Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.560
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2005
2.043
2.050
2.037
2.043
729,721
+0.00(+0.22%)
Jul 28, 2005
2.028
2.039
2.025
2.039
541,520
+0.01(+0.67%)
Jul 27, 2005
2.030
2.032
2.023
2.025
768,782
-0.00(-0.22%)
Jul 26, 2005
2.030
2.037
2.028
2.030
632,958
+0.00(+0.11%)
Jul 25, 2005
2.028
2.034
2.023
2.028
549,954
+0.00(+0.00%)
Jul 22, 2005
2.028
2.030
2.019
2.028
597,448
+0.00(+0.00%)
Jul 21, 2005
2.028
2.030
2.025
2.028
362,641
+0.00(+0.00%)
Jul 20, 2005
2.028
2.034
2.025
2.028
508,674
+0.00(+0.11%)
Jul 19, 2005
2.025
2.030
2.019
2.025
536,638
-0.00(-0.22%)
Jul 18, 2005
2.023
2.034
2.019
2.030
553,505
-0.00(-0.22%)
Jul 15, 2005
2.028
2.034
2.023
2.034
452,303
+0.00(+0.11%)
Jul 14, 2005
2.037
2.041
2.028
2.032
585,020
+0.00(+0.00%)
Jul 13, 2005
2.030
2.037
2.023
2.032
426,558
+0.00(+0.11%)
Jul 12, 2005
2.019
2.032
2.016
2.030
534,419
-0.00(-0.11%)
Jul 11, 2005
2.019
2.032
2.014
2.032
636,509
+0.01(+0.45%)
Jul 08, 2005
2.019
2.030
2.014
2.023
548,178
+0.01(+0.45%)
Jul 07, 2005
2.019
2.023
2.010
2.014
555,280
-0.01(-0.67%)
Jul 06, 2005
2.028
2.037
2.025
2.028
478,491
+0.00(+0.00%)
Jul 05, 2005
2.025
2.039
2.023
2.028
375,069
+0.00(+0.11%)
Jul 01, 2005
2.019
2.028
2.014
2.025
245,016
+0.01(+0.33%)
Jun 30, 2005
2.030
2.032
2.016
2.019
383,947
-0.01(-0.44%)
Jun 29, 2005
2.039
2.041
2.023
2.028
604,106
+0.00(+0.00%)
Jun 28, 2005
2.034
2.043
2.025
2.028
383,503
-0.00(-0.11%)
Jun 27, 2005
2.007
2.030
2.005
2.030
1,079,490
+0.02(+0.90%)
Jun 24, 2005
2.032
2.032
2.010
2.012
885,519
-0.00(-0.22%)
Jun 23, 2005
2.016
2.028
2.008
2.016
642,279
-0.00(-0.22%)
Jun 22, 2005
2.019
2.030
2.016
2.021
479,379
-0.00(-0.11%)
Jun 21, 2005
2.028
2.030
2.016
2.023
675,569
+0.00(+0.22%)
Jun 20, 2005
2.021
2.023
2.007
2.019
525,097
-0.00(-0.11%)
Jun 17, 2005
2.007
2.021
2.005
2.021
420,788
+0.01(+0.67%)
Jun 16, 2005
1.998
2.010
1.998
2.007
506,899
+0.01(+0.45%)
Jun 15, 2005
2.012
2.021
1.996
1.998
695,987
-0.02(-0.89%)
Jun 14, 2005
2.023
2.025
2.010
2.016
711,079
-0.05(-2.40%)
Jun 13, 2005
2.068
2.070
2.055
2.066
663,141
-0.00(-0.11%)
Jun 10, 2005
2.073
2.073
2.057
2.068
579,693
+0.00(+0.00%)
Jun 09, 2005
2.050
2.073
2.050
2.068
783,873
+0.01(+0.66%)
Jun 08, 2005
2.055
2.064
2.052
2.055
399,926
-0.00(-0.11%)
Jun 07, 2005
2.041
2.061
2.041
2.057
452,746
+0.01(+0.66%)
Jun 06, 2005
2.050
2.050
2.037
2.043
507,786
-0.00(-0.11%)
Jun 03, 2005
2.041
2.046
2.034
2.046
542,852
+0.01(+0.33%)
Jun 02, 2005
2.032
2.043
2.030
2.039
496,690
+0.00(+0.11%)
Jun 01, 2005
2.028
2.066
2.028
2.037
657,370
+0.01(+0.33%)
May 31, 2005
2.025
2.034
2.014
2.030
367,524
+0.01(+0.56%)
May 27, 2005
2.016
2.032
2.016
2.019
324,468
-0.01(-0.33%)
May 26, 2005
2.023
2.037
2.012
2.025
427,446
+0.01(+0.56%)
May 25, 2005
2.021
2.025
2.012
2.014
553,949
-0.00(-0.11%)
May 24, 2005
2.028
2.028
2.016
2.016
409,247
-0.02(-0.78%)
May 23, 2005
2.016
2.037
2.007
2.032
427,002
+0.02(+1.12%)
May 20, 2005
2.025
2.028
2.005
2.010
527,760
-0.01(-0.34%)
May 19, 2005
1.989
2.016
1.989
2.016
521,102
+0.02(+1.02%)
May 18, 2005
1.974
1.998
1.974
1.996
668,467
+0.02(+1.03%)
May 17, 2005
1.980
1.980
1.953
1.976
561,495
+0.01(+0.69%)
May 16, 2005
1.935
1.962
1.928
1.962
641,391
+0.04(+2.23%)
May 13, 2005
1.924
1.928
1.895
1.919
952,100
-0.01(-0.47%)
May 12, 2005
1.940
1.953
1.928
1.928
470,057
-0.01(-0.70%)
May 11, 2005
1.956
1.956
1.938
1.942
684,890
-0.01(-0.46%)
May 10, 2005
1.956
1.962
1.949
1.951
513,557
-0.01(-0.46%)
May 09, 2005
1.958
1.967
1.956
1.960
388,829
+0.00(+0.00%)
May 06, 2005
1.980
1.980
1.956
1.960
605,882
+0.00(+0.00%)
May 05, 2005
1.980
1.980
1.956
1.960
535,750
-0.01(-0.68%)
May 04, 2005
1.971
1.983
1.962
1.974
600,999
+0.00(+0.11%)
May 03, 2005
1.965
1.971
1.953
1.971
506,455
+0.00(+0.23%)
May 02, 2005
1.971
1.983
1.960
1.967
563,270
-0.00(-0.23%)
Apr 29, 2005
1.965
1.983
1.949
1.971
443,425
+0.01(+0.46%)
Apr 28, 2005
1.969
1.976
1.958
1.962
396,375
-0.01(-0.68%)
Apr 27, 2005
1.983
1.989
1.967
1.976
454,078
-0.01(-0.68%)
Apr 26, 2005
1.989
1.998
1.983
1.989
512,669
-0.01(-0.56%)
Apr 25, 2005
2.003
2.005
1.983
2.001
724,395
+0.00(+0.00%)
Apr 22, 2005
1.996
2.003
1.987
2.001
457,185
+0.01(+0.34%)
Apr 21, 2005
1.976
2.001
1.971
1.994
442,094
+0.02(+1.03%)
Apr 20, 2005
1.976
1.987
1.971
1.974
479,823
+0.00(+0.00%)
Apr 19, 2005
1.953
1.980
1.953
1.974
571,260
+0.02(+1.15%)
Apr 18, 2005
1.942
1.965
1.942
1.951
497,577
+0.01(+0.46%)
Apr 15, 2005
2.001
2.001
1.942
1.942
641,391
-0.05(-2.27%)
Apr 14, 2005
2.005
2.010
1.983
1.987
440,762
-0.02(-1.01%)
Apr 13, 2005
2.010
2.016
1.994
2.007
564,602
-0.00(-0.11%)
Apr 12, 2005
1.994
2.010
1.983
2.010
480,710
+0.02(+0.79%)
Apr 11, 2005
1.996
1.998
1.985
1.994
447,420
-0.00(-0.23%)
Apr 08, 2005
1.994
2.007
1.994
1.998
514,000
+0.00(+0.00%)
Apr 07, 2005
2.005
2.010
1.994
1.998
438,543
-0.00(-0.23%)
Apr 06, 2005
2.016
2.023
2.001
2.003
505,567
-0.01(-0.34%)
Apr 05, 2005
1.992
2.012
1.987
2.010
513,113
+0.01(+0.68%)
Apr 04, 2005
2.010
2.012
1.985
1.996
708,859
-0.02(-0.78%)
Apr 01, 2005
2.023
2.028
2.010
2.012
564,158
-0.02(-0.78%)
Mar 31, 2005
2.023
2.028
2.016
2.028
501,572
+0.00(+0.11%)
Mar 30, 2005
2.021
2.028
2.016
2.025
581,025
+0.00(+0.00%)
Mar 29, 2005
2.039
2.039
2.014
2.025
583,244
-0.01(-0.66%)
Mar 28, 2005
2.032
2.070
2.028
2.039
1,170,484
+0.00(+0.00%)
Mar 24, 2005
2.057
2.057
2.019
2.039
1,030,665
+0.02(+1.00%)
Mar 23, 2005
2.005
2.028
1.996
2.019
816,276
+0.01(+0.67%)
Mar 22, 2005
2.007
2.014
2.005
2.005
525,097
+0.00(+0.11%)
Mar 21, 2005
2.023
2.028
2.001
2.003
762,124
-0.01(-0.45%)
Mar 18, 2005
2.019
2.021
2.005
2.012
427,446
-0.00(-0.11%)
Mar 17, 2005
2.019
2.021
2.005
2.014
503,348
+0.00(+0.11%)
Mar 16, 2005
2.028
2.028
2.005
2.012
633,845
-0.02(-1.11%)
Mar 15, 2005
2.032
2.034
2.021
2.034
551,729
+0.01(+0.33%)
Mar 14, 2005
2.039
2.039
2.014
2.028
567,265
-0.05(-2.28%)
Mar 11, 2005
2.095
2.095
2.057
2.075
738,599
-0.01(-0.65%)
Mar 10, 2005
2.075
2.088
2.068
2.088
521,546
+0.01(+0.54%)
Mar 09, 2005
2.086
2.095
2.077
2.077
542,852
-0.01(-0.43%)
Mar 08, 2005
2.093
2.093
2.073
2.086
591,234
+0.00(+0.00%)
Mar 07, 2005
2.073
2.088
2.070
2.086
614,759
+0.01(+0.54%)
Mar 04, 2005
2.070
2.088
2.066
2.075
586,351
+0.01(+0.33%)
Mar 03, 2005
2.061
2.068
2.055
2.068
504,235
+0.01(+0.44%)
Mar 02, 2005
2.068
2.077
2.043
2.059
794,526
-0.02(-0.76%)
Mar 01, 2005
2.070
2.082
2.068
2.075
456,297
+0.00(+0.11%)
Feb 28, 2005
2.073
2.073
2.055
2.073
442,981
+0.00(+0.00%)
Feb 25, 2005
2.061
2.073
2.055
2.073
552,173
+0.02(+0.99%)
Feb 24, 2005
2.050
2.055
2.043
2.052
486,037
+0.01(+0.55%)
Feb 23, 2005
2.030
2.050
2.028
2.041
671,574
+0.01(+0.55%)
Feb 22, 2005
2.050
2.055
2.028
2.030
755,466
-0.03(-1.31%)
Feb 18, 2005
2.061
2.068
2.055
2.057
553,505
-0.01(-0.54%)
Feb 17, 2005
2.073
2.079
2.061
2.068
778,547
-0.01(-0.54%)
Feb 16, 2005
2.084
2.086
2.073
2.079
487,368
-0.00(-0.11%)
Feb 15, 2005
2.070
2.086
2.066
2.082
630,294
+0.01(+0.54%)
Feb 14, 2005
2.073
2.079
2.064
2.070
587,239
+0.00(+0.11%)
Feb 11, 2005
2.077
2.077
2.059
2.068
680,008
+0.00(+0.00%)
Feb 10, 2005
2.057
2.073
2.057
2.068
478,935
+0.01(+0.44%)
Feb 09, 2005
2.055
2.066
2.052
2.059
411,467
+0.00(+0.11%)
Feb 08, 2005
2.046
2.064
2.046
2.057
719,956
+0.00(+0.22%)
Feb 07, 2005
2.039
2.059
2.037
2.052
751,915
+0.01(+0.66%)
Feb 04, 2005
2.037
2.043
2.032
2.039
509,562
+0.00(+0.22%)
Feb 03, 2005
2.034
2.041
2.030
2.034
520,659
-0.00(-0.22%)
Feb 02, 2005
2.050
2.050
2.034
2.039
726,614
+0.00(+0.00%)
Feb 01, 2005
2.034
2.050
2.034
2.039
721,288
+0.00(+0.00%)
Jan 31, 2005
2.037
2.052
2.028
2.039
676,013
+0.01(+0.33%)
Jan 28, 2005
2.032
2.037
2.025
2.032
334,677
+0.01(+0.33%)
Jan 27, 2005
2.030
2.043
2.025
2.025
569,928
-0.00(-0.22%)
Jan 26, 2005
2.028
2.037
2.021
2.030
600,999
+0.01(+0.33%)
Jan 25, 2005
2.034
2.034
2.016
2.023
634,289
-0.00(-0.22%)
Jan 24, 2005
2.039
2.039
2.010
2.028
682,671
-0.00(-0.22%)
Jan 21, 2005
2.021
2.037
2.014
2.032
636,065
+0.02(+1.23%)
Jan 20, 2005
2.032
2.039
2.005
2.007
924,580
-0.04(-1.98%)
Jan 19, 2005
2.034
2.050
2.019
2.048
683,115
+0.01(+0.55%)
Jan 18, 2005
2.034
2.048
2.025
2.037
618,754
+0.00(+0.22%)
Jan 14, 2005
2.025
2.039
2.025
2.032
387,498
+0.01(+0.45%)
Jan 13, 2005
2.021
2.034
2.019
2.023
724,839
+0.00(+0.22%)
Jan 12, 2005
2.005
2.025
2.005
2.019
653,819
+0.03(+1.47%)
Jan 11, 2005
2.023
2.025
1.989
1.989
649,825
-0.02(-1.12%)
Jan 10, 2005
2.003
2.039
1.992
2.012
957,426
+0.01(+0.56%)
Jan 07, 2005
1.989
2.010
1.985
2.001
453,190
+0.00(+0.00%)
Jan 06, 2005
1.989
2.003
1.983
2.001
676,013
+0.01(+0.68%)
Jan 05, 2005
2.010
2.021
1.985
1.987
775,440
-0.02(-1.23%)
Jan 04, 2005
2.012
2.028
2.005
2.012
899,279
-0.02(-0.78%)
Jan 03, 2005
2.039
2.048
2.019
2.028
666,692
-0.00(-0.22%)
Dec 31, 2004
2.034
2.043
2.025
2.032
354,207
-0.00(-0.11%)
Dec 30, 2004
2.050
2.050
2.019
2.034
609,432
-0.02(-1.20%)
Dec 29, 2004
2.048
2.073
2.041
2.059
506,899
+0.01(+0.55%)
Dec 28, 2004
2.046
2.118
2.039
2.048
1,438,137
-0.00(-0.11%)
Dec 27, 2004
2.118
2.118
2.041
2.050
1,506,049
+0.02(+1.22%)
Dec 23, 2004
2.005
2.034
2.001
2.025
647,161
+0.02(+0.78%)
Dec 22, 2004
1.996
2.014
1.992
2.010
701,757
+0.01(+0.68%)
Dec 21, 2004
2.001
2.003
1.992
1.996
934,345
+0.02(+0.80%)
Dec 20, 2004
1.983
1.987
1.974
1.980
574,811
+0.01(+0.34%)
Dec 17, 2004
1.969
1.983
1.969
1.974
577,030
-0.01(-0.34%)
Dec 16, 2004
2.005
2.005
1.974
1.980
786,980
-0.02(-0.90%)
Dec 15, 2004
1.985
2.001
1.975
1.998
873,091
+0.02(+0.91%)
Dec 14, 2004
2.003
2.010
1.969
1.980
1,295,655
-0.10(-4.87%)
Dec 13, 2004
2.077
2.084
2.066
2.082
1,328,945
+0.02(+0.76%)
Dec 10, 2004
2.079
2.084
2.064
2.066
743,481
-0.01(-0.65%)
Dec 09, 2004
2.066
2.088
2.066
2.079
778,991
+0.00(+0.00%)
Dec 08, 2004
2.093
2.093
2.066
2.079
697,763
-0.01(-0.32%)
Dec 07, 2004
2.077
2.091
2.073
2.086
930,350
+0.00(+0.22%)
Dec 06, 2004
2.088
2.100
2.073
2.082
1,000,482
-0.00(-0.11%)
Dec 03, 2004
2.070
2.091
2.070
2.084
733,272
+0.01(+0.65%)
Dec 02, 2004
2.055
2.077
2.055
2.070
987,165
+0.01(+0.66%)
Dec 01, 2004
2.041
2.064
2.041
2.057
970,298
+0.01(+0.33%)
Nov 30, 2004
2.039
2.052
2.030
2.050
667,579
+0.01(+0.44%)
Nov 29, 2004
2.091
2.100
2.030
2.041
901,055
-0.02(-0.88%)
Nov 26, 2004
2.028
2.059
2.023
2.059
240,133
+0.01(+0.66%)
Nov 24, 2004
2.039
2.048
2.032
2.046
533,531
+0.01(+0.33%)
Nov 23, 2004
2.037
2.048
2.007
2.039
826,929
+0.00(+0.11%)
Nov 22, 2004
2.023
2.039
2.007
2.037
854,892
+0.03(+1.35%)
Nov 19, 2004
2.032
2.032
2.005
2.010
1,004,476
-0.02(-0.89%)
Nov 18, 2004
2.021
2.037
1.938
2.028
1,519,365
+0.01(+0.33%)
Nov 17, 2004
2.016
2.028
2.005
2.021
603,662
+0.00(+0.22%)
Nov 16, 2004
1.994
2.019
1.985
2.016
924,136
+0.03(+1.36%)
Nov 15, 2004
1.983
1.994
1.976
1.989
545,071
+0.01(+0.45%)
Nov 12, 2004
1.969
1.983
1.956
1.980
992,048
+0.01(+0.46%)
Nov 11, 2004
1.960
1.971
1.951
1.971
902,386
+0.02(+0.81%)
Nov 10, 2004
1.960
1.962
1.940
1.956
464,287
+0.00(+0.12%)
Nov 09, 2004
1.951
1.958
1.938
1.953
756,353
+0.00(+0.12%)
Nov 08, 2004
1.942
1.965
1.940
1.951
655,595
+0.01(+0.70%)
Nov 05, 2004
1.917
1.960
1.917
1.938
993,380
+0.01(+0.47%)
Nov 04, 2004
1.922
1.938
1.913
1.928
1,170,928
+0.00(+0.00%)
Nov 03, 2004
1.892
1.935
1.888
1.928
898,835
+0.04(+2.27%)
Nov 02, 2004
1.870
1.888
1.865
1.886
595,229
+0.01(+0.48%)
Nov 01, 2004
1.881
1.881
1.870
1.877
508,674
-0.00(-0.24%)
Oct 29, 2004
1.877
1.881
1.859
1.881
698,650
+0.01(+0.36%)
Oct 28, 2004
1.872
1.888
1.868
1.874
655,595
+0.00(+0.00%)
Oct 27, 2004
1.877
1.886
1.863
1.874
600,555
+0.00(+0.00%)
Oct 26, 2004
1.872
1.874
1.861
1.874
474,052
+0.00(+0.12%)
Oct 25, 2004
1.870
1.881
1.856
1.872
619,641
+0.00(+0.24%)
Oct 22, 2004
1.868
1.881
1.859
1.868
634,733
-0.01(-0.36%)
Oct 21, 2004
1.877
1.890
1.861
1.874
522,434
+0.00(+0.24%)
Oct 20, 2004
1.890
1.890
1.859
1.870
753,246
-0.00(-0.12%)
Oct 19, 2004
1.895
1.895
1.859
1.872
763,899
-0.03(-1.42%)
Oct 18, 2004
1.881
1.899
1.863
1.899
510,893
+0.02(+1.20%)
Oct 15, 2004
1.888
1.901
1.870
1.877
607,213
-0.01(-0.36%)
Oct 14, 2004
1.877
1.888
1.872
1.883
599,667
+0.00(+0.00%)
Oct 13, 2004
1.895
1.899
1.870
1.883
942,335
+0.00(+0.12%)
Oct 12, 2004
1.886
1.895
1.877
1.881
524,209
-0.01(-0.48%)
Oct 11, 2004
1.892
1.908
1.881
1.890
676,457
-0.01(-0.59%)
Oct 08, 2004
1.915
1.915
1.888
1.901
609,876
-0.00(-0.12%)
Oct 07, 2004
1.922
1.922
1.897
1.904
464,287
-0.01(-0.59%)
Oct 06, 2004
1.906
1.924
1.906
1.915
419,456
+0.00(+0.00%)
Oct 05, 2004
1.892
1.924
1.890
1.915
668,467
+0.02(+1.19%)
Oct 04, 2004
1.877
1.915
1.874
1.892
573,035
+0.00(+0.24%)
Oct 01, 2004
1.881
1.892
1.868
1.888
441,650
+0.01(+0.36%)
Sep 30, 2004
1.861
1.881
1.856
1.881
429,665
+0.01(+0.60%)
Sep 29, 2004
1.879
1.886
1.859
1.870
680,008
-0.00(-0.24%)
Sep 28, 2004
1.870
1.890
1.859
1.874
629,850
+0.00(+0.12%)
Sep 27, 2004
1.917
1.983
1.872
1.872
1,262,809
-0.06(-3.26%)
Sep 24, 2004
1.971
1.971
1.922
1.935
1,019,124
+0.00(+0.23%)
Sep 23, 2004
1.913
1.931
1.906
1.931
841,576
+0.02(+0.82%)
Sep 22, 2004
1.895
1.926
1.886
1.915
534,862
+0.01(+0.47%)
Sep 21, 2004
1.926
1.928
1.895
1.906
800,740
-0.01(-0.35%)
Sep 20, 2004
1.908
1.922
1.908
1.913
685,778
-0.00(-0.12%)
Sep 17, 2004
1.913
1.919
1.904
1.915
472,277
+0.00(+0.12%)
Sep 16, 2004
1.908
1.922
1.904
1.913
462,512
+0.01(+0.71%)
Sep 15, 2004
1.931
1.938
1.892
1.899
407,028
-0.01(-0.47%)
Sep 14, 2004
1.888
1.938
1.888
1.908
577,918
-0.04(-1.97%)
Sep 13, 2004
1.915
1.960
1.915
1.947
823,821
+0.02(+1.29%)
Sep 10, 2004
1.960
1.974
1.919
1.922
863,326
-0.04(-1.84%)
Sep 09, 2004
1.947
1.967
1.947
1.958
594,341
+0.00(+0.12%)
Sep 08, 2004
1.953
1.960
1.938
1.956
695,987
+0.00(+0.12%)
Sep 07, 2004
1.971
1.976
1.949
1.953
589,014
-0.01(-0.46%)
Sep 03, 2004
1.956
1.983
1.942
1.962
735,048
+0.02(+1.04%)
Sep 02, 2004
1.908
1.942
1.901
1.942
878,417
+0.04(+2.13%)
Sep 01, 2004
1.904
1.910
1.859
1.901
744,813
+0.00(+0.00%)
Aug 31, 2004
1.895
1.901
1.877
1.901
724,839
+0.02(+0.84%)
Aug 30, 2004
1.881
1.910
1.881
1.886
648,937
+0.01(+0.36%)
Aug 27, 2004
1.890
1.899
1.874
1.879
596,116
+0.00(+0.24%)
Aug 26, 2004
1.863
1.890
1.863
1.874
590,346
+0.00(+0.12%)
Aug 25, 2004
1.879
1.888
1.859
1.872
642,279
-0.00(-0.12%)
Aug 24, 2004
1.856
1.874
1.850
1.874
801,184
+0.02(+1.22%)
Aug 23, 2004
1.838
1.859
1.829
1.852
605,438
+0.02(+0.86%)
Aug 20, 2004
1.816
1.847
1.814
1.836
816,720
+0.02(+1.24%)
Aug 19, 2004
1.805
1.834
1.800
1.814
508,674
+0.00(+0.00%)
Aug 18, 2004
1.773
1.818
1.773
1.814
688,441
+0.04(+2.29%)
Aug 17, 2004
1.789
1.800
1.757
1.773
708,415
+0.00(+0.13%)
Aug 16, 2004
1.760
1.773
1.735
1.771
547,291
+0.01(+0.64%)
Aug 13, 2004
1.751
1.784
1.746
1.760
357,758
+0.02(+0.90%)
Aug 12, 2004
1.751
1.771
1.735
1.744
431,441
-0.01(-0.77%)
Aug 11, 2004
1.775
1.787
1.755
1.757
379,064
-0.02(-1.02%)
Aug 10, 2004
1.755
1.787
1.739
1.775
666,692
+0.01(+0.64%)
Aug 09, 2004
1.735
1.769
1.721
1.764
401,701
+0.02(+1.16%)
Aug 06, 2004
1.760
1.766
1.721
1.744
539,301
-0.02(-0.90%)
Aug 05, 2004
1.737
1.769
1.737
1.760
530,424
+0.02(+1.17%)
Aug 04, 2004
1.746
1.764
1.739
1.739
562,382
-0.02(-0.90%)
Aug 03, 2004
1.762
1.782
1.746
1.755
478,935
-0.02(-1.02%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.