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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2020 2.990 3.017 2.902 2.916 840,234 -0.13(-4.41%)
Apr 30, 2020 3.057 3.064 3.017 3.050 769,751 -0.03(-0.87%)
Apr 29, 2020 3.030 3.097 3.010 3.077 1,554,923 +0.10(+3.39%)
Apr 28, 2020 2.990 3.020 2.963 2.976 546,861 +0.05(+1.61%)
Apr 27, 2020 2.936 2.956 2.916 2.929 867,288 +0.03(+0.93%)
Apr 24, 2020 2.882 2.936 2.875 2.902 543,138 +0.03(+0.93%)
Apr 23, 2020 2.922 2.970 2.875 2.875 771,676 -0.03(-1.15%)
Apr 22, 2020 2.943 2.963 2.889 2.909 511,746 +0.04(+1.41%)
Apr 21, 2020 2.875 2.902 2.835 2.869 505,215 -0.06(-2.06%)
Apr 20, 2020 2.956 3.017 2.922 2.929 891,891 -0.05(-1.58%)
Apr 17, 2020 2.970 3.017 2.943 2.976 696,449 +0.11(+3.75%)
Apr 16, 2020 2.916 2.929 2.808 2.869 995,547 -0.06(-2.06%)
Apr 15, 2020 2.956 2.976 2.869 2.929 783,092 -0.11(-3.54%)
Apr 14, 2020 3.023 3.043 2.956 3.037 633,550 +0.10(+3.43%)
Apr 13, 2020 3.131 3.133 2.902 2.936 1,363,218 -0.17(-5.62%)
Apr 09, 2020 3.023 3.124 3.023 3.111 1,471,787 +0.12(+4.04%)
Apr 08, 2020 2.909 3.010 2.889 2.990 563,927 +0.09(+3.01%)
Apr 07, 2020 2.936 3.010 2.882 2.902 1,187,225 +0.11(+3.85%)
Apr 06, 2020 2.714 2.802 2.701 2.795 914,449 +0.21(+8.33%)
Apr 03, 2020 2.687 2.748 2.546 2.580 974,047 -0.12(-4.48%)
Apr 02, 2020 2.607 2.726 2.607 2.701 729,294 +0.03(+1.26%)
Apr 01, 2020 2.808 2.811 2.660 2.667 1,174,572 -0.26(-8.74%)
Mar 31, 2020 2.963 3.023 2.896 2.922 1,093,417 -0.02(-0.68%)
Mar 30, 2020 2.956 3.003 2.862 2.943 1,027,749 -0.05(-1.57%)
Mar 27, 2020 3.090 3.090 2.943 2.990 1,366,702 -0.21(-6.71%)
Mar 26, 2020 2.922 3.279 2.916 3.205 3,022,438 +0.32(+10.93%)
Mar 25, 2020 2.660 3.090 2.647 2.889 3,473,210 +0.30(+11.69%)
Mar 24, 2020 2.634 2.701 2.445 2.587 3,055,879 +0.43(+19.94%)
Mar 23, 2020 2.445 2.445 2.083 2.157 3,667,177 -0.38(-14.85%)
Mar 20, 2020 2.613 2.755 2.472 2.533 2,161,241 -0.03(-1.05%)
Mar 19, 2020 2.358 2.580 1.942 2.560 6,076,673 +0.03(+1.33%)
Mar 18, 2020 2.808 2.808 2.372 2.526 3,287,276 -0.40(-13.56%)
Mar 17, 2020 2.956 3.029 2.835 2.922 1,848,814 +0.01(+0.46%)
Mar 16, 2020 3.084 3.151 2.855 2.909 2,771,065 -0.44(-13.05%)
Mar 13, 2020 3.326 3.391 3.178 3.346 2,117,168 +0.18(+5.56%)
Mar 12, 2020 3.307 3.333 3.052 3.170 3,061,024 -0.35(-9.83%)
Mar 11, 2020 3.581 3.619 3.470 3.515 2,488,699 -0.15(-4.09%)
Mar 10, 2020 3.783 3.796 3.554 3.665 1,988,826 +0.01(+0.36%)
Mar 09, 2020 3.450 3.750 3.450 3.652 2,179,978 -0.14(-3.78%)
Mar 06, 2020 3.704 3.815 3.665 3.796 1,663,007 +0.01(+0.34%)
Mar 05, 2020 3.835 3.841 3.763 3.783 1,711,861 -0.11(-2.85%)
Mar 04, 2020 3.900 3.926 3.832 3.894 2,264,761 +0.05(+1.19%)
Mar 03, 2020 3.887 3.926 3.763 3.848 2,706,352 +0.01(+0.17%)
Mar 02, 2020 3.620 3.874 3.607 3.841 3,257,292 +0.23(+6.51%)
Feb 28, 2020 3.613 3.646 3.372 3.607 5,732,056 -0.12(-3.15%)
Feb 27, 2020 3.881 3.887 3.678 3.724 4,018,017 -0.20(-5.15%)
Feb 26, 2020 3.913 3.978 3.913 3.926 2,707,203 +0.00(+0.00%)
Feb 25, 2020 3.965 3.978 3.894 3.926 3,683,858 -0.03(-0.82%)
Feb 24, 2020 4.011 4.011 3.946 3.959 2,724,045 -0.10(-2.57%)
Feb 21, 2020 4.063 4.063 4.050 4.063 577,590 +0.00(+0.00%)
Feb 20, 2020 4.070 4.076 4.050 4.063 1,073,762 +0.00(+0.00%)
Feb 19, 2020 4.063 4.076 4.057 4.063 747,070 +0.02(+0.48%)
Feb 18, 2020 4.050 4.063 4.044 4.044 1,039,527 -0.01(-0.16%)
Feb 14, 2020 4.050 4.050 4.034 4.050 525,612 +0.01(+0.32%)
Feb 13, 2020 4.031 4.044 4.018 4.037 688,006 +0.00(+0.00%)
Feb 12, 2020 4.037 4.044 4.031 4.037 753,421 +0.02(+0.49%)
Feb 11, 2020 4.037 4.037 4.018 4.018 693,736 -0.01(-0.16%)
Feb 10, 2020 3.998 4.024 3.991 4.024 553,725 +0.03(+0.65%)
Feb 07, 2020 4.011 4.018 3.998 3.998 635,549 -0.03(-0.65%)
Feb 06, 2020 4.018 4.037 4.011 4.024 593,455 +0.01(+0.33%)
Feb 05, 2020 4.004 4.018 4.004 4.011 583,970 +0.03(+0.65%)
Feb 04, 2020 3.998 4.011 3.985 3.985 930,763 +0.01(+0.16%)
Feb 03, 2020 3.959 3.978 3.952 3.978 805,149 +0.04(+0.99%)
Jan 31, 2020 3.959 3.965 3.939 3.939 875,202 -0.03(-0.66%)
Jan 30, 2020 3.972 3.972 3.946 3.965 897,512 -0.02(-0.49%)
Jan 29, 2020 3.991 3.998 3.959 3.985 892,555 +0.01(+0.33%)
Jan 28, 2020 3.952 3.972 3.939 3.972 847,011 +0.05(+1.16%)
Jan 27, 2020 3.946 3.946 3.926 3.926 1,741,961 -0.04(-0.99%)
Jan 24, 2020 4.004 4.024 3.965 3.965 1,013,352 -0.04(-0.98%)
Jan 23, 2020 4.004 4.011 3.985 4.004 638,149 +0.00(+0.00%)
Jan 22, 2020 4.024 4.024 3.998 4.004 769,658 +0.01(+0.16%)
Jan 21, 2020 4.050 4.063 3.998 3.998 1,674,670 -0.05(-1.29%)
Jan 17, 2020 4.031 4.050 4.024 4.050 1,168,674 +0.01(+0.32%)
Jan 16, 2020 4.024 4.037 4.018 4.037 890,915 +0.03(+0.65%)
Jan 15, 2020 3.985 4.018 3.985 4.011 696,620 +0.03(+0.82%)
Jan 14, 2020 3.985 3.998 3.978 3.978 671,817 -0.01(-0.16%)
Jan 13, 2020 3.985 3.985 3.965 3.985 877,004 +0.01(+0.33%)
Jan 10, 2020 4.004 4.009 3.972 3.972 659,161 -0.03(-0.65%)
Jan 09, 2020 3.998 4.024 3.991 3.998 657,260 +0.01(+0.33%)
Jan 08, 2020 3.965 3.991 3.959 3.985 747,350 +0.02(+0.49%)
Jan 07, 2020 3.959 3.978 3.959 3.965 713,705 -0.01(-0.16%)
Jan 06, 2020 3.959 3.978 3.952 3.972 993,393 +0.01(+0.16%)
Jan 03, 2020 3.952 3.965 3.939 3.965 412,455 -0.01(-0.33%)
Jan 02, 2020 3.978 4.004 3.959 3.978 1,032,355 +0.01(+0.16%)
Dec 31, 2019 3.952 3.978 3.939 3.972 571,611 +0.02(+0.50%)
Dec 30, 2019 3.978 3.978 3.952 3.952 941,675 -0.02(-0.49%)
Dec 27, 2019 4.011 4.011 3.965 3.972 1,507,685 -0.03(-0.65%)
Dec 26, 2019 4.018 4.024 3.998 3.998 790,209 -0.02(-0.49%)
Dec 24, 2019 4.018 4.031 4.011 4.018 329,197 +0.00(+0.00%)
Dec 23, 2019 4.018 4.050 4.011 4.018 1,549,167 +0.01(+0.16%)
Dec 20, 2019 3.991 4.031 3.991 4.011 1,812,503 +0.01(+0.16%)
Dec 19, 2019 3.991 4.011 3.972 4.004 1,026,810 +0.01(+0.33%)
Dec 18, 2019 3.972 3.991 3.972 3.991 731,610 +0.03(+0.66%)
Dec 17, 2019 3.965 3.978 3.959 3.965 648,697 +0.00(+0.00%)
Dec 16, 2019 3.978 3.988 3.965 3.965 1,096,682 -0.01(-0.16%)
Dec 13, 2019 4.024 4.047 3.972 3.972 913,688 -0.07(-1.77%)
Dec 12, 2019 3.998 4.050 3.991 4.044 1,304,869 +0.03(+0.65%)
Dec 11, 2019 3.979 4.018 3.960 4.018 1,582,798 +0.03(+0.80%)
Dec 10, 2019 3.998 4.011 3.973 3.986 1,120,980 -0.01(-0.16%)
Dec 09, 2019 3.998 4.011 3.979 3.992 765,071 -0.01(-0.16%)
Dec 06, 2019 3.973 3.998 3.967 3.998 723,588 +0.03(+0.80%)
Dec 05, 2019 3.947 3.967 3.935 3.967 578,570 +0.02(+0.48%)
Dec 04, 2019 3.941 3.954 3.935 3.947 611,869 +0.01(+0.32%)
Dec 03, 2019 3.909 3.941 3.877 3.935 1,090,819 -0.01(-0.16%)
Dec 02, 2019 3.922 3.947 3.916 3.941 842,541 +0.00(+0.00%)
Nov 29, 2019 3.916 3.947 3.909 3.941 550,190 +0.03(+0.65%)
Nov 27, 2019 3.909 3.922 3.909 3.916 619,141 +0.00(+0.00%)
Nov 26, 2019 3.909 3.922 3.903 3.916 553,512 +0.01(+0.16%)
Nov 25, 2019 3.909 3.922 3.903 3.909 883,606 -0.01(-0.16%)
Nov 22, 2019 3.903 3.916 3.897 3.916 658,564 +0.03(+0.65%)
Nov 21, 2019 3.890 3.897 3.884 3.890 485,429 +0.01(+0.16%)
Nov 20, 2019 3.897 3.909 3.884 3.884 714,164 -0.03(-0.65%)
Nov 19, 2019 3.909 3.916 3.890 3.909 648,942 +0.01(+0.33%)
Nov 18, 2019 3.903 3.916 3.890 3.897 1,049,634 -0.01(-0.33%)
Nov 15, 2019 3.909 3.922 3.900 3.909 1,004,887 +0.00(+0.00%)
Nov 14, 2019 3.903 3.916 3.897 3.909 634,119 +0.01(+0.16%)
Nov 13, 2019 3.903 3.903 3.884 3.903 537,553 -0.01(-0.16%)
Nov 12, 2019 3.890 3.916 3.890 3.909 530,931 +0.01(+0.33%)
Nov 11, 2019 3.884 3.903 3.877 3.897 500,133 -0.01(-0.16%)
Nov 08, 2019 3.858 3.903 3.858 3.903 825,836 +0.04(+0.99%)
Nov 07, 2019 3.884 3.897 3.865 3.865 845,615 +0.00(+0.00%)
Nov 06, 2019 3.877 3.884 3.858 3.865 621,177 -0.01(-0.16%)
Nov 05, 2019 3.865 3.903 3.865 3.871 838,222 +0.01(+0.16%)
Nov 04, 2019 3.871 3.877 3.865 3.865 742,555 +0.01(+0.17%)
Nov 01, 2019 3.839 3.865 3.839 3.858 464,591 +0.03(+0.66%)
Oct 31, 2019 3.820 3.833 3.801 3.833 558,435 +0.01(+0.17%)
Oct 30, 2019 3.820 3.833 3.795 3.826 620,671 +0.01(+0.17%)
Oct 29, 2019 3.820 3.833 3.814 3.820 496,572 +0.00(+0.00%)
Oct 28, 2019 3.826 3.846 3.820 3.820 596,574 +0.00(+0.00%)
Oct 25, 2019 3.801 3.839 3.801 3.820 483,125 +0.01(+0.17%)
Oct 24, 2019 3.807 3.820 3.795 3.814 622,155 +0.01(+0.17%)
Oct 23, 2019 3.795 3.820 3.795 3.807 523,444 +0.00(+0.00%)
Oct 22, 2019 3.801 3.820 3.795 3.807 494,457 +0.01(+0.17%)
Oct 21, 2019 3.820 3.826 3.782 3.801 811,241 -0.01(-0.17%)
Oct 18, 2019 3.776 3.826 3.776 3.807 1,076,979 +0.03(+0.67%)
Oct 17, 2019 3.788 3.795 3.769 3.782 663,050 +0.00(+0.00%)
Oct 16, 2019 3.782 3.788 3.756 3.782 305,524 +0.00(+0.00%)
Oct 15, 2019 3.756 3.782 3.756 3.782 360,319 +0.03(+0.85%)
Oct 14, 2019 3.782 3.782 3.744 3.750 469,463 -0.02(-0.51%)
Oct 11, 2019 3.776 3.820 3.763 3.769 767,251 +0.01(+0.34%)
Oct 10, 2019 3.731 3.776 3.726 3.756 442,777 +0.03(+0.68%)
Oct 09, 2019 3.718 3.756 3.706 3.731 549,451 +0.03(+0.69%)
Oct 08, 2019 3.725 3.737 3.699 3.706 852,320 -0.04(-1.19%)
Oct 07, 2019 3.763 3.775 3.744 3.750 564,406 -0.02(-0.51%)
Oct 04, 2019 3.763 3.776 3.741 3.769 717,305 +0.04(+1.20%)
Oct 03, 2019 3.712 3.731 3.664 3.725 1,228,524 +0.01(+0.34%)
Oct 02, 2019 3.756 3.769 3.674 3.712 1,815,650 -0.06(-1.52%)
Oct 01, 2019 3.814 3.820 3.769 3.769 616,129 -0.04(-1.00%)
Sep 30, 2019 3.782 3.807 3.776 3.807 693,526 +0.03(+0.67%)
Sep 27, 2019 3.820 3.825 3.769 3.782 1,809,677 -0.04(-1.00%)
Sep 26, 2019 3.846 3.846 3.814 3.820 764,839 -0.03(-0.66%)
Sep 25, 2019 3.852 3.865 3.833 3.846 573,654 +0.00(+0.00%)
Sep 24, 2019 3.852 3.884 3.839 3.846 1,556,082 +0.01(+0.17%)
Sep 23, 2019 3.858 3.884 3.833 3.839 1,882,389 -0.02(-0.50%)
Sep 20, 2019 3.839 3.858 3.820 3.858 764,110 +0.03(+0.66%)
Sep 19, 2019 3.852 3.877 3.823 3.833 692,953 -0.01(-0.33%)
Sep 18, 2019 3.852 3.865 3.826 3.846 421,979 -0.02(-0.49%)
Sep 17, 2019 3.852 3.865 3.846 3.865 414,066 -0.01(-0.16%)
Sep 16, 2019 3.871 3.884 3.858 3.871 383,654 +0.00(+0.00%)
Sep 13, 2019 3.833 3.877 3.833 3.871 765,366 +0.06(+1.50%)
Sep 12, 2019 3.826 3.839 3.808 3.814 1,496,164 +0.00(+0.00%)
Sep 11, 2019 3.820 3.831 3.808 3.814 1,073,939 -0.01(-0.16%)
Sep 10, 2019 3.826 3.832 3.814 3.820 926,602 +0.00(+0.00%)
Sep 09, 2019 3.826 3.840 3.814 3.820 820,443 +0.00(+0.00%)
Sep 06, 2019 3.845 3.848 3.814 3.820 1,382,472 -0.01(-0.16%)
Sep 05, 2019 3.882 3.882 3.820 3.826 1,924,031 -0.02(-0.48%)
Sep 04, 2019 3.795 3.845 3.789 3.845 808,919 +0.06(+1.64%)
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.