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 29, 2017 4.928 4.965 4.918 4.954 199,096 +0.04(+0.74%)
Sep 28, 2017 4.907 4.944 4.897 4.918 162,978 -0.01(-0.11%)
Sep 27, 2017 4.897 4.933 4.886 4.923 251,132 +0.03(+0.64%)
Sep 26, 2017 4.834 4.902 4.834 4.891 177,381 +0.04(+0.86%)
Sep 25, 2017 4.855 4.865 4.792 4.850 150,666 -0.01(-0.11%)
Sep 22, 2017 4.824 4.871 4.813 4.855 191,131 +0.03(+0.54%)
Sep 21, 2017 4.813 4.845 4.788 4.829 161,614 +0.00(+0.00%)
Sep 20, 2017 4.824 4.845 4.813 4.829 164,880 +0.02(+0.43%)
Sep 19, 2017 4.850 4.867 4.850 4.808 198,626 -0.03(-0.71%)
Sep 18, 2017 4.806 4.842 4.788 4.842 201,731 +0.06(+1.19%)
Sep 15, 2017 4.765 4.796 4.765 4.785 233,874 +0.01(+0.11%)
Sep 14, 2017 4.770 4.796 4.759 4.780 161,645 +0.01(+0.11%)
Sep 13, 2017 4.754 4.791 4.744 4.775 137,184 +0.02(+0.33%)
Sep 12, 2017 4.780 4.796 4.749 4.759 180,630 -0.02(-0.33%)
Sep 11, 2017 4.791 4.822 4.744 4.775 210,204 -0.01(-0.22%)
Sep 08, 2017 4.791 4.822 4.744 4.785 249,337 -0.03(-0.54%)
Sep 07, 2017 4.801 4.843 4.765 4.811 184,463 +0.02(+0.43%)
Sep 06, 2017 4.780 4.821 4.770 4.791 174,713 +0.01(+0.22%)
Sep 05, 2017 4.811 4.834 4.770 4.780 209,759 -0.02(-0.43%)
Sep 01, 2017 4.796 4.874 4.791 4.801 265,659 +0.03(+0.54%)
Aug 31, 2017 4.832 4.874 4.770 4.775 301,756 -0.03(-0.65%)
Aug 30, 2017 4.811 4.858 4.806 4.806 129,099 +0.01(+0.11%)
Aug 29, 2017 4.785 4.837 4.770 4.801 115,345 -0.01(-0.11%)
Aug 28, 2017 4.775 4.837 4.775 4.806 154,862 +0.03(+0.65%)
Aug 25, 2017 4.791 4.827 4.775 4.775 129,897 -0.02(-0.43%)
Aug 24, 2017 4.842 4.863 4.770 4.796 184,787 -0.04(-0.80%)
Aug 23, 2017 4.780 4.858 4.765 4.835 178,649 +0.05(+1.14%)
Aug 22, 2017 4.759 4.811 4.728 4.780 253,999 +0.04(+0.88%)
Aug 21, 2017 4.822 4.822 4.687 4.739 641,310 -0.08(-1.72%)
Aug 18, 2017 4.920 4.926 4.817 4.822 485,908 -0.10(-2.11%)
Aug 17, 2017 4.946 4.988 4.923 4.925 192,835 -0.01(-0.27%)
Aug 16, 2017 4.913 4.959 4.913 4.939 184,222 +0.03(+0.52%)
Aug 15, 2017 4.918 4.985 4.903 4.913 235,067 -0.01(-0.21%)
Aug 14, 2017 4.831 4.934 4.810 4.923 273,241 +0.10(+2.14%)
Aug 11, 2017 4.851 4.862 4.795 4.820 378,433 -0.04(-0.85%)
Aug 10, 2017 4.944 4.954 4.856 4.862 357,309 -0.10(-1.97%)
Aug 09, 2017 4.985 5.032 4.954 4.959 317,319 -0.05(-0.93%)
Aug 08, 2017 5.068 5.068 4.980 5.006 298,585 -0.04(-0.72%)
Aug 07, 2017 5.016 5.057 4.975 5.042 399,247 +0.04(+0.72%)
Aug 04, 2017 4.990 5.045 4.970 5.006 362,095 +0.03(+0.52%)
Aug 03, 2017 4.934 5.016 4.923 4.980 393,936 +0.07(+1.36%)
Aug 02, 2017 4.934 4.990 4.898 4.913 430,928 -0.02(-0.42%)
Aug 01, 2017 4.996 5.001 4.913 4.934 659,242 -0.05(-1.03%)
Jul 31, 2017 4.959 5.011 4.944 4.985 639,298 +0.06(+1.15%)
Jul 28, 2017 4.893 4.949 4.872 4.929 718,428 +0.03(+0.63%)
Jul 27, 2017 4.887 4.908 4.867 4.898 186,758 +0.02(+0.32%)
Jul 26, 2017 4.898 4.913 4.893 4.882 177,616 -0.04(-0.73%)
Jul 25, 2017 4.898 4.918 4.872 4.918 204,523 +0.02(+0.32%)
Jul 24, 2017 4.893 4.918 4.862 4.903 168,987 +0.02(+0.32%)
Jul 21, 2017 4.882 4.913 4.862 4.887 261,389 +0.02(+0.32%)
Jul 20, 2017 4.918 4.918 4.872 4.872 187,948 -0.04(-0.84%)
Jul 19, 2017 4.893 4.913 4.867 4.913 195,459 +0.04(+0.89%)
Jul 18, 2017 4.824 4.880 4.819 4.870 239,152 +0.04(+0.74%)
Jul 17, 2017 4.829 4.860 4.814 4.834 241,918 +0.01(+0.11%)
Jul 14, 2017 4.814 4.834 4.803 4.829 246,205 +0.03(+0.53%)
Jul 13, 2017 4.762 4.824 4.762 4.803 276,271 +0.02(+0.43%)
Jul 12, 2017 4.829 4.849 4.773 4.783 282,273 -0.04(-0.85%)
Jul 11, 2017 4.824 4.829 4.762 4.824 221,304 -0.01(-0.11%)
Jul 10, 2017 4.808 4.839 4.762 4.829 216,446 +0.00(+0.00%)
Jul 07, 2017 4.783 4.834 4.732 4.829 163,076 +0.04(+0.85%)
Jul 06, 2017 4.808 4.824 4.768 4.788 238,040 -0.02(-0.32%)
Jul 05, 2017 4.829 4.839 4.782 4.803 221,449 -0.03(-0.53%)
Jul 03, 2017 4.834 4.860 4.803 4.829 158,341 +0.02(+0.43%)
Jun 30, 2017 4.778 4.834 4.732 4.808 226,920 +0.03(+0.64%)
Jun 29, 2017 4.747 4.788 4.711 4.778 248,252 +0.03(+0.54%)
Jun 28, 2017 4.773 4.803 4.732 4.752 228,570 -0.01(-0.11%)
Jun 27, 2017 4.808 4.844 4.757 4.757 303,450 -0.05(-0.96%)
Jun 26, 2017 4.793 4.839 4.778 4.803 221,283 +0.00(+0.00%)
Jun 23, 2017 4.839 4.752 4.803 255,567 +0.02(+0.32%)
Jun 22, 2017 4.783 4.808 4.747 4.788 257,116 +0.02(+0.43%)
Jun 21, 2017 4.757 4.783 4.715 4.768 329,061 +0.01(+0.22%)
Jun 20, 2017 4.762 4.819 4.757 4.757 277,618 -0.03(-0.53%)
Jun 19, 2017 4.829 4.849 4.778 4.783 322,698 -0.02(-0.38%)
Jun 16, 2017 4.771 4.837 4.735 4.801 584,553 +0.03(+0.64%)
Jun 15, 2017 4.745 4.772 4.700 4.771 376,603 +0.03(+0.54%)
Jun 14, 2017 4.705 4.771 4.690 4.745 592,609 +0.06(+1.30%)
Jun 13, 2017 4.649 4.688 4.629 4.684 284,418 +0.02(+0.33%)
Jun 12, 2017 4.623 4.695 4.608 4.669 333,836 +0.03(+0.55%)
Jun 09, 2017 4.700 4.707 4.629 4.644 446,690 -0.06(-1.30%)
Jun 08, 2017 4.700 4.720 4.679 4.705 328,853 +0.01(+0.22%)
Jun 07, 2017 4.700 4.720 4.679 4.695 248,176 +0.00(+0.00%)
Jun 06, 2017 4.720 4.720 4.690 4.695 230,588 -0.02(-0.32%)
Jun 05, 2017 4.700 4.725 4.700 4.710 253,338 -0.01(-0.11%)
Jun 02, 2017 4.725 4.725 4.679 4.715 282,592 +0.01(+0.22%)
Jun 01, 2017 4.669 4.715 4.629 4.705 355,780 +0.06(+1.20%)
May 31, 2017 4.664 4.689 4.644 4.649 495,359 -0.03(-0.54%)
May 30, 2017 4.674 4.689 4.669 4.674 398,086 +0.00(+0.00%)
May 26, 2017 4.619 4.674 4.619 4.674 510,108 +0.03(+0.65%)
May 25, 2017 4.619 4.649 4.578 4.644 425,744 +0.06(+1.32%)
May 24, 2017 4.603 4.639 4.563 4.583 436,391 -0.01(-0.22%)
May 23, 2017 4.619 4.633 4.583 4.593 354,709 +0.00(+0.00%)
May 22, 2017 4.654 4.654 4.588 4.593 367,697 -0.01(-0.22%)
May 19, 2017 4.629 4.639 4.578 4.603 466,823 +0.01(+0.11%)
May 18, 2017 4.614 4.634 4.578 4.598 261,927 +0.01(+0.11%)
May 17, 2017 4.548 4.619 4.548 4.593 383,792 +0.02(+0.49%)
May 16, 2017 4.631 4.651 4.531 4.571 950,581 -0.04(-0.87%)
May 15, 2017 4.641 4.661 4.601 4.611 639,645 +0.00(+0.00%)
May 12, 2017 4.601 4.631 4.586 4.611 380,790 +0.04(+0.77%)
May 11, 2017 4.546 4.591 4.536 4.576 539,025 +0.04(+0.88%)
May 10, 2017 4.561 4.584 4.526 4.536 1,242,036 -0.02(-0.44%)
May 09, 2017 4.601 4.661 4.551 4.556 1,866,868 -0.28(-5.80%)
May 08, 2017 4.872 4.877 4.812 4.837 255,058 -0.04(-0.72%)
May 05, 2017 4.777 4.882 4.762 4.872 796,163 +0.12(+2.53%)
May 04, 2017 4.857 4.857 4.722 4.752 327,746 -0.08(-1.56%)
May 03, 2017 4.862 4.877 4.802 4.827 317,854 -0.06(-1.23%)
May 02, 2017 4.887 4.907 4.837 4.887 224,750 +0.01(+0.21%)
May 01, 2017 4.882 4.911 4.852 4.877 301,173 +0.03(+0.52%)
Apr 28, 2017 4.887 4.932 4.837 4.852 306,793 -0.01(-0.10%)
Apr 27, 2017 4.867 4.907 4.827 4.857 445,947 -0.01(-0.10%)
Apr 26, 2017 4.802 4.902 4.802 4.862 277,367 +0.05(+1.04%)
Apr 25, 2017 4.817 4.857 4.762 4.812 265,943 +0.00(+0.00%)
Apr 24, 2017 4.787 4.812 4.762 4.812 200,381 +0.07(+1.37%)
Apr 21, 2017 4.727 4.772 4.722 4.747 205,988 +0.03(+0.53%)
Apr 20, 2017 4.717 4.832 4.672 4.722 984,324 +0.04(+0.86%)
Apr 19, 2017 4.777 4.834 4.671 4.681 341,107 -0.07(-1.44%)
Apr 18, 2017 4.804 4.829 4.750 4.750 436,023 -0.08(-1.75%)
Apr 17, 2017 4.700 4.841 4.695 4.834 504,846 +0.16(+3.41%)
Apr 13, 2017 4.640 4.725 4.640 4.675 639,217 +0.04(+0.97%)
Apr 12, 2017 4.550 4.670 4.536 4.630 590,398 +0.10(+2.31%)
Apr 11, 2017 4.476 4.531 4.476 4.526 190,786 +0.04(+1.00%)
Apr 10, 2017 4.476 4.491 4.466 4.481 196,872 +0.01(+0.33%)
Apr 07, 2017 4.496 4.496 4.446 4.466 175,372 -0.04(-0.88%)
Apr 06, 2017 4.451 4.506 4.436 4.506 184,212 +0.07(+1.57%)
Apr 05, 2017 4.481 4.506 4.431 4.436 172,807 -0.03(-0.78%)
Apr 04, 2017 4.506 4.511 4.461 4.471 181,627 -0.03(-0.77%)
Apr 03, 2017 4.526 4.540 4.496 4.506 156,847 -0.01(-0.22%)
Mar 31, 2017 4.526 4.526 4.466 4.516 382,233 +0.01(+0.22%)
Mar 30, 2017 4.431 4.516 4.416 4.506 266,207 +0.08(+1.80%)
Mar 29, 2017 4.381 4.431 4.356 4.426 164,724 +0.04(+1.02%)
Mar 28, 2017 4.346 4.430 4.346 4.381 190,356 +0.02(+0.57%)
Mar 27, 2017 4.371 4.409 4.311 4.356 366,108 -0.03(-0.68%)
Mar 24, 2017 4.381 4.426 4.376 4.386 128,317 +0.01(+0.34%)
Mar 23, 2017 4.356 4.459 4.341 4.371 155,768 +0.00(+0.11%)
Mar 22, 2017 4.396 4.431 4.346 4.366 230,172 -0.03(-0.79%)
Mar 21, 2017 4.476 4.486 4.386 4.401 270,320 -0.05(-1.23%)
Mar 20, 2017 4.486 4.501 4.456 4.456 161,460 -0.04(-0.97%)
Mar 17, 2017 4.465 4.509 4.425 4.499 300,515 +0.05(+1.22%)
Mar 16, 2017 4.445 4.499 4.425 4.445 374,366 +0.02(+0.56%)
Mar 15, 2017 4.361 4.445 4.341 4.420 309,438 +0.06(+1.48%)
Mar 14, 2017 4.331 4.366 4.302 4.356 244,289 +0.02(+0.46%)
Mar 13, 2017 4.312 4.356 4.297 4.336 283,876 +0.04(+0.92%)
Mar 10, 2017 4.208 4.312 4.208 4.297 263,202 +0.09(+2.11%)
Mar 09, 2017 4.262 4.267 4.178 4.208 519,299 -0.06(-1.39%)
Mar 08, 2017 4.386 4.425 4.223 4.267 1,004,950 -0.15(-3.36%)
Mar 07, 2017 4.519 4.524 4.316 4.415 906,275 -0.12(-2.72%)
Mar 06, 2017 4.544 4.564 4.519 4.539 172,621 -0.01(-0.22%)
Mar 03, 2017 4.514 4.564 4.514 4.549 198,745 +0.03(+0.77%)
Mar 02, 2017 4.524 4.549 4.509 4.514 269,427 -0.01(-0.33%)
Mar 01, 2017 4.569 4.569 4.524 4.529 224,388 -0.01(-0.22%)
Feb 28, 2017 4.549 4.554 4.499 4.539 363,254 -0.02(-0.43%)
Feb 27, 2017 4.539 4.583 4.539 4.559 279,974 +0.02(+0.44%)
Feb 24, 2017 4.549 4.549 4.499 4.539 258,843 -0.02(-0.43%)
Feb 23, 2017 4.529 4.593 4.529 4.559 347,519 +0.04(+0.88%)
Feb 22, 2017 4.509 4.544 4.485 4.519 233,764 +0.00(+0.11%)
Feb 21, 2017 4.519 4.534 4.499 4.514 224,710 +0.01(+0.22%)
Feb 17, 2017 4.504 4.504 4.504 0 -0.05(-1.09%)
Feb 16, 2017 4.559 4.559 4.524 4.554 321,807 +0.00(+0.00%)
Feb 15, 2017 4.529 4.559 4.504 4.554 203,809 +0.03(+0.60%)
Feb 14, 2017 4.539 4.588 4.504 4.527 305,152 +0.01(+0.19%)
Feb 13, 2017 4.567 4.597 4.503 4.518 471,143 -0.04(-0.86%)
Feb 10, 2017 4.543 4.557 4.503 4.557 289,464 +0.02(+0.54%)
Feb 09, 2017 4.518 4.567 4.493 4.533 428,468 +0.01(+0.33%)
Feb 08, 2017 4.484 4.518 4.444 4.518 228,049 +0.04(+0.99%)
Feb 07, 2017 4.420 4.493 4.376 4.474 599,274 +0.05(+1.22%)
Feb 06, 2017 4.380 4.420 4.346 4.420 293,934 +0.07(+1.58%)
Feb 03, 2017 4.331 4.363 4.329 4.351 214,220 +0.01(+0.34%)
Feb 02, 2017 4.405 4.410 4.331 4.336 167,562 -0.05(-1.12%)
Feb 01, 2017 4.297 4.444 4.287 4.385 726,017 +0.08(+1.94%)
Jan 31, 2017 4.331 4.341 4.272 4.302 228,289 -0.02(-0.45%)
Jan 30, 2017 4.361 4.361 4.297 4.322 197,985 -0.04(-0.90%)
Jan 27, 2017 4.317 4.366 4.312 4.361 178,381 +0.03(+0.68%)
Jan 26, 2017 4.341 4.346 4.297 4.331 245,993 -0.01(-0.23%)
Jan 25, 2017 4.317 4.346 4.297 4.341 228,670 +0.04(+0.91%)
Jan 24, 2017 4.287 4.322 4.248 4.302 203,135 +0.04(+1.04%)
Jan 23, 2017 4.307 4.322 4.228 4.258 239,072 -0.05(-1.14%)
Jan 20, 2017 4.233 4.326 4.204 4.307 314,859 +0.10(+2.45%)
Jan 19, 2017 4.238 4.263 4.174 4.204 268,706 -0.05(-1.27%)
Jan 18, 2017 4.307 4.307 4.238 4.258 216,629 -0.03(-0.66%)
Jan 17, 2017 4.252 4.301 4.242 4.286 362,222 +0.05(+1.27%)
Jan 13, 2017 4.232 4.232 4.232 0 +0.02(+0.58%)
Jan 12, 2017 4.184 4.218 4.154 4.208 159,000 +0.02(+0.47%)
Jan 11, 2017 4.213 4.218 4.174 4.188 155,575 -0.01(-0.35%)
Jan 10, 2017 4.188 4.218 4.169 4.203 146,787 +0.04(+1.06%)
Jan 09, 2017 4.184 4.208 4.145 4.159 179,909 -0.01(-0.35%)
Jan 06, 2017 4.266 4.293 4.159 4.174 294,566 -0.10(-2.39%)
Jan 05, 2017 4.247 4.315 4.242 4.276 304,128 +0.00(+0.11%)
Jan 04, 2017 4.218 4.296 4.179 4.271 573,659 +0.08(+1.86%)
Jan 03, 2017 4.135 4.208 4.130 4.193 291,755 +0.07(+1.66%)
Dec 30, 2016 4.125 4.125 4.125 0 -0.00(-0.12%)
Dec 29, 2016 4.106 4.145 4.106 4.130 137,609 +0.02(+0.47%)
Dec 28, 2016 4.184 4.213 4.106 4.110 260,839 -0.07(-1.63%)
Dec 27, 2016 4.096 4.210 4.096 4.179 325,535 +0.08(+2.02%)
Dec 23, 2016 4.096 4.096 4.096 0 +0.00(+0.12%)
Dec 22, 2016 4.106 4.140 4.071 4.091 191,509 -0.00(-0.12%)
Dec 21, 2016 4.086 4.120 4.086 4.096 140,607 -0.00(-0.12%)
Dec 20, 2016 4.091 4.140 4.086 4.101 170,284 +0.01(+0.36%)
Dec 19, 2016 4.071 4.132 4.057 4.086 254,410 +0.00(+0.00%)
Dec 16, 2016 4.159 4.183 4.052 4.086 379,976 -0.06(-1.50%)
Dec 15, 2016 4.158 4.192 4.138 4.148 345,444 +0.00(+0.12%)
Dec 14, 2016 4.124 4.197 4.124 4.143 300,761 +0.02(+0.47%)
Dec 13, 2016 4.105 4.172 4.105 4.124 249,463 +0.01(+0.24%)
Dec 12, 2016 4.100 4.201 4.090 4.114 321,902 +0.02(+0.59%)
Dec 09, 2016 4.008 4.153 4.007 4.090 511,961 +0.10(+2.55%)
Dec 08, 2016 3.964 4.008 3.959 3.988 183,449 +0.02(+0.61%)
Dec 07, 2016 3.955 3.974 3.940 3.964 264,035 +0.02(+0.61%)
Dec 06, 2016 3.921 3.959 3.921 3.940 192,180 +0.02(+0.62%)
Dec 05, 2016 3.935 3.969 3.911 3.916 248,959 -0.02(-0.49%)
Dec 02, 2016 3.945 3.974 3.930 3.935 173,142 -0.03(-0.73%)
Dec 01, 2016 3.940 3.979 3.921 3.964 227,070 +0.02(+0.61%)
Nov 30, 2016 4.008 4.008 3.892 3.940 218,943 +0.00(+0.00%)
Nov 29, 2016 3.848 3.942 3.848 3.940 222,432 +0.08(+2.01%)
Nov 28, 2016 3.906 3.935 3.848 3.863 382,334 -0.07(-1.85%)
Nov 25, 2016 3.921 3.940 3.877 3.935 263,698 +0.03(+0.74%)
Nov 23, 2016 3.906 3.906 3.906 0 -0.01(-0.25%)
Nov 22, 2016 3.959 3.974 3.882 3.916 360,046 -0.02(-0.61%)
Nov 21, 2016 3.959 3.979 3.901 3.940 229,948 -0.01(-0.25%)
Nov 18, 2016 3.988 3.988 3.872 3.950 431,242 +0.00(+0.12%)
Nov 17, 2016 3.930 3.945 3.911 3.945 231,797 +0.02(+0.62%)
Nov 16, 2016 3.877 3.959 3.877 3.921 303,280 +0.02(+0.62%)
Nov 15, 2016 3.945 3.950 3.853 3.896 365,969 -0.00(-0.09%)
Nov 14, 2016 3.866 3.917 3.852 3.900 439,090 +0.08(+2.01%)
Nov 11, 2016 3.775 3.838 3.775 3.823 266,341 +0.03(+0.89%)
Nov 10, 2016 3.737 3.818 3.737 3.790 396,263 +0.07(+1.94%)
Nov 09, 2016 3.622 3.756 3.602 3.718 606,672 +0.07(+1.84%)
Nov 08, 2016 3.698 3.698 3.622 3.650 421,172 -0.01(-0.26%)
Nov 07, 2016 3.689 3.727 3.626 3.660 456,978 +0.02(+0.53%)
Nov 04, 2016 3.631 3.739 3.612 3.641 461,553 +0.03(+0.93%)
Nov 03, 2016 3.967 3.972 3.439 3.607 1,566,007 -0.43(-10.60%)
Nov 02, 2016 4.097 4.116 4.020 4.035 300,573 -0.06(-1.52%)
Nov 01, 2016 4.097 4.150 4.083 4.097 238,209 +0.00(+0.00%)
Oct 31, 2016 4.203 4.223 4.087 4.097 303,184 -0.08(-1.84%)
Oct 28, 2016 4.150 4.179 4.111 4.174 196,842 +0.04(+0.93%)
Oct 27, 2016 4.131 4.169 4.126 4.135 149,139 +0.01(+0.23%)
Oct 26, 2016 4.222 4.222 4.126 4.126 353,949 -0.11(-2.61%)
Oct 25, 2016 4.227 4.246 4.174 4.236 138,131 +0.00(+0.00%)
Oct 24, 2016 4.179 4.251 4.164 4.236 190,802 +0.06(+1.50%)
Oct 21, 2016 4.227 4.227 4.140 4.174 176,632 -0.05(-1.14%)
Oct 20, 2016 4.207 4.222 4.179 4.222 116,722 +0.03(+0.69%)
Oct 19, 2016 4.159 4.220 4.159 4.193 186,861 +0.01(+0.14%)
Oct 18, 2016 4.125 4.230 4.125 4.187 289,408 +0.08(+1.86%)
Oct 17, 2016 4.268 4.287 4.073 4.111 962,455 -0.18(-4.12%)
Oct 14, 2016 4.340 4.364 4.268 4.287 221,007 -0.05(-1.21%)
Oct 13, 2016 4.292 4.340 4.268 4.340 224,200 +0.02(+0.55%)
Oct 12, 2016 4.268 4.321 4.259 4.316 166,659 +0.07(+1.57%)
Oct 11, 2016 4.278 4.302 4.244 4.249 220,627 -0.05(-1.22%)
Oct 10, 2016 4.282 4.316 4.273 4.302 208,442 +0.03(+0.78%)
Oct 07, 2016 4.282 4.292 4.266 4.268 194,195 -0.01(-0.22%)
Oct 06, 2016 4.282 4.292 4.263 4.278 219,180 +0.00(+0.11%)
Oct 05, 2016 4.278 4.292 4.263 4.273 287,813 +0.00(+0.11%)
Oct 04, 2016 4.268 4.287 4.244 4.268 345,736 +0.02(+0.45%)
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.