 377,902 +0.00(+0.00%)
Nov 02, 2021 5.393 5.447 5.385 5.432 552,817 +0.04(+0.72%)
Nov 01, 2021 5.378 5.354 5.370 5.393 515,798 +0.04(+0.72%)
Oct 29, 2021 5.370 5.385 5.354 5.354 339,092 -0.04(-0.72%)
Oct 28, 2021 5.393 5.393 5.354 5.393 564,145 +0.05(+0.87%)
Oct 27, 2021 5.409 5.408 5.347 5.347 540,704 -0.08(-1.43%)
Oct 26, 2021 5.424 5.424 880,390 +0.02(+0.29%)
Oct 25, 2021 5.416 5.416 5.370 5.409 438,107 +0.01(+0.14%)
Oct 22, 2021 5.385 5.416 5.374 5.401 364,239 +0.02(+0.29%)
Oct 21, 2021 5.378 5.385 5.339 5.385 304,642 +0.02(+0.29%)
Oct 20, 2021 5.339 5.378 5.316 5.370 729,392 +0.05(+0.87%)
Oct 19, 2021 5.331 5.339 5.300 5.323 513,700 +0.00(+0.00%)
Oct 18, 2021 5.292 5.323 5.273 5.323 420,072 +0.03(+0.59%)
Oct 15, 2021 5.300 5.316 5.285 5.292 394,244 +0.02(+0.29%)
Oct 14, 2021 5.230 5.277 5.219 5.277 486,740 +0.09(+1.79%)
Oct 13, 2021 5.168 5.192 5.145 5.184 403,417 +0.02(+0.45%)
Oct 12, 2021 5.207 5.207 5.141 5.161 466,774 -0.03(-0.60%)
Oct 11, 2021 5.223 5.246 5.184 5.192 407,737 -0.02(-0.30%)
Oct 08, 2021 5.223 5.246 5.207 5.207 334,994 +0.00(+0.00%)
Oct 07, 2021 5.238 5.261 5.192 5.207 503,468 +0.03(+0.60%)
Oct 06, 2021 5.161 5.176 5.122 5.176 441,997 +0.00(+0.00%)
Oct 05, 2021 5.145 5.207 5.130 5.176 397,913 +0.03(+0.60%)
Oct 04, 2021 5.215 5.215 5.137 5.145 559,647 -0.06(-1.19%)
Oct 01, 2021 5.168 5.211 5.130 5.207 551,577 +0.05(+1.05%)
Sep 30, 2021 5.223 5.230 5.130 5.153 487,960 -0.04(-0.75%)
Sep 29, 2021 5.176 5.223 5.176 5.192 651,983 +0.02(+0.30%)
Sep 28, 2021 5.246 5.246 5.161 5.176 645,728 -0.09(-1.62%)
Sep 27, 2021 5.269 5.292 5.246 5.261 638,083 -0.01(-0.15%)
Sep 24, 2021 5.223 5.308 5.223 5.269 881,248 +0.03(+0.59%)
Sep 23, 2021 5.269 5.312 5.207 5.238 2,104,956 +0.06(+1.20%)
Sep 22, 2021 5.114 5.176 5.075 5.176 914,490 +0.12(+2.30%)
Sep 21, 2021 5.106 5.137 5.052 5.060 774,376 +0.01(+0.15%)
Sep 20, 2021 5.075 5.075 4.986 5.052 1,594,296 -0.10(-1.95%)
Sep 17, 2021 5.199 5.199 5.130 5.153 1,069,036 -0.05(-0.89%)
Sep 16, 2021 5.215 5.230 5.168 5.199 818,776 -0.02(-0.45%)
Sep 15, 2021 5.223 5.230 5.168 5.223 1,105,272 +0.00(+0.00%)
Sep 14, 2021 5.276 5.283 5.200 5.223 1,532,273 -0.08(-1.57%)
Sep 13, 2021 5.344 5.344 5.242 5.306 1,369,729 +0.01(+0.14%)
Sep 10, 2021 5.359 5.359 5.298 5.298 963,485 -0.03(-0.57%)
Sep 09, 2021 5.367 5.374 5.321 5.329 987,936 -0.03(-0.57%)
Sep 08, 2021 5.344 5.374 5.306 5.359 959,627 +0.01(+0.14%)
Sep 07, 2021 5.367 5.367 5.291 5.351 916,132 +0.01(+0.14%)
Sep 03, 2021 5.306 5.344 5.291 5.344 927,149 +0.04(+0.71%)
Sep 02, 2021 5.268 5.306 5.260 5.306 1,018,180 +0.07(+1.30%)
Sep 01, 2021 5.223 5.253 5.215 5.238 472,124 +0.02(+0.29%)
Aug 31, 2021 5.215 5.223 5.185 5.223 714,970 +0.02(+0.29%)
Aug 30, 2021 5.215 5.215 5.177 5.207 657,724 +0.01(+0.15%)
Aug 27, 2021 5.154 5.207 5.147 5.200 735,441 +0.06(+1.18%)
Aug 26, 2021 5.162 5.170 5.124 5.139 1,265,789 -0.02(-0.44%)
Aug 25, 2021 5.192 5.192 5.147 5.162 904,901 -0.01(-0.15%)
Aug 24, 2021 5.177 5.185 5.147 5.170 626,787 +0.01(+0.15%)
Aug 23, 2021 5.116 5.170 5.109 5.162 697,228 +0.07(+1.34%)
Aug 20, 2021 5.101 5.109 5.071 5.094 922,393 +0.01(+0.15%)
Aug 19, 2021 5.041 5.116 5.041 5.086 1,053,851 +0.01(+0.15%)
Aug 18, 2021 5.086 5.132 5.071 5.079 943,795 -0.02(-0.45%)
Aug 17, 2021 5.116 5.139 5.063 5.101 1,601,807 -0.07(-1.32%)
Aug 16, 2021 5.162 5.170 5.116 5.170 715,703 +0.01(+0.15%)
Aug 13, 2021 5.223 5.223 5.154 5.162 780,502 -0.05(-0.87%)
Aug 12, 2021 5.177 5.215 5.170 5.207 485,451 +0.04(+0.73%)
Aug 11, 2021 5.154 5.177 5.139 5.170 766,749 +0.03(+0.59%)
Aug 10, 2021 5.132 5.145 5.101 5.139 771,547 +0.01(+0.15%)
Aug 09, 2021 5.139 5.147 5.116 5.132 848,783 +0.00(+0.00%)
Aug 06, 2021 5.094 5.135 5.094 5.132 882,805 +0.03(+0.59%)
Aug 05, 2021 5.101 5.116 5.079 5.101 526,653 +0.02(+0.30%)
Aug 04, 2021 5.094 5.101 5.071 5.086 763,164 -0.02(-0.45%)
Aug 03, 2021 5.086 5.124 5.041 5.109 723,488 +0.05(+0.90%)
Aug 02, 2021 5.079 5.124 5.063 5.063 992,075 +0.01(+0.15%)
Jul 30, 2021 5.079 5.094 5.048 5.056 639,593 -0.03(-0.60%)
Jul 29, 2021 5.026 5.101 5.012 5.086 938,808 +0.08(+1.51%)
Jul 28, 2021 5.003 5.018 4.988 5.010 820,439 +0.01(+0.15%)
Jul 27, 2021 5.018 5.048 4.965 5.003 1,522,660 -0.05(-0.90%)
Jul 26, 2021 5.063 5.079 5.033 5.048 1,013,660 +0.00(+0.00%)
Jul 23, 2021 5.048 5.101 5.022 5.048 1,718,212 +0.04(+0.76%)
Jul 22, 2021 5.094 5.094 5.003 5.010 3,623,825 -0.09(-1.78%)
Jul 21, 2021 5.124 5.147 5.082 5.101 1,100,836 +0.01(+0.15%)
Jul 20, 2021 5.033 5.124 5.022 5.094 668,380 +0.07(+1.36%)
Jul 19, 2021 5.079 5.086 4.935 5.026 1,434,649 -0.11(-2.07%)
Jul 16, 2021 5.079 5.139 5.079 5.132 859,057 +0.08(+1.50%)
Jul 15, 2021 5.109 5.124 5.041 5.056 1,081,625 -0.06(-1.19%)
Jul 14, 2021 5.170 5.170 5.037 5.116 1,489,127 -0.05(-0.88%)
Jul 13, 2021 5.170 5.185 5.116 5.162 813,865 +0.02(+0.29%)
Jul 12, 2021 5.230 5.230 5.139 5.147 841,403 -0.08(-1.59%)
Jul 09, 2021 5.162 5.230 5.132 5.230 1,007,352 +0.10(+1.92%)
Jul 08, 2021 5.139 5.185 5.086 5.132 1,108,015 -0.08(-1.46%)
Jul 07, 2021 5.200 5.207 5.154 5.207 555,223 +0.04(+0.73%)
Jul 06, 2021 5.177 5.185 5.116 5.170 935,099 -0.02(-0.29%)
Jul 02, 2021 5.215 5.215 5.116 5.185 852,684 -0.02(-0.29%)
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.