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 )

14.04 -0.22 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2015 2.962 3.061 2.919 3.035 645,512 +0.12(+4.14%)
Sep 29, 2015 3.018 3.039 2.906 2.914 977,597 -0.11(-3.70%)
Sep 28, 2015 3.100 3.108 2.975 3.026 1,020,070 -0.08(-2.64%)
Sep 25, 2015 3.147 3.173 3.104 3.108 245,296 -0.03(-0.96%)
Sep 24, 2015 3.125 3.143 3.095 3.138 188,262 -0.00(-0.14%)
Sep 23, 2015 3.121 3.160 3.112 3.143 211,053 +0.02(+0.55%)
Sep 22, 2015 3.100 3.125 3.095 3.125 208,195 +0.00(+0.14%)
Sep 21, 2015 3.130 3.143 3.104 3.121 318,809 -0.01(-0.41%)
Sep 18, 2015 3.130 3.147 3.121 3.134 246,414 -0.03(-0.95%)
Sep 17, 2015 3.169 3.173 3.130 3.164 282,578 -0.01(-0.24%)
Sep 16, 2015 3.176 3.176 3.176 3.172 204,108 +0.00(+0.00%)
Sep 15, 2015 3.180 3.180 3.150 3.172 256,835 +0.01(+0.27%)
Sep 14, 2015 3.155 3.185 3.142 3.163 165,763 +0.01(+0.48%)
Sep 11, 2015 3.163 3.163 3.108 3.148 258,995 -0.01(-0.47%)
Sep 10, 2015 3.155 3.180 3.142 3.163 160,434 +0.01(+0.27%)
Sep 09, 2015 3.206 3.215 3.112 3.155 351,917 -0.04(-1.20%)
Sep 08, 2015 3.197 3.219 3.185 3.193 206,118 +0.01(+0.40%)
Sep 04, 2015 3.180 3.180 3.180 3.180 214,989 -0.01(-0.27%)
Sep 03, 2015 3.185 3.219 3.180 3.189 174,796 +0.00(+0.13%)
Sep 02, 2015 3.163 3.202 3.142 3.185 249,321 +0.04(+1.22%)
Sep 01, 2015 3.159 3.185 3.129 3.146 250,117 -0.06(-1.87%)
Aug 31, 2015 3.206 3.240 3.172 3.206 406,949 +0.01(+0.40%)
Aug 28, 2015 3.142 3.215 3.120 3.193 354,483 +0.04(+1.22%)
Aug 27, 2015 3.125 3.172 3.112 3.155 312,817 +0.03(+1.10%)
Aug 26, 2015 3.138 3.157 3.078 3.120 527,394 +0.03(+0.83%)
Aug 25, 2015 3.202 3.206 3.095 3.095 721,116 -0.01(-0.28%)
Aug 24, 2015 3.120 3.244 2.847 3.103 1,299,677 -0.09(-2.81%)
Aug 21, 2015 3.253 3.274 3.176 3.193 715,721 -0.07(-2.23%)
Aug 20, 2015 3.338 3.343 3.262 3.266 469,230 -0.08(-2.43%)
Aug 19, 2015 3.377 3.388 3.326 3.347 437,244 -0.04(-1.14%)
Aug 18, 2015 3.394 3.398 3.377 3.386 240,284 +0.01(+0.16%)
Aug 17, 2015 3.376 3.389 3.363 3.380 404,818 +0.00(+0.13%)
Aug 14, 2015 3.355 3.393 3.350 3.376 227,883 +0.03(+0.76%)
Aug 13, 2015 3.350 3.380 3.342 3.350 188,542 -0.00(-0.13%)
Aug 12, 2015 3.359 3.372 3.325 3.355 246,873 -0.00(-0.13%)
Aug 11, 2015 3.363 3.387 3.346 3.359 332,731 -0.03(-0.88%)
Aug 10, 2015 3.372 3.452 3.355 3.389 661,531 +0.04(+1.27%)
Aug 07, 2015 3.325 3.359 3.308 3.346 218,843 +0.02(+0.64%)
Aug 06, 2015 3.342 3.380 3.317 3.325 337,807 -0.03(-0.76%)
Aug 05, 2015 3.389 3.397 3.346 3.350 309,168 +0.00(+0.00%)
Aug 04, 2015 3.410 3.410 3.334 3.350 320,696 +0.03(+0.77%)
Aug 03, 2015 3.393 3.393 3.304 3.325 537,931 -0.07(-2.00%)
Jul 31, 2015 3.380 3.397 3.363 3.393 257,866 +0.03(+0.76%)
Jul 30, 2015 3.342 3.380 3.312 3.367 251,841 +0.05(+1.40%)
Jul 29, 2015 3.291 3.346 3.257 3.321 470,095 +0.06(+1.82%)
Jul 28, 2015 3.308 3.308 3.257 3.261 437,552 -0.02(-0.52%)
Jul 27, 2015 3.372 3.372 3.274 3.278 524,796 -0.09(-2.77%)
Jul 24, 2015 3.461 3.471 3.350 3.372 545,014 -0.06(-1.85%)
Jul 23, 2015 3.457 3.495 3.435 3.435 452,437 -0.02(-0.61%)
Jul 22, 2015 3.482 3.482 3.427 3.457 446,821 -0.02(-0.46%)
Jul 21, 2015 3.472 3.472 3.439 3.472 469,117 +0.00(+0.00%)
Jul 20, 2015 3.468 3.472 3.430 3.472 618,816 +0.01(+0.24%)
Jul 17, 2015 3.435 3.468 3.422 3.464 646,455 +0.04(+1.23%)
Jul 16, 2015 3.422 3.430 3.405 3.422 426,278 -0.00(-0.12%)
Jul 15, 2015 3.435 3.435 3.401 3.426 369,856 -0.01(-0.25%)
Jul 14, 2015 3.401 3.443 3.392 3.435 641,746 +0.04(+1.24%)
Jul 13, 2015 3.397 3.409 3.384 3.392 616,854 +0.01(+0.37%)
Jul 10, 2015 3.401 3.405 3.376 3.380 425,285 +0.00(+0.12%)
Jul 09, 2015 3.384 3.405 3.371 3.376 297,335 +0.00(+0.12%)
Jul 08, 2015 3.405 3.409 3.367 3.371 533,561 -0.04(-1.11%)
Jul 07, 2015 3.397 3.409 3.363 3.409 743,953 +0.01(+0.37%)
Jul 06, 2015 3.338 3.409 3.338 3.397 822,559 +0.04(+1.13%)
Jul 02, 2015 3.350 3.359 3.359 3.359 441,911 +0.01(+0.38%)
Jul 01, 2015 3.367 3.367 3.338 3.346 599,351 +0.00(+0.00%)
Jun 30, 2015 3.342 3.409 3.329 3.346 1,522,797 +0.01(+0.25%)
Jun 29, 2015 3.275 3.346 3.262 3.338 1,457,361 +0.08(+2.59%)
Jun 26, 2015 3.254 3.270 3.245 3.254 331,165 -0.01(-0.39%)
Jun 25, 2015 3.312 3.312 3.258 3.266 459,517 +0.01(+0.26%)
Jun 24, 2015 3.266 3.266 3.245 3.258 197,387 +0.00(+0.13%)
Jun 23, 2015 3.283 3.304 3.245 3.254 341,944 -0.02(-0.64%)
Jun 22, 2015 3.275 3.308 3.275 3.275 348,494 +0.03(+0.91%)
Jun 19, 2015 3.224 3.254 3.190 3.245 553,458 +0.06(+1.85%)
Jun 18, 2015 3.283 3.304 3.169 3.186 653,549 -0.08(-2.57%)
Jun 17, 2015 3.283 3.321 3.266 3.270 521,888 -0.02(-0.73%)
Jun 16, 2015 3.278 3.299 3.257 3.295 556,762 -0.00(-0.13%)
Jun 15, 2015 3.253 3.320 3.244 3.299 791,499 +0.04(+1.28%)
Jun 12, 2015 3.244 3.257 3.236 3.257 187,700 +0.02(+0.52%)
Jun 11, 2015 3.249 3.256 3.232 3.240 218,081 -0.00(-0.13%)
Jun 10, 2015 3.257 3.261 3.236 3.244 289,770 -0.00(-0.13%)
Jun 09, 2015 3.244 3.257 3.232 3.249 273,529 -0.01(-0.26%)
Jun 08, 2015 3.249 3.257 3.224 3.257 246,714 +0.01(+0.39%)
Jun 05, 2015 3.211 3.249 3.194 3.244 336,707 +0.02(+0.52%)
Jun 04, 2015 3.178 3.240 3.178 3.228 535,570 +0.03(+0.91%)
Jun 03, 2015 3.182 3.199 3.182 3.199 252,363 +0.02(+0.52%)
Jun 02, 2015 3.173 3.186 3.173 3.182 222,899 -0.00(-0.13%)
Jun 01, 2015 3.173 3.186 3.157 3.186 285,757 +0.02(+0.66%)
May 29, 2015 3.194 3.194 3.165 3.165 414,513 -0.03(-0.92%)
May 28, 2015 3.140 3.199 3.132 3.194 467,805 +0.05(+1.59%)
May 27, 2015 3.144 3.153 3.119 3.144 251,175 +0.00(+0.00%)
May 26, 2015 3.148 3.153 3.132 3.144 162,530 -0.01(-0.40%)
May 22, 2015 3.140 3.157 3.157 3.157 175,062 +0.00(+0.00%)
May 21, 2015 3.153 3.169 3.140 3.157 295,592 +0.00(+0.13%)
May 20, 2015 3.153 3.157 3.134 3.153 249,281 +0.00(+0.13%)
May 19, 2015 3.123 3.148 3.119 3.148 254,202 +0.01(+0.40%)
May 18, 2015 3.132 3.148 3.115 3.136 299,434 -0.01(-0.40%)
May 15, 2015 3.132 3.148 3.132 3.148 201,789 +0.01(+0.30%)
May 14, 2015 3.122 3.143 3.110 3.139 343,442 +0.03(+1.07%)
May 13, 2015 3.118 3.131 3.102 3.106 250,284 +0.00(+0.00%)
May 12, 2015 3.135 3.147 3.089 3.106 514,921 -0.03(-1.06%)
May 11, 2015 3.089 3.143 3.089 3.139 320,341 +0.05(+1.75%)
May 08, 2015 3.110 3.114 3.073 3.085 181,451 -0.00(-0.13%)
May 07, 2015 3.106 3.122 3.085 3.089 365,709 -0.02(-0.53%)
May 06, 2015 3.147 3.160 3.098 3.106 255,570 -0.04(-1.19%)
May 05, 2015 3.168 3.172 3.131 3.143 311,276 -0.03(-0.91%)
May 04, 2015 3.172 3.172 3.156 3.172 229,739 +0.00(+0.00%)
May 01, 2015 3.139 3.172 3.131 3.172 394,478 +0.04(+1.19%)
Apr 30, 2015 3.139 3.147 3.118 3.135 290,185 +0.00(+0.13%)
Apr 29, 2015 3.147 3.147 3.127 3.131 172,253 -0.02(-0.66%)
Apr 28, 2015 3.139 3.151 3.122 3.151 253,244 +0.01(+0.40%)
Apr 27, 2015 3.122 3.143 3.098 3.139 389,127 +0.01(+0.26%)
Apr 24, 2015 3.147 3.149 3.127 3.131 139,995 -0.01(-0.40%)
Apr 23, 2015 3.135 3.156 3.129 3.143 247,888 +0.01(+0.26%)
Apr 22, 2015 3.098 3.151 3.098 3.135 215,335 +0.01(+0.30%)
Apr 21, 2015 3.121 3.130 3.109 3.126 327,198 +0.01(+0.26%)
Apr 20, 2015 3.117 3.121 3.105 3.117 255,563 +0.01(+0.26%)
Apr 17, 2015 3.130 3.130 3.089 3.109 358,175 -0.02(-0.66%)
Apr 16, 2015 3.121 3.130 3.080 3.130 526,584 +0.04(+1.33%)
Apr 15, 2015 3.105 3.130 3.080 3.089 403,680 +0.00(+0.00%)
Apr 14, 2015 3.064 3.097 3.060 3.089 248,353 +0.01(+0.40%)
Apr 13, 2015 3.076 3.083 3.048 3.076 259,945 +0.01(+0.40%)
Apr 10, 2015 3.056 3.093 3.056 3.064 307,194 +0.00(+0.00%)
Apr 09, 2015 3.043 3.064 3.019 3.064 364,525 +0.02(+0.67%)
Apr 08, 2015 3.064 3.076 3.043 3.043 221,206 -0.02(-0.80%)
Apr 07, 2015 3.064 3.080 3.060 3.068 265,117 -0.00(-0.13%)
Apr 06, 2015 3.068 3.080 3.064 3.072 232,537 +0.00(+0.00%)
Apr 02, 2015 3.056 3.072 3.072 3.072 225,944 +0.02(+0.81%)
Apr 01, 2015 3.052 3.063 3.027 3.048 254,462 +0.01(+0.27%)
Mar 31, 2015 3.085 3.113 3.027 3.039 866,679 -0.04(-1.33%)
Mar 30, 2015 3.080 3.085 3.064 3.080 446,349 +0.01(+0.27%)
Mar 27, 2015 3.060 3.080 3.052 3.072 288,120 +0.02(+0.54%)
Mar 26, 2015 3.056 3.089 3.043 3.056 342,744 +0.00(+0.13%)
Mar 25, 2015 3.064 3.068 3.039 3.052 455,606 -0.00(-0.13%)
Mar 24, 2015 3.039 3.060 3.023 3.056 413,152 +0.02(+0.81%)
Mar 23, 2015 3.039 3.039 3.019 3.031 249,327 -0.01(-0.27%)
Mar 20, 2015 3.052 3.056 3.019 3.039 310,868 +0.00(+0.00%)
Mar 19, 2015 3.043 3.043 3.023 3.039 303,464 -0.00(-0.14%)
Mar 18, 2015 3.027 3.048 3.015 3.043 378,844 +0.02(+0.82%)
Mar 17, 2015 3.015 3.023 2.998 3.019 428,682 +0.01(+0.27%)
Mar 16, 2015 3.031 3.035 2.998 3.011 427,335 -0.01(-0.40%)
Mar 13, 2015 3.015 3.027 2.998 3.023 326,928 +0.01(+0.41%)
Mar 12, 2015 3.007 3.015 2.994 3.011 369,528 +0.01(+0.27%)
Mar 11, 2015 2.978 3.011 2.974 3.002 635,050 +0.02(+0.82%)
Mar 10, 2015 2.982 3.011 2.974 2.978 2,853,251 -0.12(-3.82%)
Mar 09, 2015 3.153 3.169 3.096 3.096 468,415 -0.05(-1.55%)
Mar 06, 2015 3.137 3.149 3.096 3.145 399,099 +0.01(+0.26%)
Mar 05, 2015 3.170 3.186 3.133 3.137 368,365 -0.03(-1.03%)
Mar 04, 2015 3.170 3.178 3.178 3.170 345,682 -0.01(-0.26%)
Mar 03, 2015 3.239 3.239 3.157 3.178 409,291 -0.06(-1.76%)
Mar 02, 2015 3.263 3.275 3.210 3.235 436,017 -0.01(-0.25%)
Feb 27, 2015 3.235 3.263 3.218 3.243 559,845 +0.02(+0.63%)
Feb 26, 2015 3.214 3.227 3.198 3.222 292,063 +0.01(+0.38%)
Feb 25, 2015 3.198 3.214 3.178 3.210 278,307 +0.02(+0.64%)
Feb 24, 2015 3.198 3.202 3.153 3.190 288,631 +0.00(+0.00%)
Feb 23, 2015 3.182 3.194 3.170 3.190 337,412 +0.01(+0.38%)
Feb 20, 2015 3.157 3.178 3.133 3.178 200,446 +0.02(+0.65%)
Feb 19, 2015 3.170 3.178 3.149 3.157 219,703 -0.01(-0.39%)
Feb 18, 2015 3.165 3.174 3.129 3.170 194,155 +0.00(+0.13%)
Feb 17, 2015 3.133 3.165 3.104 3.165 340,257 +0.03(+1.04%)
Feb 13, 2015 3.088 3.133 3.133 3.133 238,343 +0.04(+1.45%)
Feb 12, 2015 3.096 3.108 3.052 3.088 433,053 +0.00(+0.00%)
Feb 11, 2015 3.173 3.177 3.072 3.088 396,348 -0.09(-2.80%)
Feb 10, 2015 3.153 3.181 3.096 3.177 404,935 +0.04(+1.16%)
Feb 09, 2015 3.080 3.141 3.064 3.141 454,280 +0.05(+1.57%)
Feb 06, 2015 3.031 3.092 3.023 3.092 406,746 +0.06(+2.00%)
Feb 05, 2015 2.995 3.031 2.979 3.031 296,309 +0.05(+1.76%)
Feb 04, 2015 2.951 2.999 2.951 2.979 164,353 +0.00(+0.00%)
Feb 03, 2015 2.971 2.991 2.955 2.979 228,842 +0.01(+0.27%)
Feb 02, 2015 2.963 2.971 2.943 2.971 106,149 +0.01(+0.41%)
Jan 30, 2015 2.963 2.963 2.955 2.959 124,519 -0.00(-0.14%)
Jan 29, 2015 2.951 2.967 2.934 2.963 121,273 +0.01(+0.41%)
Jan 28, 2015 2.975 2.975 2.943 2.951 164,393 -0.02(-0.68%)
Jan 27, 2015 2.934 2.971 2.930 2.971 112,848 +0.02(+0.68%)
Jan 26, 2015 2.967 2.970 2.943 2.951 198,238 -0.01(-0.41%)
Jan 23, 2015 2.963 2.969 2.943 2.963 121,641 +0.01(+0.41%)
Jan 22, 2015 2.934 2.979 2.906 2.951 141,458 +0.02(+0.55%)
Jan 21, 2015 2.947 2.967 2.930 2.934 150,187 -0.03(-1.09%)
Jan 20, 2015 2.947 2.975 2.939 2.967 406,407 +0.02(+0.68%)
Jan 16, 2015 2.923 2.951 2.899 2.947 177,173 +0.03(+1.10%)
Jan 15, 2015 2.935 2.951 2.895 2.915 187,272 -0.04(-1.22%)
Jan 14, 2015 2.927 2.951 2.916 2.951 225,402 +0.01(+0.41%)
Jan 13, 2015 2.927 2.947 2.919 2.939 212,971 +0.01(+0.27%)
Jan 12, 2015 2.943 2.943 2.907 2.931 155,011 -0.00(-0.14%)
Jan 09, 2015 2.947 2.947 2.907 2.935 164,260 -0.01(-0.27%)
Jan 08, 2015 2.915 2.943 2.915 2.943 125,841 +0.03(+1.10%)
Jan 07, 2015 2.915 2.927 2.899 2.911 102,093 +0.01(+0.28%)
Jan 06, 2015 2.903 2.931 2.891 2.903 201,786 -0.01(-0.28%)
Jan 05, 2015 2.859 2.931 2.859 2.911 441,783 +0.06(+2.11%)
Jan 02, 2015 2.806 2.887 2.798 2.851 396,153 +0.04(+1.57%)
Dec 31, 2014 2.766 2.806 2.806 2.806 679,440 +0.04(+1.30%)
Dec 30, 2014 2.742 2.786 2.714 2.770 399,545 +0.01(+0.29%)
Dec 29, 2014 2.738 2.762 2.738 2.762 298,527 +0.02(+0.58%)
Dec 26, 2014 2.738 2.758 2.726 2.746 294,264 +0.01(+0.29%)
Dec 24, 2014 2.750 2.738 2.738 2.738 248,928 -0.02(-0.87%)
Dec 23, 2014 2.726 2.764 2.722 2.762 541,193 -0.03(-1.15%)
Dec 22, 2014 2.778 2.798 2.751 2.794 325,680 +0.02(+0.58%)
Dec 19, 2014 2.798 2.798 2.750 2.778 197,850 -0.02(-0.57%)
Dec 18, 2014 2.778 2.798 2.758 2.794 200,422 +0.03(+1.16%)
Dec 17, 2014 2.742 2.778 2.726 2.762 305,037 +0.01(+0.29%)
Dec 16, 2014 2.731 2.766 2.707 2.754 397,896 +0.02(+0.72%)
Dec 15, 2014 2.742 2.770 2.715 2.735 322,881 -0.01(-0.43%)
Dec 12, 2014 2.762 2.782 2.746 2.746 305,253 -0.02(-0.71%)
Dec 11, 2014 2.790 2.800 2.762 2.766 226,046 -0.02(-0.57%)
Dec 10, 2014 2.810 2.819 2.778 2.782 165,550 -0.02(-0.70%)
Dec 09, 2014 2.802 2.802 2.742 2.802 288,350 +0.00(+0.00%)
Dec 08, 2014 2.881 2.885 2.786 2.802 519,202 -0.08(-2.74%)
Dec 05, 2014 2.885 2.903 2.877 2.881 180,628 -0.01(-0.41%)
Dec 04, 2014 2.881 2.920 2.881 2.892 157,949 +0.00(+0.00%)
Dec 03, 2014 2.900 2.904 2.888 2.892 206,505 +0.00(+0.14%)
Dec 02, 2014 2.892 2.908 2.881 2.888 144,510 +0.00(+0.14%)
Dec 01, 2014 2.920 2.920 2.885 2.885 195,517 -0.02(-0.81%)
Nov 28, 2014 2.916 2.928 2.904 2.908 148,824 +0.00(+0.14%)
Nov 26, 2014 2.900 2.904 2.904 2.904 240,496 +0.01(+0.41%)
Nov 25, 2014 2.904 2.904 2.881 2.892 210,651 +0.00(+0.14%)
Nov 24, 2014 2.892 2.912 2.881 2.888 192,655 +0.01(+0.27%)
Nov 21, 2014 2.900 2.904 2.873 2.881 134,774 -0.01(-0.41%)
Nov 20, 2014 2.892 2.900 2.873 2.892 224,366 +0.01(+0.27%)
Nov 19, 2014 2.904 2.908 2.881 2.885 191,781 -0.02(-0.68%)
Nov 18, 2014 2.877 2.910 2.877 2.904 255,162 +0.03(+0.96%)
Nov 17, 2014 2.885 2.892 2.877 2.877 171,224 -0.02(-0.55%)
Nov 14, 2014 2.912 2.920 2.881 2.892 207,610 -0.01(-0.41%)
Nov 13, 2014 2.869 2.959 2.869 2.904 535,570 +0.02(+0.82%)
Nov 12, 2014 2.873 2.881 2.861 2.881 235,689 +0.02(+0.68%)
Nov 11, 2014 2.881 2.881 2.861 2.861 154,130 -0.02(-0.54%)
Nov 10, 2014 2.877 2.884 2.857 2.877 217,500 +0.01(+0.27%)
Nov 07, 2014 2.849 2.888 2.841 2.869 242,488 +0.02(+0.55%)
Nov 06, 2014 2.861 2.877 2.853 2.853 149,998 -0.01(-0.27%)
Nov 05, 2014 2.869 2.877 2.843 2.861 144,840 +0.00(+0.00%)
Nov 04, 2014 2.849 2.861 2.830 2.861 126,073 -0.00(-0.14%)
Nov 03, 2014 2.888 2.888 2.853 2.865 132,691 -0.01(-0.41%)
Oct 31, 2014 2.857 2.877 2.830 2.877 247,121 +0.03(+0.96%)
Oct 30, 2014 2.857 2.861 2.822 2.849 135,381 -0.01(-0.27%)
Oct 29, 2014 2.830 2.853 2.830 2.857 197,612 +0.00(+0.14%)
Oct 28, 2014 2.865 2.877 2.845 2.853 227,010 +0.01(+0.28%)
Oct 27, 2014 2.857 2.849 2.849 2.845 192,762 -0.00(-0.14%)
Oct 24, 2014 2.841 2.865 2.838 2.849 131,950 +0.00(+0.14%)
Oct 23, 2014 2.884 2.888 2.838 2.845 209,010 -0.03(-1.09%)
Oct 22, 2014 2.884 2.884 2.830 2.877 213,001 -0.01(-0.27%)
Oct 21, 2014 2.881 2.888 2.857 2.884 226,466 -0.00(-0.14%)
Oct 20, 2014 2.814 2.888 2.814 2.888 252,295 +0.06(+2.07%)
Oct 17, 2014 2.756 2.849 2.756 2.830 496,310 +0.08(+2.97%)
Oct 16, 2014 2.639 2.756 2.624 2.748 444,670 +0.09(+3.36%)
Oct 15, 2014 2.659 2.705 2.608 2.659 1,112,471 -0.01(-0.44%)
Oct 14, 2014 2.698 2.725 2.639 2.671 758,072 -0.03(-1.01%)
Oct 13, 2014 2.744 2.756 2.686 2.698 532,298 -0.03(-1.28%)
Oct 10, 2014 2.779 2.799 2.717 2.733 543,961 -0.07(-2.49%)
Oct 09, 2014 2.834 2.849 2.779 2.803 535,699 -0.05(-1.63%)
Oct 08, 2014 2.857 2.857 2.803 2.849 304,223 +0.02(+0.55%)
Oct 07, 2014 2.818 2.834 2.803 2.834 139,681 +0.00(+0.14%)
Oct 06, 2014 2.869 2.869 2.814 2.830 182,222 -0.02(-0.55%)
Oct 03, 2014 2.803 2.857 2.787 2.845 225,545 +0.04(+1.52%)
Oct 02, 2014 2.768 2.803 2.752 2.803 343,923 +0.04(+1.40%)
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.