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

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2019 6.908 6.957 6.822 6.920 180,573 +0.03(+0.44%)
Jul 30, 2019 6.847 6.926 6.841 6.889 111,051 +0.05(+0.80%)
Jul 29, 2019 6.889 6.926 6.834 6.834 154,019 -0.06(-0.89%)
Jul 26, 2019 6.871 6.908 6.865 6.895 111,172 +0.01(+0.18%)
Jul 25, 2019 6.920 6.938 6.871 6.883 119,647 -0.04(-0.53%)
Jul 24, 2019 6.834 6.932 6.834 6.920 136,844 +0.06(+0.89%)
Jul 23, 2019 6.859 6.876 6.816 6.859 148,111 +0.03(+0.45%)
Jul 22, 2019 6.828 6.841 6.761 6.828 233,839 +0.01(+0.18%)
Jul 19, 2019 6.871 6.902 6.792 6.816 231,023 -0.01(-0.20%)
Jul 18, 2019 6.830 6.854 6.787 6.830 202,642 -0.01(-0.18%)
Jul 17, 2019 6.915 6.945 6.830 6.842 310,399 -0.10(-1.49%)
Jul 16, 2019 6.933 6.969 6.915 6.945 142,985 +0.03(+0.44%)
Jul 15, 2019 6.902 6.951 6.890 6.915 144,176 +0.03(+0.44%)
Jul 12, 2019 6.830 6.921 6.830 6.884 135,404 +0.05(+0.80%)
Jul 11, 2019 6.848 6.872 6.830 6.830 171,632 -0.01(-0.18%)
Jul 10, 2019 6.848 6.872 6.817 6.842 219,335 +0.00(+0.00%)
Jul 09, 2019 6.848 6.872 6.836 6.842 126,786 -0.02(-0.35%)
Jul 08, 2019 6.799 6.866 6.799 6.866 212,840 +0.04(+0.62%)
Jul 05, 2019 6.872 6.908 6.799 6.823 232,263 -0.04(-0.62%)
Jul 03, 2019 6.872 6.902 6.866 6.866 72,149 +0.04(+0.53%)
Jul 02, 2019 6.902 6.908 6.811 6.830 206,900 -0.05(-0.71%)
Jul 01, 2019 6.854 6.921 6.830 6.878 262,454 +0.06(+0.89%)
Jun 28, 2019 6.781 6.921 6.769 6.817 297,659 +0.04(+0.63%)
Jun 27, 2019 6.757 6.811 6.738 6.775 207,776 +0.02(+0.27%)
Jun 26, 2019 6.830 6.884 6.751 6.757 157,823 -0.08(-1.15%)
Jun 25, 2019 6.927 6.933 6.830 6.836 116,971 -0.08(-1.14%)
Jun 24, 2019 6.872 6.963 6.860 6.915 130,225 +0.03(+0.44%)
Jun 21, 2019 6.969 6.969 6.866 6.884 380,022 -0.08(-1.22%)
Jun 20, 2019 7.121 7.121 6.921 6.969 248,156 -0.10(-1.46%)
Jun 19, 2019 7.121 7.194 7.066 7.072 187,286 -0.01(-0.09%)
Jun 18, 2019 7.103 7.194 7.072 7.078 201,510 -0.01(-0.19%)
Jun 17, 2019 7.092 7.170 7.062 7.092 267,005 +0.03(+0.43%)
Jun 14, 2019 7.068 7.140 7.050 7.062 261,119 +0.02(+0.26%)
Jun 13, 2019 7.062 7.086 6.971 7.043 239,926 -0.01(-0.09%)
Jun 12, 2019 6.947 7.092 6.941 7.050 243,932 +0.11(+1.57%)
Jun 11, 2019 6.935 6.983 6.881 6.941 237,863 +0.07(+1.05%)
Jun 10, 2019 6.790 6.905 6.772 6.868 193,388 +0.09(+1.34%)
Jun 07, 2019 6.790 6.851 6.754 6.778 226,987 +0.02(+0.36%)
Jun 06, 2019 6.645 6.766 6.645 6.754 171,742 +0.11(+1.63%)
Jun 05, 2019 6.706 6.706 6.621 6.645 243,097 -0.02(-0.36%)
Jun 04, 2019 6.856 6.856 6.663 6.669 411,312 -0.10(-1.52%)
Jun 03, 2019 6.676 6.790 6.676 6.772 345,055 +0.11(+1.62%)
May 31, 2019 6.886 6.906 6.658 6.664 414,527 -0.23(-3.30%)
May 30, 2019 6.904 6.940 6.844 6.892 205,585 +0.01(+0.09%)
May 29, 2019 6.886 6.940 6.852 6.886 216,050 -0.01(-0.17%)
May 28, 2019 7.011 7.011 6.898 6.898 246,887 -0.09(-1.29%)
May 24, 2019 6.981 7.005 6.922 6.987 140,458 +0.03(+0.43%)
May 23, 2019 6.922 6.963 6.904 6.958 152,882 +0.01(+0.09%)
May 22, 2019 6.892 6.981 6.892 6.952 123,909 +0.04(+0.52%)
May 21, 2019 7.089 7.089 6.904 6.916 278,986 -0.16(-2.30%)
May 20, 2019 6.906 7.102 6.906 7.078 288,804 +0.15(+2.24%)
May 17, 2019 6.930 7.007 6.912 6.924 194,010 -0.07(-0.94%)
May 16, 2019 6.894 7.007 6.852 6.989 258,121 +0.10(+1.38%)
May 15, 2019 7.084 7.114 6.822 6.894 836,832 -0.23(-3.18%)
May 14, 2019 7.168 7.293 7.108 7.120 299,740 -0.05(-0.66%)
May 13, 2019 7.245 7.305 7.102 7.168 315,949 -0.13(-1.71%)
May 10, 2019 7.269 7.316 7.263 7.293 164,614 +0.02(+0.33%)
May 09, 2019 7.334 7.346 7.233 7.269 177,127 -0.07(-0.89%)
May 08, 2019 7.340 7.408 7.323 7.334 109,274 -0.01(-0.16%)
May 07, 2019 7.400 7.436 7.305 7.346 204,725 -0.07(-0.88%)
May 06, 2019 7.364 7.465 7.352 7.412 136,361 +0.00(+0.00%)
May 03, 2019 7.364 7.465 7.364 7.412 215,007 +0.04(+0.57%)
May 02, 2019 7.400 7.435 7.334 7.370 122,404 -0.02(-0.32%)
May 01, 2019 7.483 7.483 7.388 7.394 184,571 -0.06(-0.80%)
Apr 30, 2019 7.477 7.477 7.358 7.454 176,651 -0.01(-0.08%)
Apr 29, 2019 7.442 7.483 7.424 7.459 137,733 +0.03(+0.40%)
Apr 26, 2019 7.329 7.436 7.327 7.430 176,205 +0.10(+1.30%)
Apr 25, 2019 7.358 7.388 7.221 7.334 247,788 -0.03(-0.40%)
Apr 24, 2019 7.364 7.424 7.364 7.364 144,582 +0.00(+0.00%)
Apr 23, 2019 7.358 7.436 7.352 7.364 168,762 -0.01(-0.16%)
Apr 22, 2019 7.323 7.412 7.323 7.376 227,741 +0.05(+0.65%)
Apr 18, 2019 7.442 7.494 7.329 7.329 293,955 -0.12(-1.61%)
Apr 17, 2019 7.502 7.520 7.413 7.449 196,657 -0.04(-0.47%)
Apr 16, 2019 7.401 7.520 7.390 7.484 303,336 +0.08(+1.12%)
Apr 15, 2019 7.354 7.401 7.336 7.401 180,878 +0.08(+1.05%)
Apr 12, 2019 7.425 7.426 7.283 7.324 284,237 -0.09(-1.20%)
Apr 11, 2019 7.301 7.419 7.293 7.413 356,385 +0.14(+1.87%)
Apr 10, 2019 7.176 7.283 7.176 7.277 245,303 +0.11(+1.49%)
Apr 09, 2019 7.170 7.212 7.165 7.170 194,198 +0.00(+0.00%)
Apr 08, 2019 7.147 7.182 7.117 7.170 220,169 +0.01(+0.17%)
Apr 05, 2019 7.111 7.159 7.098 7.159 138,487 +0.05(+0.75%)
Apr 04, 2019 7.105 7.141 7.088 7.105 184,693 -0.01(-0.17%)
Apr 03, 2019 7.105 7.117 7.052 7.117 223,810 +0.02(+0.25%)
Apr 02, 2019 6.993 7.105 6.969 7.099 271,793 +0.11(+1.61%)
Apr 01, 2019 6.940 7.005 6.910 6.987 377,873 +0.12(+1.72%)
Mar 29, 2019 6.928 6.956 6.863 6.868 238,975 -0.06(-0.85%)
Mar 28, 2019 6.963 6.993 6.868 6.928 420,583 -0.01(-0.17%)
Mar 27, 2019 6.863 6.963 6.863 6.940 202,200 +0.08(+1.21%)
Mar 26, 2019 6.857 6.934 6.851 6.857 164,291 +0.02(+0.35%)
Mar 25, 2019 6.874 6.892 6.803 6.833 207,634 -0.04(-0.52%)
Mar 22, 2019 6.922 6.963 6.857 6.868 188,815 -0.05(-0.77%)
Mar 21, 2019 6.898 6.981 6.898 6.922 129,360 +0.01(+0.17%)
Mar 20, 2019 6.975 6.987 6.898 6.910 170,940 -0.05(-0.68%)
Mar 19, 2019 7.070 7.076 6.945 6.957 243,395 -0.08(-1.11%)
Mar 18, 2019 6.982 7.035 6.959 7.035 272,329 +0.06(+0.93%)
Mar 15, 2019 6.918 6.971 6.918 6.971 385,907 +0.05(+0.68%)
Mar 14, 2019 6.918 6.935 6.906 6.924 172,518 +0.02(+0.26%)
Mar 13, 2019 6.829 6.924 6.829 6.906 154,449 +0.08(+1.21%)
Mar 12, 2019 6.935 6.935 6.800 6.824 144,090 -0.09(-1.36%)
Mar 11, 2019 6.776 6.953 6.773 6.918 247,206 +0.18(+2.62%)
Mar 08, 2019 6.688 6.788 6.688 6.741 90,701 +0.02(+0.35%)
Mar 07, 2019 6.735 6.759 6.676 6.718 139,670 -0.01(-0.18%)
Mar 06, 2019 6.741 6.771 6.712 6.729 123,135 -0.04(-0.61%)
Mar 05, 2019 6.882 6.882 6.712 6.771 256,088 -0.11(-1.54%)
Mar 04, 2019 6.924 6.935 6.812 6.877 219,911 -0.02(-0.26%)
Mar 01, 2019 6.924 6.947 6.800 6.894 375,716 +0.01(+0.17%)
Feb 28, 2019 6.982 6.989 6.877 6.882 325,305 -0.09(-1.27%)
Feb 27, 2019 7.041 7.041 6.950 6.971 135,322 -0.07(-1.00%)
Feb 26, 2019 7.094 7.094 6.977 7.041 250,581 -0.05(-0.75%)
Feb 25, 2019 7.088 7.094 6.953 7.094 336,101 +0.00(+0.00%)
Feb 22, 2019 7.035 7.094 6.994 7.094 528,415 +0.04(+0.58%)
Feb 21, 2019 6.965 7.065 6.941 7.053 251,232 +0.11(+1.61%)
Feb 20, 2019 6.971 7.035 6.894 6.941 343,060 -0.03(-0.42%)
Feb 19, 2019 7.065 7.077 6.947 6.971 408,943 -0.08(-1.19%)
Feb 15, 2019 7.013 7.066 6.981 7.054 277,066 +0.05(+0.67%)
Feb 14, 2019 6.949 7.037 6.920 7.007 191,068 +0.03(+0.42%)
Feb 13, 2019 7.002 7.025 6.943 6.978 185,685 -0.02(-0.33%)
Feb 12, 2019 7.048 7.054 6.931 7.002 444,809 -0.03(-0.42%)
Feb 11, 2019 6.879 7.043 6.808 7.031 406,841 +0.16(+2.39%)
Feb 08, 2019 6.803 6.873 6.750 6.867 218,475 +0.06(+0.86%)
Feb 07, 2019 6.756 6.820 6.721 6.808 304,012 +0.05(+0.69%)
Feb 06, 2019 6.469 6.861 6.440 6.762 585,672 +0.32(+5.00%)
Feb 05, 2019 6.416 6.440 6.381 6.440 124,949 +0.06(+0.92%)
Feb 04, 2019 6.410 6.422 6.364 6.381 168,202 -0.04(-0.55%)
Feb 01, 2019 6.434 6.440 6.387 6.416 234,191 -0.01(-0.09%)
Jan 31, 2019 6.317 6.434 6.311 6.422 350,435 +0.09(+1.39%)
Jan 30, 2019 6.223 6.346 6.176 6.334 250,152 +0.12(+1.98%)
Jan 29, 2019 6.205 6.229 6.194 6.211 174,848 +0.01(+0.19%)
Jan 28, 2019 6.194 6.229 6.176 6.200 123,227 -0.01(-0.14%)
Jan 25, 2019 6.223 6.241 6.186 6.208 135,458 +0.00(+0.05%)
Jan 24, 2019 6.118 6.235 6.059 6.205 139,499 +0.07(+1.15%)
Jan 23, 2019 6.059 6.155 6.059 6.135 219,521 +0.10(+1.65%)
Jan 22, 2019 6.205 6.229 6.012 6.036 306,276 -0.16(-2.64%)
Jan 18, 2019 6.229 6.258 6.182 6.200 138,874 +0.02(+0.28%)
Jan 17, 2019 6.270 6.287 6.141 6.182 240,431 -0.09(-1.51%)
Jan 16, 2019 6.131 6.283 6.120 6.277 299,176 +0.15(+2.37%)
Jan 15, 2019 6.108 6.132 6.062 6.131 166,417 +0.03(+0.48%)
Jan 14, 2019 6.003 6.108 6.003 6.102 294,994 +0.08(+1.25%)
Jan 11, 2019 6.003 6.027 5.980 6.027 129,957 +0.02(+0.39%)
Jan 10, 2019 5.905 6.009 5.875 6.003 253,177 +0.10(+1.67%)
Jan 09, 2019 5.841 5.922 5.823 5.905 336,372 +0.08(+1.30%)
Jan 08, 2019 5.765 5.835 5.753 5.829 160,301 +0.09(+1.62%)
Jan 07, 2019 5.625 5.782 5.602 5.736 220,124 +0.13(+2.28%)
Jan 04, 2019 5.480 5.614 5.480 5.608 157,117 +0.14(+2.55%)
Jan 03, 2019 5.492 5.526 5.457 5.468 141,667 -0.01(-0.11%)
Jan 02, 2019 5.381 5.532 5.369 5.474 194,879 +0.05(+0.97%)
Dec 31, 2018 5.468 5.474 5.346 5.422 588,417 +0.01(+0.21%)
Dec 28, 2018 5.457 5.474 5.375 5.410 298,935 -0.01(-0.11%)
Dec 27, 2018 5.305 5.416 5.247 5.416 251,205 +0.09(+1.64%)
Dec 26, 2018 5.160 5.340 5.160 5.329 353,492 +0.18(+3.50%)
Dec 24, 2018 5.102 5.189 5.061 5.148 268,509 +0.03(+0.68%)
Dec 21, 2018 5.183 5.329 5.102 5.113 451,756 -0.04(-0.79%)
Dec 20, 2018 5.346 5.352 5.061 5.154 754,852 -0.21(-3.90%)
Dec 19, 2018 5.439 5.474 5.352 5.364 336,601 -0.05(-0.88%)
Dec 18, 2018 5.440 5.567 5.400 5.411 203,397 -0.01(-0.21%)
Dec 17, 2018 5.775 5.775 5.394 5.423 582,935 -0.31(-5.44%)
Dec 14, 2018 5.700 5.787 5.694 5.735 251,598 +0.04(+0.71%)
Dec 13, 2018 5.723 5.752 5.682 5.694 133,992 -0.01(-0.20%)
Dec 12, 2018 5.729 5.787 5.677 5.706 186,502 +0.02(+0.41%)
Dec 11, 2018 5.723 5.758 5.665 5.683 138,041 +0.01(+0.10%)
Dec 10, 2018 5.729 5.775 5.665 5.677 226,140 -0.05(-0.91%)
Dec 07, 2018 5.764 5.798 5.700 5.729 161,902 -0.03(-0.60%)
Dec 06, 2018 5.769 5.781 5.642 5.764 294,279 +0.00(+0.00%)
Dec 04, 2018 5.792 5.815 5.752 5.764 433,057 -0.04(-0.69%)
Dec 03, 2018 5.746 5.804 5.712 5.804 516,783 +0.10(+1.71%)
Nov 30, 2018 5.689 5.738 5.660 5.706 178,379 +0.04(+0.71%)
Nov 29, 2018 5.683 5.700 5.649 5.666 220,558 +0.00(+0.00%)
Nov 28, 2018 5.603 5.672 5.603 5.666 204,798 +0.10(+1.75%)
Nov 27, 2018 5.580 5.631 5.551 5.568 198,572 +0.00(+0.00%)
Nov 26, 2018 5.586 5.649 5.568 5.568 244,087 +0.02(+0.31%)
Nov 23, 2018 5.482 5.563 5.482 5.551 84,834 +0.05(+0.94%)
Nov 21, 2018 5.499 5.499 5.499 0 -0.07(-1.24%)
Nov 20, 2018 5.631 5.649 5.568 5.568 330,474 -0.11(-1.92%)
Nov 19, 2018 5.660 5.741 5.637 5.677 222,631 +0.04(+0.69%)
Nov 16, 2018 5.593 5.667 5.593 5.638 223,114 +0.03(+0.61%)
Nov 15, 2018 5.581 5.616 5.564 5.604 239,518 +0.01(+0.10%)
Nov 14, 2018 5.638 5.638 5.559 5.598 469,288 +0.01(+0.20%)
Nov 13, 2018 5.655 5.667 5.581 5.587 242,584 -0.05(-0.81%)
Nov 12, 2018 5.673 5.695 5.627 5.633 253,440 -0.03(-0.60%)
Nov 09, 2018 5.650 5.695 5.610 5.667 307,659 +0.02(+0.40%)
Nov 08, 2018 5.587 5.701 5.587 5.644 382,154 +0.07(+1.23%)
Nov 07, 2018 5.741 5.832 5.559 5.576 906,083 -0.23(-3.93%)
Nov 06, 2018 5.804 5.849 5.541 5.804 1,089,898 -0.25(-4.05%)
Nov 05, 2018 5.980 6.077 5.980 6.049 171,905 +0.10(+1.63%)
Nov 02, 2018 6.072 6.083 5.952 5.952 255,564 -0.09(-1.51%)
Nov 01, 2018 6.037 6.072 6.009 6.043 229,771 +0.09(+1.44%)
Oct 31, 2018 5.929 5.986 5.917 5.958 287,863 +0.06(+0.97%)
Oct 30, 2018 5.872 5.901 5.844 5.901 261,633 +0.05(+0.88%)
Oct 29, 2018 5.735 5.923 5.713 5.849 354,777 +0.17(+3.01%)
Oct 26, 2018 5.770 5.792 5.638 5.678 327,656 -0.09(-1.48%)
Oct 25, 2018 5.730 5.815 5.707 5.764 306,456 +0.06(+1.10%)
Oct 24, 2018 5.781 5.787 5.690 5.701 219,015 -0.05(-0.79%)
Oct 23, 2018 5.770 5.770 5.701 5.747 336,498 -0.06(-1.08%)
Oct 22, 2018 5.872 5.912 5.764 5.809 261,512 -0.06(-1.07%)
Oct 19, 2018 6.026 6.037 5.852 5.872 467,453 -0.15(-2.55%)
Oct 18, 2018 6.055 6.077 5.998 6.026 203,901 -0.01(-0.21%)
Oct 17, 2018 6.005 6.073 5.993 6.039 282,013 +0.04(+0.66%)
Oct 16, 2018 6.033 6.095 5.982 5.999 535,248 -0.02(-0.38%)
Oct 15, 2018 6.005 6.050 5.982 6.022 303,347 +0.04(+0.66%)
Oct 12, 2018 6.090 6.135 5.976 5.982 364,006 -0.07(-1.22%)
Oct 11, 2018 6.039 6.135 6.010 6.056 402,326 -0.03(-0.56%)
Oct 10, 2018 6.118 6.158 6.090 6.090 226,579 -0.01(-0.09%)
Oct 09, 2018 6.169 6.169 6.016 6.095 585,383 -0.09(-1.47%)
Oct 08, 2018 6.231 6.231 6.152 6.186 347,719 -0.05(-0.82%)
Oct 05, 2018 6.299 6.316 6.209 6.237 289,687 -0.02(-0.27%)
Oct 04, 2018 6.407 6.429 5.954 6.254 1,043,941 -0.16(-2.47%)
Oct 03, 2018 6.458 6.458 6.395 6.412 197,485 -0.01(-0.18%)
Oct 02, 2018 6.458 6.480 6.412 6.424 199,737 -0.03(-0.53%)
Oct 01, 2018 6.486 6.514 6.441 6.458 216,596 -0.02(-0.26%)
Sep 28, 2018 6.531 6.548 6.475 6.475 239,022 -0.05(-0.78%)
Sep 27, 2018 6.418 6.537 6.401 6.526 426,720 +0.10(+1.59%)
Sep 26, 2018 6.463 6.485 6.407 6.424 311,855 -0.05(-0.79%)
Sep 25, 2018 6.543 6.560 6.458 6.475 198,099 -0.04(-0.61%)
Sep 24, 2018 6.582 6.616 6.497 6.514 230,662 -0.05(-0.78%)
Sep 21, 2018 6.378 6.599 6.373 6.565 430,911 +0.18(+2.84%)
Sep 20, 2018 6.412 6.414 6.328 6.384 388,976 +0.02(+0.36%)
Sep 19, 2018 6.571 6.571 6.316 6.362 373,770 -0.13(-2.01%)
Sep 18, 2018 6.605 6.605 6.475 6.492 338,427 -0.08(-1.23%)
Sep 17, 2018 6.612 6.623 6.562 6.573 227,535 -0.02(-0.26%)
Sep 14, 2018 6.618 6.671 6.590 6.590 173,821 -0.05(-0.68%)
Sep 13, 2018 6.640 6.719 6.573 6.635 214,931 +0.05(+0.77%)
Sep 12, 2018 6.578 6.601 6.505 6.584 238,087 +0.01(+0.09%)
Sep 11, 2018 6.646 6.657 6.567 6.578 161,998 -0.07(-1.02%)
Sep 10, 2018 6.618 6.685 6.618 6.646 198,039 +0.05(+0.68%)
Sep 07, 2018 6.657 6.685 6.578 6.601 166,719 -0.06(-0.93%)
Sep 06, 2018 6.719 6.730 6.646 6.663 157,772 -0.05(-0.76%)
Sep 05, 2018 6.669 6.725 6.618 6.714 233,213 +0.04(+0.59%)
Sep 04, 2018 6.759 6.759 6.657 6.674 284,145 -0.08(-1.17%)
Aug 31, 2018 6.753 6.753 6.753 0 +0.02(+0.33%)
Aug 30, 2018 6.747 6.770 6.702 6.730 310,677 -0.03(-0.50%)
Aug 29, 2018 6.781 6.809 6.736 6.764 244,793 +0.01(+0.08%)
Aug 28, 2018 6.759 6.826 6.759 6.759 218,574 -0.02(-0.25%)
Aug 27, 2018 6.798 6.809 6.776 6.776 199,539 -0.02(-0.33%)
Aug 24, 2018 6.804 6.815 6.781 6.798 165,831 +0.02(+0.25%)
Aug 23, 2018 6.809 6.809 6.770 6.781 160,253 -0.01(-0.17%)
Aug 22, 2018 6.776 6.826 6.759 6.792 202,636 -0.03(-0.41%)
Aug 21, 2018 6.815 6.826 6.792 6.821 198,492 +0.00(+0.00%)
Aug 20, 2018 6.770 6.843 6.730 6.821 332,441 +0.08(+1.14%)
Aug 17, 2018 6.732 6.743 6.592 6.743 319,414 +0.01(+0.17%)
Aug 16, 2018 6.721 6.738 6.693 6.732 174,567 +0.04(+0.59%)
Aug 15, 2018 6.676 6.693 6.615 6.693 212,665 +0.03(+0.42%)
Aug 14, 2018 6.704 6.738 6.620 6.665 305,924 -0.04(-0.58%)
Aug 13, 2018 6.676 6.721 6.648 6.704 243,096 +0.06(+0.84%)
Aug 10, 2018 6.637 6.665 6.620 6.648 171,223 +0.00(+0.00%)
Aug 09, 2018 6.648 6.699 6.637 6.648 146,145 +0.00(+0.00%)
Aug 08, 2018 6.659 6.721 6.620 6.648 239,986 -0.02(-0.34%)
Aug 07, 2018 6.643 6.710 6.643 6.671 208,892 +0.03(+0.51%)
Aug 06, 2018 6.682 6.682 6.581 6.637 198,271 +0.02(+0.34%)
Aug 03, 2018 6.581 6.682 6.581 6.615 265,137 +0.04(+0.68%)
Aug 02, 2018 6.452 6.587 6.329 6.570 317,379 +0.13(+2.00%)
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.