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 )

5.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2009 0.7295 0.7365 0.7107 0.7130 1,189,156 -0.00(-0.33%)
Mar 30, 2009 0.7553 0.7599 0.7013 0.7154 1,660,564 -0.04(-4.69%)
Mar 26, 2009 0.7013 0.7623 0.7013 0.7506 2,219,101 +0.04(+5.61%)
Mar 25, 2009 0.6943 0.7740 0.6943 0.7107 3,268,258 +0.01(+1.34%)
Mar 24, 2009 0.7248 0.7271 0.6896 0.7013 2,948,246 +0.00(+0.00%)
Mar 23, 2009 0.6708 0.7013 0.6685 0.7013 2,219,911 +0.08(+12.41%)
Mar 20, 2009 0.6403 0.6474 0.6169 0.6239 1,035,176 -0.01(-1.48%)
Mar 19, 2009 0.6427 0.6778 0.6333 0.6333 2,320,265 -0.00(-0.37%)
Mar 18, 2009 0.6309 0.6521 0.6122 0.6356 1,866,401 +0.00(+0.72%)
Mar 17, 2009 0.6192 0.6333 0.6028 0.6311 1,204,266 +0.02(+3.48%)
Mar 16, 2009 0.6192 0.6356 0.6028 0.6098 1,746,124 -0.00(-0.76%)
Mar 13, 2009 0.6239 0.6239 0.5887 0.6145 0 -0.03(-4.71%)
Mar 12, 2009 0.6075 0.6567 0.5934 0.6449 1,989,765 +0.03(+4.94%)
Mar 11, 2009 0.6403 0.6403 0.5723 0.6145 2,272,663 +0.06(+10.08%)
Mar 10, 2009 0.5184 0.5653 0.5184 0.5582 2,677,873 +0.05(+10.70%)
Mar 09, 2009 0.5254 0.5371 0.5043 0.5043 2,454,595 -0.03(-4.87%)
Mar 06, 2009 0.5442 0.5770 0.5019 0.5301 0 -0.01(-2.16%)
Mar 05, 2009 0.5653 0.5746 0.5277 0.5418 1,033,637 -0.05(-8.33%)
Mar 04, 2009 0.6216 0.6262 0.5629 0.5911 2,843,739 +0.00(+0.40%)
Mar 02, 2009 0.6497 0.6497 0.5864 0.5887 2,618,018 -0.06(-9.55%)
Feb 27, 2009 0.6614 0.6638 0.6403 0.6509 0 -0.02(-3.31%)
Feb 26, 2009 0.6755 0.6778 0.6497 0.6732 941,682 +0.01(+1.41%)
Feb 25, 2009 0.6638 0.6778 0.6380 0.6638 1,513,734 -0.01(-1.05%)
Feb 24, 2009 0.6333 0.6732 0.6333 0.6708 2,050,472 +0.03(+5.15%)
Feb 23, 2009 0.6943 0.7060 0.6333 0.6380 2,312,284 -0.06(-8.11%)
Feb 20, 2009 0.6802 0.7039 0.6614 0.6943 0 -0.01(-1.33%)
Feb 19, 2009 0.7365 0.7458 0.7037 0.7037 1,495,888 -0.02(-3.23%)
Feb 18, 2009 0.7764 0.7764 0.7083 0.7271 1,633,159 -0.04(-4.91%)
Feb 17, 2009 0.8045 0.8045 0.7646 0.7646 1,276,847 -0.05(-6.59%)
Feb 13, 2009 0.8397 0.8420 0.8186 0.8186 0 -0.03(-3.06%)
Feb 12, 2009 0.8256 0.8444 0.8139 0.8444 844,906 +0.01(+0.84%)
Feb 11, 2009 0.8280 0.8561 0.8280 0.8373 763,964 +0.00(+0.56%)
Feb 10, 2009 0.8749 0.8772 0.8256 0.8327 1,048,269 -0.05(-5.59%)
Feb 09, 2009 0.8678 0.9241 0.8655 0.8819 1,054,886 +0.01(+1.08%)
Feb 06, 2009 0.8350 0.8725 0.8350 0.8725 0 +0.03(+3.28%)
Feb 05, 2009 0.8256 0.8491 0.8209 0.8448 591,672 +0.01(+0.90%)
Feb 04, 2009 0.8725 0.8725 0.8303 0.8373 739,167 -0.01(-1.38%)
Feb 03, 2009 0.8327 0.8538 0.8256 0.8491 704,957 +0.02(+2.84%)
Feb 02, 2009 0.8256 0.8514 0.8209 0.8256 1,525,685 -0.02(-1.95%)
Jan 30, 2009 0.8491 0.8561 0.8280 0.8420 0 -0.01(-0.83%)
Jan 29, 2009 0.8397 0.8749 0.8350 0.8491 686,211 -0.03(-2.95%)
Jan 28, 2009 0.8678 0.8843 0.8514 0.8749 1,019,282 +0.04(+4.48%)
Jan 27, 2009 0.8303 0.8467 0.8303 0.8373 794,059 +0.01(+1.42%)
Jan 26, 2009 0.8561 0.8678 0.8209 0.8256 894,375 -0.02(-2.76%)
Jan 23, 2009 0.8233 0.8561 0.8209 0.8491 0 +0.01(+0.84%)
Jan 22, 2009 0.8702 0.8725 0.8233 0.8420 551,907 -0.03(-3.27%)
Jan 21, 2009 0.8796 0.8842 0.8303 0.8705 974,439 +0.01(+0.77%)
Jan 20, 2009 0.9007 0.9007 0.8585 0.8638 854,285 -0.04(-4.09%)
Jan 16, 2009 0.9054 0.9335 0.8889 0.9007 0 +0.01(+1.59%)
Jan 15, 2009 0.9194 0.9218 0.8796 0.8866 1,280,173 -0.04(-4.10%)
Jan 14, 2009 0.9382 0.9382 0.9054 0.9245 794,511 -0.02(-1.95%)
Jan 13, 2009 0.9218 0.9429 0.9030 0.9429 664,437 +0.02(+2.03%)
Jan 12, 2009 0.9241 0.9429 0.9101 0.9241 716,805 -0.02(-1.75%)
Jan 09, 2009 0.9429 0.9617 0.9218 0.9405 763,925 +0.00(+0.50%)
Jan 08, 2009 0.9570 0.9570 0.9265 0.9358 702,437 -0.03(-3.39%)
Jan 07, 2009 1.030 1.030 0.9570 0.9687 879,828 -0.06(-6.14%)
Jan 06, 2009 0.9945 1.079 0.9875 1.032 1,583,707 +0.04(+3.78%)
Jan 05, 2009 0.9523 0.9968 0.9312 0.9945 1,560,083 +0.06(+6.27%)
Jan 02, 2009 0.8866 0.9382 0.8725 0.9359 0 +0.07(+7.84%)
Jan 01, 2009 0.8280 0.8796 0.8279 0.8678 0 +0.00(+0.00%)
Dec 31, 2008 0.8280 0.8796 0.8279 0.8678 1,900,564 +0.04(+4.82%)
Dec 30, 2008 0.8139 0.8514 0.7834 0.8280 2,463,808 +0.00(+0.57%)
Dec 29, 2008 0.8444 0.8631 0.8139 0.8233 2,351,171 -0.06(-7.14%)
Dec 26, 2008 0.8772 0.8866 0.8280 0.8866 0 +0.04(+5.29%)
Dec 24, 2008 0.8022 0.8702 0.8022 0.8420 713,147 +0.00(+0.28%)
Dec 23, 2008 0.8866 0.8913 0.8092 0.8397 1,857,857 -0.02(-2.72%)
Dec 22, 2008 0.9054 0.9405 0.8561 0.8631 1,802,611 -0.06(-6.60%)
Dec 19, 2008 0.9030 0.9382 0.8819 0.9241 1,324,189 +0.05(+5.63%)
Dec 18, 2008 0.8655 0.9359 0.8655 0.8749 2,980,222 -0.01(-0.80%)
Dec 17, 2008 0.9030 0.9288 0.8491 0.8819 2,601,049 -0.00(-0.27%)
Dec 16, 2008 0.8350 0.8843 0.8186 0.8843 1,999,136 +0.05(+6.50%)
Dec 15, 2008 0.8069 0.8655 0.8045 0.8303 1,834,629 +0.02(+2.90%)
Dec 12, 2008 0.8092 0.8514 0.7740 0.8069 0 -0.00(-0.29%)
Dec 11, 2008 0.8397 0.8631 0.8092 0.8092 1,245,860 -0.07(-8.00%)
Dec 10, 2008 0.9007 0.9241 0.8350 0.8796 1,559,055 -0.06(-6.25%)
Dec 09, 2008 0.9030 0.9382 0.8819 0.9382 1,325,775 +0.02(+2.56%)
Dec 08, 2008 0.8725 0.9617 0.8678 0.9147 1,971,184 +0.09(+10.80%)
Dec 05, 2008 0.7553 0.8350 0.7412 0.8256 0 +0.04(+5.07%)
Dec 04, 2008 0.8303 0.8678 0.7764 0.7857 1,432,511 -0.07(-8.47%)
Dec 03, 2008 0.8514 0.8866 0.8397 0.8585 1,101,686 +0.00(+0.55%)
Dec 02, 2008 0.9499 0.9499 0.8209 0.8538 1,524,423 -0.01(-0.82%)
Dec 01, 2008 0.9382 0.9382 0.8467 0.8608 1,740,607 -0.09(-9.38%)
Nov 28, 2008 0.8678 0.9898 0.8632 0.9499 1,083,157 +0.09(+10.05%)
Nov 26, 2008 0.7670 0.8678 0.7623 0.8631 1,470,571 +0.05(+6.05%)
Nov 25, 2008 0.8045 0.8327 0.7834 0.8139 1,527,386 +0.01(+1.46%)
Nov 24, 2008 0.7083 0.8280 0.7083 0.8021 2,654,360 +0.12(+18.34%)
Nov 21, 2008 0.6732 0.7060 0.6333 0.6778 3,664,693 +0.01(+2.12%)
Nov 20, 2008 0.6990 0.7154 0.6567 0.6638 3,525,495 -0.04(-5.98%)
Nov 19, 2008 0.7529 0.7857 0.7060 0.7060 2,320,095 -0.08(-9.61%)
Nov 18, 2008 0.8350 0.8441 0.7506 0.7811 2,258,159 -0.05(-6.46%)
Nov 17, 2008 0.8772 0.8866 0.8350 0.8350 1,094,490 -0.06(-7.05%)
Nov 14, 2008 0.9147 0.9405 0.8913 0.8983 0 -0.02(-2.05%)
Nov 13, 2008 0.9382 0.9382 0.8377 0.9171 3,211,848 -0.01(-1.26%)
Nov 12, 2008 0.9452 0.9593 0.9147 0.9288 1,666,674 -0.06(-5.71%)
Nov 11, 2008 1.032 1.032 0.9452 0.9851 1,174,255 -0.05(-5.19%)
Nov 10, 2008 1.095 1.123 1.025 1.039 984,705 -0.04(-3.49%)
Nov 07, 2008 1.145 1.145 1.063 1.077 0 -0.03(-2.44%)
Nov 06, 2008 1.161 1.161 1.093 1.104 928,679 -0.06(-5.14%)
Nov 05, 2008 1.213 1.220 1.159 1.163 1,009,169 -0.08(-6.40%)
Nov 04, 2008 1.196 1.250 1.182 1.243 1,400,241 +0.07(+6.20%)
Nov 03, 2008 1.203 1.208 1.159 1.170 1,276,237 +0.03(+2.89%)
Oct 31, 2008 1.095 1.138 1.081 1.138 0 +0.04(+3.85%)
Oct 30, 2008 1.084 1.098 1.065 1.095 711,284 +0.05(+5.18%)
Oct 29, 2008 0.9875 1.081 0.9875 1.041 1,209,484 +0.05(+5.46%)
Oct 28, 2008 0.9640 0.9875 0.9171 0.9875 1,291,573 +0.06(+6.85%)
Oct 27, 2008 0.9382 0.9621 0.9241 0.9241 1,378,970 -0.04(-4.37%)
Oct 24, 2008 0.9382 0.9992 0.9312 0.9663 0 -0.07(-7.00%)
Oct 23, 2008 1.156 1.156 1.016 1.039 1,079,107 -0.02(-1.77%)
Oct 22, 2008 1.168 1.168 1.055 1.058 1,412,375 -0.07(-6.43%)
Oct 21, 2008 1.184 1.196 1.131 1.131 1,194,814 -0.06(-5.12%)
Oct 20, 2008 1.173 1.210 1.156 1.192 1,146,039 +0.04(+3.89%)
Oct 17, 2008 1.102 1.182 1.072 1.147 0 +0.00(+0.41%)
Oct 16, 2008 1.126 1.182 1.067 1.142 1,788,784 +0.04(+3.40%)
Oct 15, 2008 1.173 1.201 1.105 1.105 1,783,702 -0.10(-8.19%)
Oct 14, 2008 1.114 1.243 1.081 1.203 3,073,848 +0.17(+16.59%)
Oct 13, 2008 0.9054 1.070 0.9054 1.032 3,753,599 +0.16(+18.92%)
Oct 10, 2008 0.8209 0.9147 0.6661 0.8678 0 -0.02(-2.12%)
Oct 09, 2008 1.016 1.055 0.8420 0.8866 3,460,102 -0.13(-12.70%)
Oct 08, 2008 1.114 1.154 0.8538 1.016 7,233,292 -0.13(-11.09%)
Oct 07, 2008 1.220 1.274 1.126 1.142 2,799,975 -0.08(-6.35%)
Oct 06, 2008 1.316 1.321 1.149 1.220 4,297,692 -0.21(-14.89%)
Oct 03, 2008 1.583 1.583 1.325 1.433 0 -0.11(-7.00%)
Oct 02, 2008 1.614 1.616 1.541 1.541 644,676 -0.05(-3.24%)
Oct 01, 2008 1.609 1.616 1.560 1.593 1,229,100 -0.02(-1.45%)
Sep 30, 2008 1.550 1.637 1.548 1.616 1,123,955 +0.05(+3.14%)
Sep 29, 2008 1.590 1.642 1.525 1.567 1,521,234 -0.10(-5.92%)
Sep 26, 2008 1.609 1.801 1.560 1.665 0 -0.01(-0.84%)
Sep 25, 2008 1.642 1.703 1.642 1.679 1,372,639 -0.00(-0.14%)
Sep 24, 2008 1.759 1.822 1.649 1.682 2,025,134 +0.01(+0.70%)
Sep 23, 2008 1.644 1.712 1.539 1.670 1,291,816 -0.02(-0.97%)
Sep 22, 2008 1.771 1.787 1.675 1.686 1,202,991 -0.08(-4.77%)
Sep 19, 2008 1.663 1.799 1.663 1.771 0 +0.19(+12.35%)
Sep 18, 2008 1.539 1.609 1.389 1.576 3,146,907 +0.04(+2.91%)
Sep 17, 2008 1.665 1.670 1.518 1.532 2,557,391 -0.16(-9.31%)
Sep 16, 2008 1.689 1.726 1.670 1.689 1,891,065 -0.05(-2.70%)
Sep 15, 2008 1.757 1.813 1.724 1.736 1,296,280 -0.08(-4.64%)
Sep 12, 2008 1.841 1.841 1.794 1.820 0 -0.05(-2.76%)
Sep 11, 2008 1.853 1.872 1.825 1.872 1,391,189 +0.01(+0.76%)
Sep 10, 2008 1.860 1.879 1.855 1.858 900,902 +0.00(+0.13%)
Sep 09, 2008 1.900 1.914 1.855 1.855 1,036,152 -0.05(-2.83%)
Sep 08, 2008 1.930 1.966 1.883 1.909 1,280,164 +0.04(+2.01%)
Sep 05, 2008 1.876 1.883 1.853 1.872 0 -0.01(-0.62%)
Sep 04, 2008 1.916 1.923 1.872 1.883 1,091,825 -0.05(-2.55%)
Sep 03, 2008 1.909 1.980 1.905 1.933 839,811 +0.01(+0.73%)
Sep 02, 2008 1.912 1.947 1.905 1.919 656,379 +0.01(+0.49%)
Aug 29, 2008 1.900 1.919 1.900 1.909 0 +0.00(+0.12%)
Aug 28, 2008 1.879 1.914 1.879 1.907 960,510 +0.04(+2.26%)
Aug 27, 2008 1.865 1.876 1.853 1.865 451,297 +0.01(+0.51%)
Aug 26, 2008 1.839 1.865 1.839 1.855 578,997 +0.02(+0.89%)
Aug 25, 2008 1.869 1.874 1.834 1.839 693,019 -0.03(-1.51%)
Aug 22, 2008 1.865 1.881 1.853 1.867 0 +0.02(+1.02%)
Aug 21, 2008 1.848 1.858 1.844 1.848 465,026 -0.01(-0.38%)
Aug 20, 2008 1.872 1.872 1.844 1.855 625,848 +0.00(+0.13%)
Aug 19, 2008 1.862 1.867 1.837 1.853 721,964 -0.01(-0.38%)
Aug 18, 2008 1.876 1.886 1.855 1.860 617,057 -0.01(-0.63%)
Aug 15, 2008 1.874 1.890 1.865 1.872 0 +0.00(+0.00%)
Aug 14, 2008 1.874 1.881 1.867 1.872 530,807 +0.00(+0.25%)
Aug 13, 2008 1.876 1.888 1.867 1.867 641,896 -0.02(-0.99%)
Aug 12, 2008 1.907 1.916 1.886 1.886 438,656 -0.02(-1.23%)
Aug 11, 2008 1.912 1.923 1.907 1.909 625,635 +0.01(+0.62%)
Aug 08, 2008 1.874 1.914 1.874 1.898 834,614 +0.03(+1.51%)
Aug 07, 2008 1.898 1.898 1.867 1.869 687,217 -0.04(-1.85%)
Aug 06, 2008 1.893 1.912 1.888 1.905 427,157 +0.01(+0.37%)
Aug 05, 2008 1.876 1.905 1.876 1.898 593,544 +0.03(+1.63%)
Aug 04, 2008 1.893 1.893 1.862 1.867 378,025 -0.01(-0.50%)
Aug 01, 2008 1.872 1.886 1.855 1.876 381,598 -0.00(-0.25%)
Jul 31, 2008 1.888 1.893 1.874 1.881 492,644 -0.01(-0.50%)
Jul 30, 2008 1.895 1.895 1.865 1.890 582,015 +0.04(+1.90%)
Jul 29, 2008 1.855 1.867 1.813 1.855 603,584 +0.05(+2.59%)
Jul 28, 2008 1.858 1.860 1.808 1.808 726,995 -0.04(-2.03%)
Jul 25, 2008 1.844 1.872 1.837 1.846 488,841 -0.00(-0.00%)
Jul 24, 2008 1.895 1.895 1.844 1.846 537,598 -0.05(-2.48%)
Jul 23, 2008 1.853 1.893 1.853 1.893 1,089,932 +0.03(+1.77%)
Jul 22, 2008 1.818 1.860 1.813 1.860 645,997 +0.03(+1.67%)
Jul 21, 2008 1.806 1.846 1.806 1.829 1,079,653 +0.02(+0.91%)
Jul 18, 2008 1.787 1.813 1.771 1.813 880,565 +0.03(+1.71%)
Jul 17, 2008 1.745 1.783 1.733 1.783 1,006,939 +0.05(+2.98%)
Jul 16, 2008 1.686 1.733 1.672 1.731 1,471,662 +0.04(+2.22%)
Jul 15, 2008 1.747 1.747 1.677 1.693 2,365,270 -0.08(-4.62%)
Jul 14, 2008 1.815 1.832 1.764 1.776 1,099,197 -0.03(-1.43%)
Jul 11, 2008 1.815 1.827 1.783 1.801 809,655 -0.03(-1.41%)
Jul 10, 2008 1.829 1.840 1.804 1.827 794,716 +0.01(+0.39%)
Jul 09, 2008 1.865 1.865 1.818 1.820 907,472 -0.01(-0.77%)
Jul 08, 2008 1.818 1.837 1.787 1.834 996,924 +0.02(+0.90%)
Jul 07, 2008 1.865 1.867 1.804 1.818 1,026,334 -0.04(-2.02%)
Jul 04, 2008 1.848 1.883 1.837 1.855 920,263 +0.00(+0.00%)
Jul 03, 2008 1.848 1.883 1.837 1.855 920,263 -0.01(-0.37%)
Jul 02, 2008 1.909 1.912 1.858 1.862 869,941 -0.03(-1.50%)
Jul 01, 2008 1.905 1.916 1.881 1.890 1,284,078 -0.02(-1.10%)
Jun 30, 2008 1.928 1.944 1.909 1.912 869,259 -0.03(-1.45%)
Jun 27, 2008 1.947 1.958 1.926 1.940 795,108 -0.01(-0.48%)
Jun 26, 2008 1.973 1.980 1.949 1.949 1,077,137 -0.04(-2.24%)
Jun 25, 2008 1.977 2.019 1.975 1.994 913,983 +0.02(+0.85%)
Jun 24, 2008 2.010 2.010 1.971 1.977 1,405,630 -0.03(-1.31%)
Jun 23, 2008 1.996 2.003 1.970 2.003 846,308 +0.02(+1.07%)
Jun 20, 2008 2.005 2.015 1.970 1.982 753,117 -0.04(-1.74%)
Jun 19, 2008 2.022 2.027 2.005 2.017 933,782 +0.01(+0.47%)
Jun 18, 2008 2.027 2.029 2.008 2.008 930,124 -0.02(-0.81%)
Jun 17, 2008 2.036 2.052 2.024 2.024 598,502 -0.01(-0.46%)
Jun 16, 2008 2.048 2.052 2.034 2.034 544,382 -0.01(-0.46%)
Jun 13, 2008 2.031 2.055 2.027 2.043 855,206 +0.02(+0.93%)
Jun 12, 2008 2.036 2.045 2.017 2.024 734,823 -0.04(-1.71%)
Jun 11, 2008 2.123 2.123 2.059 2.059 945,801 -0.05(-2.44%)
Jun 10, 2008 2.102 2.111 2.083 2.111 536,848 -0.00(-0.22%)
Jun 09, 2008 2.106 2.134 2.097 2.116 962,752 +0.02(+1.01%)
Jun 06, 2008 2.134 2.134 2.092 2.095 1,006,577 -0.04(-1.98%)
Jun 05, 2008 2.116 2.140 2.116 2.137 560,382 +0.03(+1.56%)
Jun 04, 2008 2.113 2.125 2.099 2.104 713,817 -0.02(-0.77%)
Jun 03, 2008 2.134 2.139 2.111 2.120 471,660 -0.01(-0.33%)
Jun 02, 2008 2.132 2.132 2.113 2.127 695,420 +0.00(+0.00%)
May 30, 2008 2.125 2.132 2.120 2.127 607,161 +0.01(+0.55%)
May 29, 2008 2.102 2.127 2.102 2.116 568,240 +0.01(+0.33%)
May 28, 2008 2.111 2.111 2.087 2.109 660,941 +0.00(+0.00%)
May 27, 2008 2.071 2.111 2.071 2.109 534,311 +0.03(+1.47%)
May 26, 2008 2.083 2.111 2.064 2.078 0 +0.00(+0.00%)
May 23, 2008 2.083 2.111 2.064 2.078 659,316 -0.02(-1.01%)
May 22, 2008 2.106 2.116 2.092 2.099 621,316 +0.00(+0.23%)
May 21, 2008 2.130 2.153 2.087 2.095 912,584 -0.04(-1.65%)
May 20, 2008 2.134 2.139 2.118 2.130 467,170 -0.00(-0.11%)
May 19, 2008 2.148 2.153 2.127 2.132 807,340 +0.00(+0.00%)
May 16, 2008 2.137 2.146 2.127 2.132 533,714 -0.00(-0.11%)
May 15, 2008 2.113 2.137 2.113 2.134 699,982 +0.02(+0.89%)
May 14, 2008 2.130 2.134 2.116 2.116 538,941 -0.00(-0.11%)
May 13, 2008 2.111 2.132 2.106 2.118 584,382 +0.01(+0.33%)
May 12, 2008 2.113 2.118 2.097 2.111 590,248 +0.02(+1.01%)
May 09, 2008 2.099 2.106 2.087 2.090 430,662 -0.01(-0.56%)
May 08, 2008 2.102 2.113 2.090 2.102 535,109 +0.01(+0.56%)
May 07, 2008 2.118 2.123 2.087 2.090 611,493 -0.03(-1.44%)
May 06, 2008 2.109 2.127 2.104 2.120 393,958 +0.01(+0.44%)
May 05, 2008 2.109 2.125 2.109 2.111 703,763 -0.02(-0.77%)
May 02, 2008 2.111 2.132 2.111 2.127 507,392 +0.02(+0.78%)
May 01, 2008 2.073 2.111 2.073 2.111 529,818 +0.04(+1.69%)
Apr 30, 2008 2.078 2.102 2.076 2.076 687,323 -0.00(-0.11%)
Apr 29, 2008 2.097 2.097 2.076 2.078 534,942 -0.02(-0.78%)
Apr 28, 2008 2.104 2.106 2.090 2.095 569,566 +0.01(+0.45%)
Apr 25, 2008 2.090 2.097 2.062 2.085 609,511 +0.01(+0.68%)
Apr 24, 2008 2.080 2.092 2.055 2.071 503,124 +0.01(+0.45%)
Apr 23, 2008 2.052 2.087 2.052 2.062 624,492 +0.01(+0.57%)
Apr 22, 2008 2.069 2.076 2.043 2.050 721,985 -0.02(-0.81%)
Apr 21, 2008 2.064 2.076 2.059 2.067 602,165 -0.01(-0.44%)
Apr 18, 2008 2.076 2.106 2.064 2.076 760,779 +0.02(+0.80%)
Apr 17, 2008 2.038 2.059 2.034 2.059 452,525 +0.03(+1.38%)
Apr 16, 2008 2.027 2.043 2.027 2.031 798,877 +0.02(+1.05%)
Apr 15, 2008 2.041 2.041 2.003 2.010 540,510 -0.01(-0.46%)
Apr 14, 2008 2.019 2.036 2.015 2.019 610,559 +0.00(+0.00%)
Apr 11, 2008 2.045 2.066 2.017 2.019 649,327 -0.04(-1.94%)
Apr 10, 2008 2.062 2.078 2.048 2.059 387,976 +0.00(+0.23%)
Apr 09, 2008 2.069 2.073 2.048 2.055 466,722 -0.02(-0.90%)
Apr 08, 2008 2.073 2.076 2.050 2.073 547,132 +0.00(+0.00%)
Apr 07, 2008 2.069 2.076 2.057 2.073 676,912 +0.01(+0.57%)
Apr 04, 2008 2.050 2.069 2.041 2.062 833,168 +0.01(+0.57%)
Apr 03, 2008 2.043 2.076 2.041 2.050 962,373 -0.01(-0.34%)
Apr 02, 2008 2.043 2.069 2.043 2.057 600,903 +0.01(+0.57%)
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.