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 (%)
Jan 31, 2019
3.390
3.408
3.385
3.390
1,496,335
+0.00(+0.00%)
Jan 30, 2019
3.402
3.456
3.385
3.390
1,336,568
+0.02(+0.53%)
Jan 29, 2019
3.367
3.379
3.355
3.373
621,808
+0.02(+0.71%)
Jan 28, 2019
3.355
3.367
3.337
3.349
901,951
-0.01(-0.18%)
Jan 25, 2019
3.367
3.385
3.355
3.355
764,576
+0.01(+0.35%)
Jan 24, 2019
3.361
3.373
3.325
3.343
619,284
-0.01(-0.18%)
Jan 23, 2019
3.367
3.396
3.319
3.349
971,806
-0.01(-0.18%)
Jan 22, 2019
3.385
3.390
3.331
3.355
1,115,490
-0.04(-1.22%)
Jan 18, 2019
3.373
3.405
3.361
3.396
1,062,193
+0.05(+1.41%)
Jan 17, 2019
3.343
3.367
3.343
3.349
820,735
+0.01(+0.18%)
Jan 16, 2019
3.290
3.355
3.290
3.343
987,654
+0.04(+1.25%)
Jan 15, 2019
3.237
3.308
3.237
3.302
1,135,211
+0.07(+2.20%)
Jan 14, 2019
3.231
3.260
3.225
3.231
1,402,822
-0.01(-0.37%)
Jan 11, 2019
3.248
3.266
3.240
3.243
915,497
-0.01(-0.36%)
Jan 10, 2019
3.260
3.272
3.231
3.254
762,656
-0.01(-0.18%)
Jan 09, 2019
3.237
3.284
3.219
3.260
1,363,378
+0.04(+1.10%)
Jan 08, 2019
3.201
3.237
3.177
3.225
1,041,723
+0.07(+2.06%)
Jan 07, 2019
3.083
3.177
3.083
3.160
1,295,957
+0.08(+2.69%)
Jan 04, 2019
3.071
3.118
3.059
3.077
1,127,936
+0.05(+1.56%)
Jan 03, 2019
3.083
3.089
3.012
3.030
930,184
-0.05(-1.54%)
Jan 02, 2019
2.982
3.089
2.970
3.077
1,049,278
+0.06(+1.96%)
Dec 31, 2018
3.047
3.077
3.006
3.018
2,179,144
-0.01(-0.20%)
Dec 28, 2018
3.047
3.065
2.988
3.024
2,823,220
+0.00(+0.00%)
Dec 27, 2018
3.000
3.030
2.911
3.024
3,118,486
+0.01(+0.20%)
Dec 26, 2018
2.846
3.018
2.840
3.018
1,917,390
+0.17(+6.03%)
Dec 24, 2018
2.870
2.870
2.811
2.846
1,626,161
-0.03(-1.03%)
Dec 21, 2018
2.982
2.988
2.858
2.876
3,899,272
-0.12(-3.95%)
Dec 20, 2018
3.136
3.148
2.941
2.994
3,236,980
-0.17(-5.24%)
Dec 19, 2018
3.177
3.189
3.106
3.160
2,241,615
-0.01(-0.19%)
Dec 18, 2018
3.148
3.183
3.130
3.166
2,781,359
+0.04(+1.13%)
Dec 17, 2018
3.254
3.272
3.124
3.130
3,677,080
-0.12(-3.64%)
Dec 14, 2018
3.308
3.373
3.243
3.248
3,178,468
-0.07(-2.14%)
Dec 13, 2018
3.331
3.354
3.302
3.319
1,046,398
+0.00(+0.00%)
Dec 12, 2018
3.337
3.373
3.314
3.319
1,189,709
+0.02(+0.72%)
Dec 11, 2018
3.361
3.385
3.282
3.296
1,644,635
-0.04(-1.24%)
Dec 10, 2018
3.396
3.396
3.260
3.337
2,489,203
-0.07(-1.91%)
Dec 07, 2018
3.426
3.461
3.361
3.402
1,385,668
-0.04(-1.20%)
Dec 06, 2018
3.420
3.456
3.355
3.444
2,813,793
-0.03(-0.85%)
Dec 04, 2018
3.536
3.554
3.445
3.473
2,120,916
-0.07(-1.94%)
Dec 03, 2018
3.542
3.559
3.536
3.542
1,539,808
+0.04(+1.15%)
Nov 30, 2018
3.479
3.508
3.473
3.502
966,590
+0.01(+0.33%)
Nov 29, 2018
3.479
3.502
3.456
3.490
839,417
+0.01(+0.33%)
Nov 28, 2018
3.422
3.485
3.416
3.479
1,219,088
+0.07(+2.19%)
Nov 27, 2018
3.410
3.427
3.404
3.405
953,798
-0.02(-0.67%)
Nov 26, 2018
3.405
3.427
3.393
3.427
1,565,231
+0.05(+1.53%)
Nov 23, 2018
3.347
3.393
3.347
3.376
594,959
+0.02(+0.68%)
Nov 21, 2018
3.353
3.353
3.353
0
-0.01(-0.17%)
Nov 20, 2018
3.399
3.399
3.313
3.359
1,707,670
-0.09(-2.50%)
Nov 19, 2018
3.462
3.473
3.422
3.445
1,308,707
-0.02(-0.66%)
Nov 16, 2018
3.445
3.473
3.427
3.468
759,663
+0.01(+0.33%)
Nov 15, 2018
3.427
3.468
3.399
3.456
1,010,734
+0.01(+0.33%)
Nov 14, 2018
3.485
3.489
3.416
3.445
604,614
-0.03(-0.83%)
Nov 13, 2018
3.473
3.485
3.445
3.473
629,367
+0.01(+0.33%)
Nov 12, 2018
3.519
3.519
3.450
3.462
826,953
-0.06(-1.79%)
Nov 09, 2018
3.536
3.536
3.496
3.525
544,535
-0.02(-0.65%)
Nov 08, 2018
3.542
3.571
3.531
3.548
943,121
+0.01(+0.16%)
Nov 07, 2018
3.490
3.542
3.486
3.542
911,683
+0.08(+2.32%)
Nov 06, 2018
3.445
3.468
3.445
3.462
455,778
+0.02(+0.67%)
Nov 05, 2018
3.439
3.456
3.422
3.439
841,556
+0.01(+0.33%)
Nov 02, 2018
3.416
3.433
3.387
3.427
1,001,485
+0.04(+1.18%)
Nov 01, 2018
3.341
3.399
3.338
3.387
694,894
+0.05(+1.55%)
Oct 31, 2018
3.319
3.347
3.313
3.336
840,263
+0.05(+1.57%)
Oct 30, 2018
3.255
3.284
3.250
3.284
1,134,013
+0.03(+0.88%)
Oct 29, 2018
3.313
3.353
3.221
3.255
1,280,517
-0.04(-1.22%)
Oct 26, 2018
3.324
3.324
3.250
3.296
1,702,874
-0.07(-2.04%)
Oct 25, 2018
3.341
3.382
3.324
3.364
1,242,295
+0.05(+1.38%)
Oct 24, 2018
3.445
3.445
3.319
3.319
1,913,247
-0.13(-3.66%)
Oct 23, 2018
3.439
3.456
3.387
3.445
1,585,030
-0.02(-0.66%)
Oct 22, 2018
3.490
3.496
3.450
3.468
956,985
-0.02(-0.49%)
Oct 19, 2018
3.485
3.513
3.479
3.485
508,594
+0.01(+0.16%)
Oct 18, 2018
3.513
3.525
3.456
3.479
803,152
-0.05(-1.46%)
Oct 17, 2018
3.519
3.542
3.490
3.531
610,914
+0.01(+0.33%)
Oct 16, 2018
3.485
3.525
3.473
3.519
839,537
+0.06(+1.66%)
Oct 15, 2018
3.462
3.473
3.433
3.462
1,011,294
+0.01(+0.17%)
Oct 12, 2018
3.485
3.485
3.416
3.456
1,491,585
+0.04(+1.17%)
Oct 11, 2018
3.496
3.496
3.387
3.416
2,743,274
-0.07(-1.97%)
Oct 10, 2018
3.617
3.617
3.482
3.485
2,069,697
-0.13(-3.65%)
Oct 09, 2018
3.622
3.635
3.611
3.617
774,867
-0.02(-0.63%)
Oct 08, 2018
3.605
3.639
3.591
3.639
744,409
+0.01(+0.32%)
Oct 05, 2018
3.674
3.685
3.599
3.628
1,155,023
-0.05(-1.25%)
Oct 04, 2018
3.725
3.731
3.662
3.674
992,097
-0.06(-1.54%)
Oct 03, 2018
3.743
3.748
3.720
3.731
725,649
+0.01(+0.15%)
Oct 02, 2018
3.731
3.731
3.714
3.725
599,556
-0.01(-0.15%)
Oct 01, 2018
3.725
3.754
3.723
3.731
640,305
+0.02(+0.46%)
Sep 28, 2018
3.725
3.731
3.708
3.714
701,039
-0.02(-0.46%)
Sep 27, 2018
3.748
3.748
3.725
3.731
467,931
-0.01(-0.31%)
Sep 26, 2018
3.754
3.760
3.740
3.743
850,884
+0.00(+0.00%)
Sep 25, 2018
3.725
3.754
3.725
3.743
864,849
-0.01(-0.31%)
Sep 24, 2018
3.760
3.777
3.743
3.754
1,871,118
-0.01(-0.15%)
Sep 21, 2018
3.794
3.806
3.754
3.760
1,576,903
-0.01(-0.30%)
Sep 20, 2018
3.760
3.777
3.754
3.771
917,004
+0.02(+0.61%)
Sep 19, 2018
3.731
3.748
3.725
3.748
557,855
+0.02(+0.62%)
Sep 18, 2018
3.708
3.737
3.697
3.725
805,234
+0.02(+0.46%)
Sep 17, 2018
3.714
3.720
3.685
3.708
709,812
-0.01(-0.31%)
Sep 14, 2018
3.720
3.720
3.703
3.720
481,550
+0.01(+0.15%)
Sep 13, 2018
3.725
3.725
3.708
3.714
933,476
+0.02(+0.62%)
Sep 12, 2018
3.685
3.694
3.674
3.691
1,095,599
+0.00(+0.00%)
Sep 11, 2018
3.680
3.691
3.674
3.691
785,261
+0.01(+0.30%)
Sep 10, 2018
3.674
3.685
3.669
3.680
728,855
+0.02(+0.61%)
Sep 07, 2018
3.652
3.669
3.641
3.657
686,302
+0.00(+0.00%)
Sep 06, 2018
3.674
3.674
3.641
3.657
756,555
-0.01(-0.15%)
Sep 05, 2018
3.669
3.674
3.646
3.663
832,790
+0.00(+0.00%)
Sep 04, 2018
3.691
3.695
3.657
3.663
988,850
-0.02(-0.61%)
Aug 31, 2018
3.685
3.685
3.685
0
-0.01(-0.30%)
Aug 30, 2018
3.713
3.713
3.691
3.697
588,079
-0.02(-0.45%)
Aug 29, 2018
3.691
3.719
3.685
3.713
881,884
+0.02(+0.45%)
Aug 28, 2018
3.685
3.705
3.685
3.697
539,595
+0.01(+0.30%)
Aug 27, 2018
3.674
3.697
3.674
3.685
569,556
+0.02(+0.46%)
Aug 24, 2018
3.663
3.680
3.663
3.669
695,051
+0.00(+0.00%)
Aug 23, 2018
3.663
3.674
3.663
3.669
1,103,797
-0.01(-0.30%)
Aug 22, 2018
3.652
3.685
3.652
3.680
661,960
+0.01(+0.31%)
Aug 21, 2018
3.663
3.674
3.657
3.669
505,725
+0.01(+0.31%)
Aug 20, 2018
3.629
3.663
3.629
3.657
1,041,623
+0.02(+0.46%)
Aug 17, 2018
3.629
3.641
3.618
3.641
479,376
+0.02(+0.46%)
Aug 16, 2018
3.618
3.629
3.613
3.624
513,752
+0.02(+0.62%)
Aug 15, 2018
3.601
3.607
3.590
3.601
653,621
-0.01(-0.31%)
Aug 14, 2018
3.601
3.618
3.596
3.613
436,905
+0.01(+0.31%)
Aug 13, 2018
3.607
3.618
3.585
3.601
710,141
-0.01(-0.16%)
Aug 10, 2018
3.618
3.618
3.601
3.607
522,761
-0.02(-0.62%)
Aug 09, 2018
3.624
3.635
3.618
3.629
466,803
+0.00(+0.00%)
Aug 08, 2018
3.624
3.641
3.624
3.629
507,396
-0.01(-0.15%)
Aug 07, 2018
3.613
3.646
3.613
3.635
780,606
+0.03(+0.78%)
Aug 06, 2018
3.596
3.613
3.596
3.607
471,220
+0.02(+0.47%)
Aug 03, 2018
3.585
3.590
3.579
3.590
509,370
+0.02(+0.47%)
Aug 02, 2018
3.590
3.590
3.573
3.573
759,732
-0.03(-0.78%)
Aug 01, 2018
3.601
3.607
3.585
3.601
396,987
+0.01(+0.16%)
Jul 31, 2018
3.590
3.601
3.585
3.596
459,506
+0.01(+0.31%)
Jul 30, 2018
3.607
3.613
3.579
3.585
520,413
-0.01(-0.31%)
Jul 27, 2018
3.613
3.613
3.585
3.596
469,556
-0.01(-0.31%)
Jul 26, 2018
3.573
3.607
3.573
3.607
861,520
+0.03(+0.78%)
Jul 25, 2018
3.585
3.585
3.573
3.579
713,442
-0.01(-0.16%)
Jul 24, 2018
3.585
3.596
3.568
3.585
668,514
+0.01(+0.16%)
Jul 23, 2018
3.557
3.585
3.557
3.579
658,773
+0.00(+0.00%)
Jul 20, 2018
3.579
3.585
3.569
3.579
524,109
+0.00(+0.00%)
Jul 19, 2018
3.573
3.579
3.568
3.579
495,414
+0.01(+0.16%)
Jul 18, 2018
3.545
3.573
3.545
3.573
515,464
+0.02(+0.63%)
Jul 17, 2018
3.534
3.557
3.529
3.551
674,690
+0.02(+0.48%)
Jul 16, 2018
3.545
3.545
3.529
3.534
668,995
+0.00(+0.00%)
Jul 13, 2018
3.534
3.551
3.517
3.534
1,033,406
+0.00(+0.00%)
Jul 12, 2018
3.540
3.545
3.523
3.534
652,476
+0.01(+0.16%)
Jul 11, 2018
3.551
3.568
3.523
3.529
830,483
-0.04(-1.25%)
Jul 10, 2018
3.562
3.573
3.562
3.573
532,738
+0.02(+0.63%)
Jul 09, 2018
3.540
3.568
3.534
3.551
959,311
+0.02(+0.63%)
Jul 06, 2018
3.501
3.529
3.495
3.529
632,833
+0.03(+0.80%)
Jul 05, 2018
3.512
3.517
3.495
3.501
566,247
+0.01(+0.16%)
Jul 03, 2018
3.495
3.495
3.495
0
-0.01(-0.32%)
Jul 02, 2018
3.489
3.506
3.484
3.506
423,283
+0.00(+0.00%)
Jun 29, 2018
3.495
3.523
3.495
3.506
826,644
+0.02(+0.48%)
Jun 28, 2018
3.467
3.489
3.461
3.489
600,516
+0.02(+0.65%)
Jun 27, 2018
3.517
3.529
3.467
3.467
705,817
-0.05(-1.43%)
Jun 26, 2018
3.523
3.523
3.495
3.517
529,258
+0.01(+0.32%)
Jun 25, 2018
3.551
3.551
3.473
3.506
2,103,858
-0.05(-1.42%)
Jun 22, 2018
3.568
3.545
3.557
1,641,259
+0.03(+0.79%)
Jun 21, 2018
3.540
3.540
3.512
3.529
626,592
+0.00(+0.00%)
Jun 20, 2018
3.540
3.551
3.518
3.529
571,957
+0.00(+0.00%)
Jun 19, 2018
3.523
3.534
3.512
3.529
961,529
-0.02(-0.63%)
Jun 18, 2018
3.545
3.551
3.534
3.551
1,022,860
-0.01(-0.16%)
Jun 15, 2018
3.562
3.562
3.557
590,206
-0.01(-0.16%)
Jun 14, 2018
3.557
3.565
3.545
3.562
921,463
+0.02(+0.63%)
Jun 13, 2018
3.556
3.562
3.540
3.540
994,638
-0.01(-0.31%)
Jun 12, 2018
3.545
3.551
3.534
3.551
672,844
+0.01(+0.15%)
Jun 11, 2018
3.523
3.545
3.518
3.545
865,869
+0.03(+0.93%)
Jun 08, 2018
3.491
3.529
3.491
3.512
1,177,040
+0.03(+0.78%)
Jun 07, 2018
3.502
3.512
3.480
3.485
1,131,733
-0.02(-0.47%)
Jun 06, 2018
3.502
3.502
848,244
+0.03(+0.79%)
Jun 05, 2018
3.458
3.474
3.452
3.474
809,716
+0.03(+0.79%)
Jun 04, 2018
3.441
3.458
3.437
3.447
827,011
+0.02(+0.48%)
Jun 01, 2018
3.441
3.447
3.430
3.430
582,602
+0.00(+0.00%)
May 31, 2018
3.458
3.458
3.419
3.430
951,507
-0.02(-0.48%)
May 30, 2018
3.430
3.463
3.428
3.447
699,054
+0.02(+0.64%)
May 29, 2018
3.430
3.436
3.398
3.425
609,317
-0.01(-0.32%)
May 25, 2018
3.436
3.436
3.436
0
-0.02(-0.48%)
May 24, 2018
3.458
3.461
3.452
3.452
570,852
-0.02(-0.47%)
May 23, 2018
3.452
3.469
3.447
3.469
630,987
+0.00(+0.00%)
May 22, 2018
3.480
3.502
3.458
3.469
918,713
+0.00(+0.00%)
May 21, 2018
3.474
3.491
3.463
3.469
848,843
+0.01(+0.32%)
May 18, 2018
3.436
3.458
3.436
3.458
955,440
+0.02(+0.64%)
May 17, 2018
3.430
3.441
3.419
3.436
971,802
+0.01(+0.16%)
May 16, 2018
3.414
3.436
3.414
3.430
590,911
+0.01(+0.32%)
May 15, 2018
3.414
3.419
3.398
3.419
701,498
-0.01(-0.32%)
May 14, 2018
3.419
3.430
3.409
3.430
657,416
+0.02(+0.64%)
May 11, 2018
3.392
3.414
3.387
3.409
644,028
+0.02(+0.65%)
May 10, 2018
3.365
3.392
3.359
3.387
745,174
+0.02(+0.65%)
May 09, 2018
3.365
3.365
3.348
3.365
870,201
+0.00(+0.00%)
May 08, 2018
3.343
3.365
3.337
3.365
775,735
+0.03(+0.82%)
May 07, 2018
3.354
3.365
3.333
3.337
852,740
+0.00(+0.00%)
May 04, 2018
3.299
3.337
3.291
3.337
729,395
+0.03(+0.99%)
May 03, 2018
3.321
3.324
3.272
3.305
1,563,123
-0.02(-0.66%)
May 02, 2018
3.326
3.335
3.313
3.326
649,480
+0.00(+0.00%)
May 01, 2018
3.343
3.343
3.310
3.326
1,170,681
-0.02(-0.65%)
Apr 30, 2018
3.370
3.376
3.348
3.348
599,829
-0.01(-0.33%)
Apr 27, 2018
3.381
3.381
3.359
3.359
487,772
-0.02(-0.65%)
Apr 26, 2018
3.370
3.381
3.359
3.381
898,529
+0.03(+0.98%)
Apr 25, 2018
3.348
3.354
3.326
3.348
854,180
+0.01(+0.16%)
Apr 24, 2018
3.392
3.398
3.337
3.343
979,482
-0.04(-1.29%)
Apr 23, 2018
3.365
3.392
3.359
3.387
892,211
+0.03(+0.98%)
Apr 20, 2018
3.403
3.403
3.354
3.354
1,216,306
-0.05(-1.45%)
Apr 19, 2018
3.398
3.409
3.387
3.403
626,143
+0.01(+0.16%)
Apr 18, 2018
3.398
3.403
3.387
3.398
914,580
+0.02(+0.49%)
Apr 17, 2018
3.392
3.398
3.381
3.381
950,463
+0.01(+0.32%)
Apr 16, 2018
3.354
3.387
3.354
3.370
944,092
+0.03(+0.98%)
Apr 13, 2018
3.370
3.370
3.337
3.337
547,851
-0.01(-0.33%)
Apr 12, 2018
3.359
3.365
3.346
3.348
958,271
+0.01(+0.33%)
Apr 11, 2018
3.337
3.365
3.332
3.337
806,699
-0.01(-0.16%)
Apr 10, 2018
3.365
3.365
3.337
3.343
1,597,827
+0.01(+0.33%)
Apr 09, 2018
3.326
3.348
3.318
3.332
1,308,902
+0.03(+0.83%)
Apr 06, 2018
3.337
3.376
3.299
3.305
1,731,882
-0.04(-1.31%)
Apr 05, 2018
3.343
3.365
3.338
3.348
1,177,837
+0.03(+0.99%)
Apr 04, 2018
3.266
3.337
3.266
3.316
1,636,587
+0.02(+0.50%)
Apr 03, 2018
3.310
3.316
3.283
3.299
2,057,334
+0.01(+0.33%)
Apr 02, 2018
3.326
3.348
3.283
3.288
1,578,314
-0.06(-1.80%)
Mar 29, 2018
3.348
3.348
3.348
0
+0.03(+0.99%)
Mar 28, 2018
3.326
3.340
3.299
3.316
1,111,081
+0.01(+0.17%)
Mar 27, 2018
3.365
3.387
3.299
3.310
1,516,976
-0.04(-1.31%)
Mar 26, 2018
3.343
3.365
3.310
3.354
1,756,969
+0.06(+1.83%)
Mar 23, 2018
3.354
3.387
3.294
3.294
3,921,759
-0.06(-1.79%)
Mar 22, 2018
3.381
3.389
3.348
3.354
2,051,397
-0.04(-1.29%)
Mar 21, 2018
3.381
3.414
3.376
3.398
1,090,015
+0.01(+0.32%)
Mar 20, 2018
3.387
3.409
3.378
3.387
862,434
+0.02(+0.49%)
Mar 19, 2018
3.425
3.425
3.354
3.370
1,193,948
-0.05(-1.44%)
Mar 16, 2018
3.414
3.425
3.409
3.419
296,815
+0.01(+0.16%)
Mar 15, 2018
3.419
3.436
3.398
3.414
901,910
-0.01(-0.16%)
Mar 14, 2018
3.469
3.469
3.409
3.419
1,617,430
-0.02(-0.64%)
Mar 13, 2018
3.473
3.489
3.436
3.441
1,303,115
-0.02(-0.46%)
Mar 12, 2018
3.473
3.485
3.452
3.457
1,075,468
-0.01(-0.31%)
Mar 09, 2018
3.441
3.473
3.436
3.468
1,057,647
+0.05(+1.41%)
Mar 08, 2018
3.404
3.420
3.388
3.420
1,450,783
+0.03(+0.95%)
Mar 07, 2018
3.388
3.388
1,236,027
+0.01(+0.32%)
Mar 06, 2018
3.383
3.383
3.356
3.377
1,186,031
+0.01(+0.32%)
Mar 05, 2018
3.302
3.372
3.302
3.367
1,323,253
+0.04(+1.29%)
Mar 02, 2018
3.302
3.334
3.270
3.324
949,135
+0.00(+0.00%)
Mar 01, 2018
3.367
3.377
3.292
3.324
1,745,704
-0.05(-1.43%)
Feb 28, 2018
3.393
3.420
3.367
3.372
997,866
-0.02(-0.63%)
Feb 27, 2018
3.415
3.425
3.383
3.393
1,236,849
-0.02(-0.63%)
Feb 26, 2018
3.399
3.441
3.393
3.415
1,361,492
+0.03(+0.95%)
Feb 23, 2018
3.351
3.388
3.351
3.383
681,593
+0.04(+1.28%)
Feb 22, 2018
3.324
3.340
894,080
+0.00(+0.00%)
Feb 21, 2018
3.351
3.377
3.334
3.340
946,981
+0.00(+0.00%)
Feb 20, 2018
3.367
3.377
3.324
3.340
1,111,375
-0.04(-1.26%)
Feb 16, 2018
3.383
3.383
3.383
0
+0.04(+1.12%)
Feb 15, 2018
3.345
3.351
3.321
3.345
1,224,382
+0.02(+0.48%)
Feb 14, 2018
3.254
3.334
3.249
3.329
1,104,045
+0.06(+1.96%)
Feb 13, 2018
3.260
3.276
3.244
3.265
1,223,100
+0.00(+0.00%)
Feb 12, 2018
3.260
3.286
3.228
3.265
2,210,927
+0.03(+0.99%)
Feb 09, 2018
3.238
3.260
3.137
3.233
3,849,555
+0.02(+0.67%)
Feb 08, 2018
3.329
3.329
3.209
3.212
2,614,012
-0.10(-3.06%)
Feb 07, 2018
3.308
3.356
3.292
3.313
2,169,902
-0.01(-0.32%)
Feb 06, 2018
3.212
3.334
3.180
3.324
3,867,221
+0.03(+0.97%)
Feb 05, 2018
3.367
3.393
3.233
3.292
2,503,370
-0.11(-3.30%)
Feb 02, 2018
3.441
3.457
3.396
3.404
2,287,190
-0.06(-1.85%)
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.