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
)
5.590
-0.010 (-0.18%)
Streaming Delayed Price
Updated: 12:05 PM EDT, May 21, 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, 2022
5.255
5.330
5.222
5.230
476,576
-0.02(-0.47%)
Jul 28, 2022
5.272
5.309
5.222
5.255
473,593
-0.02(-0.32%)
Jul 27, 2022
5.164
5.276
5.155
5.272
376,059
+0.14(+2.76%)
Jul 26, 2022
5.172
5.172
5.122
5.131
290,026
-0.07(-1.28%)
Jul 25, 2022
5.205
5.214
5.172
5.197
215,417
+0.02(+0.32%)
Jul 22, 2022
5.189
5.214
5.155
5.180
261,430
+0.01(+0.16%)
Jul 21, 2022
5.131
5.197
5.115
5.172
255,752
+0.02(+0.48%)
Jul 20, 2022
5.131
5.180
5.122
5.147
280,101
+0.02(+0.32%)
Jul 19, 2022
5.031
5.155
4.997
5.131
286,976
+0.15(+3.01%)
Jul 18, 2022
4.906
5.031
4.906
4.981
673,429
+0.10(+2.04%)
Jul 15, 2022
4.831
4.889
4.798
4.881
357,714
+0.08(+1.73%)
Jul 14, 2022
4.823
4.859
4.752
4.798
873,285
-0.09(-1.87%)
Jul 13, 2022
4.873
4.956
4.864
4.889
462,837
-0.07(-1.51%)
Jul 12, 2022
4.981
5.017
4.956
4.964
419,211
-0.04(-0.83%)
Jul 11, 2022
5.031
5.047
4.956
5.006
424,059
-0.02(-0.33%)
Jul 08, 2022
5.114
5.139
5.022
5.022
554,512
-0.10(-1.95%)
Jul 07, 2022
5.172
5.196
5.114
5.122
349,508
-0.03(-0.65%)
Jul 06, 2022
5.164
5.172
5.081
5.155
308,592
+0.02(+0.32%)
Jul 05, 2022
5.106
5.147
5.064
5.139
454,737
-0.02(-0.32%)
Jul 01, 2022
5.056
5.155
5.047
5.155
236,857
+0.08(+1.64%)
Jun 30, 2022
5.022
5.106
4.997
5.072
480,934
-0.07(-1.29%)
Jun 29, 2022
5.222
5.222
5.097
5.139
501,690
-0.08(-1.59%)
Jun 28, 2022
5.247
5.313
5.205
5.222
539,760
+0.01(+0.16%)
Jun 27, 2022
5.297
5.301
5.155
5.214
598,310
-0.04(-0.79%)
Jun 24, 2022
5.047
5.363
5.047
5.255
1,251,070
+0.22(+4.46%)
Jun 23, 2022
4.773
5.039
4.748
5.031
2,343,025
+0.39(+8.42%)
Jun 22, 2022
4.582
4.673
4.574
4.640
935,379
+0.02(+0.36%)
Jun 21, 2022
4.665
4.706
4.582
4.623
1,246,413
+0.02(+0.36%)
Jun 17, 2022
4.806
4.806
4.548
4.607
1,631,698
-0.13(-2.81%)
Jun 16, 2022
5.122
5.147
4.740
4.740
1,646,330
-0.45(-8.65%)
Jun 15, 2022
5.197
5.272
5.164
5.189
937,297
+0.00(+0.00%)
Jun 14, 2022
5.355
5.363
5.180
5.189
1,881,657
-0.16(-2.95%)
Jun 13, 2022
5.461
5.461
5.330
5.347
1,397,896
-0.17(-3.09%)
Jun 10, 2022
5.485
5.534
5.485
5.517
936,133
-0.02(-0.44%)
Jun 09, 2022
5.566
5.615
5.542
5.542
653,539
-0.05(-0.87%)
Jun 08, 2022
5.582
5.607
5.542
5.591
469,492
-0.01(-0.15%)
Jun 07, 2022
5.509
5.599
5.485
5.599
512,571
+0.08(+1.47%)
Jun 06, 2022
5.509
5.579
5.493
5.517
558,408
+0.02(+0.44%)
Jun 03, 2022
5.509
5.542
5.469
5.493
437,666
-0.04(-0.73%)
Jun 02, 2022
5.461
5.534
5.415
5.534
349,812
+0.09(+1.64%)
Jun 01, 2022
5.469
5.477
5.379
5.444
405,041
+0.02(+0.30%)
May 31, 2022
5.550
5.550
5.428
5.428
486,710
-0.12(-2.20%)
May 27, 2022
5.517
5.550
5.501
5.550
358,605
+0.08(+1.49%)
May 26, 2022
5.404
5.485
5.403
5.469
463,744
+0.08(+1.51%)
May 25, 2022
5.330
5.387
5.312
5.387
435,748
+0.07(+1.38%)
May 24, 2022
5.282
5.327
5.225
5.314
556,704
+0.03(+0.62%)
May 23, 2022
5.355
5.375
5.274
5.282
711,992
-0.05(-0.91%)
May 20, 2022
5.404
5.430
5.249
5.330
1,009,736
-0.06(-1.06%)
May 19, 2022
5.347
5.432
5.330
5.387
683,741
-0.01(-0.15%)
May 18, 2022
5.485
5.485
5.363
5.396
734,791
-0.11(-2.06%)
May 17, 2022
5.469
5.517
5.452
5.509
542,768
+0.10(+1.80%)
May 16, 2022
5.330
5.420
5.298
5.412
630,552
+0.12(+2.30%)
May 13, 2022
5.306
5.420
5.290
5.290
671,626
+0.03(+0.62%)
May 12, 2022
5.322
5.375
5.192
5.257
1,060,265
-0.11(-1.97%)
May 11, 2022
5.379
5.444
5.338
5.363
838,614
-0.02(-0.30%)
May 10, 2022
5.404
5.458
5.322
5.379
932,564
+0.00(+0.00%)
May 09, 2022
5.485
5.486
5.330
5.379
1,329,454
-0.15(-2.79%)
May 06, 2022
5.558
5.558
5.469
5.534
857,679
-0.02(-0.44%)
May 05, 2022
5.672
5.672
5.526
5.558
751,320
-0.13(-2.29%)
May 04, 2022
5.574
5.712
5.542
5.688
1,012,759
+0.11(+2.04%)
May 03, 2022
5.542
5.607
5.534
5.574
479,516
+0.02(+0.44%)
May 02, 2022
5.526
5.591
5.477
5.550
1,189,978
+0.02(+0.44%)
Apr 29, 2022
5.566
5.607
5.526
5.526
851,209
-0.07(-1.16%)
Apr 28, 2022
5.615
5.688
5.566
5.591
1,143,068
+0.02(+0.44%)
Apr 27, 2022
5.599
5.647
5.566
5.566
921,993
-0.02(-0.44%)
Apr 26, 2022
5.647
5.647
5.574
5.591
637,042
-0.07(-1.29%)
Apr 25, 2022
5.615
5.680
5.566
5.664
856,126
+0.02(+0.43%)
Apr 22, 2022
5.704
5.704
5.595
5.639
584,779
-0.09(-1.56%)
Apr 21, 2022
5.729
5.761
5.680
5.729
859,913
+0.05(+0.86%)
Apr 20, 2022
5.664
5.712
5.664
5.680
389,218
+0.02(+0.29%)
Apr 19, 2022
5.615
5.704
5.615
5.664
540,615
+0.03(+0.58%)
Apr 18, 2022
5.647
5.664
5.615
5.631
568,845
-0.02(-0.29%)
Apr 14, 2022
5.688
5.692
5.647
5.647
303,035
-0.05(-0.86%)
Apr 13, 2022
5.688
5.718
5.680
5.696
437,902
+0.00(+0.00%)
Apr 12, 2022
5.712
5.729
5.656
5.696
596,262
-0.01(-0.14%)
Apr 11, 2022
5.688
5.712
5.688
5.704
336,037
-0.02(-0.43%)
Apr 08, 2022
5.647
5.729
5.623
5.729
566,999
+0.07(+1.15%)
Apr 07, 2022
5.607
5.672
5.593
5.664
458,665
+0.05(+0.87%)
Apr 06, 2022
5.623
5.664
5.591
5.615
568,308
-0.04(-0.72%)
Apr 05, 2022
5.704
5.712
5.647
5.656
390,464
-0.03(-0.57%)
Apr 04, 2022
5.680
5.712
5.647
5.688
441,924
+0.03(+0.57%)
Apr 01, 2022
5.631
5.680
5.631
5.656
416,130
+0.02(+0.43%)
Mar 31, 2022
5.647
5.696
5.631
5.631
451,792
-0.02(-0.43%)
Mar 30, 2022
5.721
5.729
5.647
5.656
655,909
-0.09(-1.56%)
Mar 29, 2022
5.761
5.761
5.704
5.745
748,730
+0.03(+0.57%)
Mar 28, 2022
5.729
5.741
5.688
5.712
426,439
-0.02(-0.28%)
Mar 25, 2022
5.729
5.834
5.688
5.729
935,546
-0.02(-0.28%)
Mar 24, 2022
5.680
5.769
5.664
5.745
2,103,713
+0.11(+2.02%)
Mar 23, 2022
5.566
5.639
5.558
5.631
751,939
+0.02(+0.43%)
Mar 22, 2022
5.550
5.620
5.550
5.607
722,088
+0.06(+1.02%)
Mar 21, 2022
5.582
5.623
5.526
5.550
496,906
-0.02(-0.44%)
Mar 18, 2022
5.566
5.599
5.550
5.574
587,917
-0.01(-0.22%)
Mar 17, 2022
5.558
5.611
5.542
5.586
620,400
+0.02(+0.36%)
Mar 16, 2022
5.599
5.647
5.493
5.566
1,412,988
-0.02(-0.44%)
Mar 15, 2022
5.551
5.606
5.551
5.591
673,231
+0.04(+0.72%)
Mar 14, 2022
5.527
5.583
5.523
5.551
846,065
+0.02(+0.43%)
Mar 11, 2022
5.527
5.587
5.511
5.527
741,879
+0.03(+0.58%)
Mar 10, 2022
5.479
5.519
5.447
5.495
713,214
+0.00(+0.00%)
Mar 09, 2022
5.447
5.523
5.431
5.495
568,128
+0.10(+1.77%)
Mar 08, 2022
5.392
5.527
5.352
5.400
1,170,270
+0.00(+0.00%)
Mar 07, 2022
5.543
5.551
5.384
5.400
1,112,016
-0.14(-2.58%)
Mar 04, 2022
5.527
5.548
5.455
5.543
819,557
+0.00(+0.00%)
Mar 03, 2022
5.575
5.606
5.519
5.543
745,358
+0.00(+0.00%)
Mar 02, 2022
5.455
5.575
5.431
5.543
815,444
+0.09(+1.60%)
Mar 01, 2022
5.463
5.471
5.392
5.455
763,378
+0.01(+0.15%)
Feb 28, 2022
5.408
5.475
5.388
5.447
769,185
-0.02(-0.29%)
Feb 25, 2022
5.416
5.503
5.416
5.463
926,650
+0.07(+1.33%)
Feb 24, 2022
5.264
5.424
5.209
5.392
1,573,261
+0.02(+0.30%)
Feb 23, 2022
5.408
5.431
5.352
5.376
910,407
-0.02(-0.30%)
Feb 22, 2022
5.431
5.487
5.352
5.392
1,193,052
-0.10(-1.74%)
Feb 18, 2022
5.487
0
+0.00(+0.00%)
Feb 17, 2022
5.567
5.580
5.487
5.487
563,942
-0.10(-1.85%)
Feb 16, 2022
5.559
5.606
5.539
5.591
495,337
+0.01(+0.14%)
Feb 15, 2022
5.527
5.583
5.503
5.583
487,548
+0.11(+2.04%)
Feb 14, 2022
5.511
5.527
5.431
5.471
1,208,328
-0.03(-0.58%)
Feb 11, 2022
5.591
5.622
5.495
5.503
937,295
-0.09(-1.56%)
Feb 10, 2022
5.583
5.654
5.575
5.591
695,891
-0.03(-0.57%)
Feb 09, 2022
5.646
5.670
5.622
5.622
655,100
+0.01(+0.14%)
Feb 08, 2022
5.575
5.622
5.573
5.614
458,064
+0.02(+0.28%)
Feb 07, 2022
5.535
5.606
5.523
5.598
662,042
+0.06(+1.00%)
Feb 04, 2022
5.535
5.582
5.487
5.543
909,488
+0.03(+0.58%)
Feb 03, 2022
5.535
5.591
5.511
5.511
735,220
-0.10(-1.84%)
Feb 02, 2022
5.583
5.646
5.551
5.614
685,790
+0.06(+1.00%)
Feb 01, 2022
5.567
5.575
5.511
5.559
779,153
+0.03(+0.58%)
Jan 31, 2022
5.431
5.535
5.527
844,315
+0.09(+1.61%)
Jan 28, 2022
5.447
5.447
5.376
5.439
973,515
-0.02(-0.44%)
Jan 27, 2022
5.551
5.613
5.447
5.463
1,041,584
-0.06(-1.01%)
Jan 26, 2022
5.583
5.601
5.423
5.519
1,180,003
-0.02(-0.29%)
Jan 25, 2022
5.559
5.614
5.495
5.535
1,171,878
-0.10(-1.69%)
Jan 24, 2022
5.495
5.638
5.368
5.630
2,886,921
+0.03(+0.57%)
Jan 21, 2022
5.646
5.682
5.575
5.598
1,542,795
-0.07(-1.26%)
Jan 20, 2022
5.670
5.773
5.654
5.670
889,660
+0.01(+0.14%)
Jan 19, 2022
5.678
5.726
5.642
5.662
679,357
+0.01(+0.14%)
Jan 18, 2022
5.686
5.686
5.606
5.654
679,457
-0.07(-1.25%)
Jan 14, 2022
5.726
0
-0.03(-0.55%)
Jan 13, 2022
5.765
5.797
5.742
5.758
534,777
+0.00(+0.00%)
Jan 12, 2022
5.694
5.781
5.686
5.758
681,962
+0.06(+1.12%)
Jan 11, 2022
5.646
5.702
5.591
5.694
549,584
+0.06(+1.13%)
Jan 10, 2022
5.606
5.638
5.567
5.630
668,843
+0.02(+0.28%)
Jan 07, 2022
5.646
5.654
5.591
5.614
733,237
-0.05(-0.84%)
Jan 06, 2022
5.614
5.662
5.587
5.662
695,571
+0.06(+1.14%)
Jan 05, 2022
5.694
5.718
5.591
5.598
757,353
-0.09(-1.54%)
Jan 04, 2022
5.670
5.722
5.670
5.686
631,670
+0.02(+0.28%)
Jan 03, 2022
5.718
5.730
5.646
5.670
876,065
-0.05(-0.83%)
Dec 31, 2021
5.726
5.746
5.690
5.718
426,222
+0.01(+0.14%)
Dec 30, 2021
5.726
5.781
5.710
5.710
484,270
-0.03(-0.55%)
Dec 29, 2021
5.765
5.781
5.742
5.742
575,134
-0.02(-0.41%)
Dec 28, 2021
5.750
5.797
5.747
5.765
493,868
+0.02(+0.28%)
Dec 27, 2021
5.765
5.781
5.734
5.750
374,349
+0.00(+0.00%)
Dec 23, 2021
5.726
5.765
5.723
5.750
623,209
+0.04(+0.70%)
Dec 22, 2021
5.662
5.726
5.638
5.710
565,352
+0.08(+1.41%)
Dec 21, 2021
5.598
5.661
5.583
5.630
670,500
+0.08(+1.43%)
Dec 20, 2021
5.495
5.674
5.463
5.551
1,894,899
-0.12(-2.10%)
Dec 17, 2021
5.678
5.710
5.630
5.670
2,087,348
-0.01(-0.14%)
Dec 16, 2021
5.670
5.694
5.630
5.678
1,005,039
+0.02(+0.28%)
Dec 15, 2021
5.543
5.670
5.511
5.662
906,560
+0.13(+2.30%)
Dec 14, 2021
5.519
5.551
5.455
5.535
917,321
-0.02(-0.29%)
Dec 13, 2021
5.583
5.606
5.535
5.551
673,939
-0.03(-0.57%)
Dec 10, 2021
5.606
5.630
5.551
5.583
631,648
-0.01(-0.14%)
Dec 09, 2021
5.646
5.662
5.591
5.591
1,008,530
-0.09(-1.54%)
Dec 08, 2021
5.732
5.748
5.670
5.678
1,069,868
-0.04(-0.68%)
Dec 07, 2021
5.678
5.732
5.670
5.717
1,109,890
+0.09(+1.66%)
Dec 06, 2021
5.538
5.624
5.523
5.624
1,364,307
+0.12(+2.26%)
Dec 03, 2021
5.554
5.577
5.455
5.500
906,610
-0.05(-0.84%)
Dec 02, 2021
5.445
5.546
5.430
5.546
894,666
+0.10(+1.85%)
Dec 01, 2021
5.554
5.585
5.430
5.445
1,134,285
-0.04(-0.71%)
Nov 30, 2021
5.546
5.546
5.492
5.484
969,817
-0.09(-1.53%)
Nov 29, 2021
5.577
5.577
5.531
5.569
856,109
+0.04(+0.70%)
Nov 26, 2021
5.531
5.542
5.453
5.531
919,905
-0.05(-0.83%)
Nov 24, 2021
5.538
5.585
5.515
5.577
437,048
+0.02(+0.28%)
Nov 23, 2021
5.546
5.562
5.500
5.562
641,630
+0.04(+0.70%)
Nov 22, 2021
5.546
5.558
5.507
5.523
939,859
-0.01(-0.14%)
Nov 19, 2021
5.577
5.585
5.531
5.531
548,473
-0.05(-0.97%)
Nov 18, 2021
5.546
5.593
5.569
5.585
1,020,866
+0.05(+0.98%)
Nov 17, 2021
5.531
5.546
5.500
5.531
811,713
+0.02(+0.42%)
Nov 16, 2021
5.523
5.546
5.507
5.507
545,561
+0.01(+0.14%)
Nov 15, 2021
5.507
5.531
5.492
5.500
744,098
+0.02(+0.28%)
Nov 12, 2021
5.461
5.492
5.453
5.484
468,805
+0.02(+0.43%)
Nov 11, 2021
5.469
5.469
5.438
5.461
262,566
+0.02(+0.43%)
Nov 10, 2021
5.461
5.438
391,701
-0.04(-0.71%)
Nov 09, 2021
5.492
5.492
5.445
5.476
386,752
-0.01(-0.14%)
Nov 08, 2021
5.484
5.507
5.471
5.484
416,727
+0.01(+0.14%)
Nov 05, 2021
5.453
5.500
5.453
5.476
477,905
+0.04(+0.71%)
Nov 04, 2021
5.438
5.453
5.430
5.438
276,381
+0.00(+0.00%)
Nov 03, 2021
5.438
5.453
5.422
5.438
377,503
+0.00(+0.00%)
Nov 02, 2021
5.399
5.453
5.391
5.438
552,235
+0.04(+0.72%)
Nov 01, 2021
5.383
5.360
5.375
5.399
515,254
+0.04(+0.72%)
Oct 29, 2021
5.375
5.391
5.360
5.360
338,735
-0.04(-0.72%)
Oct 28, 2021
5.399
5.399
5.360
5.399
563,550
+0.05(+0.87%)
Oct 27, 2021
5.414
5.414
5.352
5.352
540,134
-0.08(-1.43%)
Oct 26, 2021
5.430
5.430
879,461
+0.02(+0.29%)
Oct 25, 2021
5.422
5.422
5.375
5.414
437,645
+0.01(+0.14%)
Oct 22, 2021
5.391
5.422
5.379
5.407
363,855
+0.02(+0.29%)
Oct 21, 2021
5.383
5.391
5.344
5.391
304,321
+0.02(+0.29%)
Oct 20, 2021
5.344
5.383
5.321
5.375
728,623
+0.05(+0.87%)
Oct 19, 2021
5.337
5.344
5.306
5.329
513,158
+0.00(+0.00%)
Oct 18, 2021
5.298
5.329
5.278
5.329
419,629
+0.03(+0.59%)
Oct 15, 2021
5.306
5.321
5.290
5.298
393,828
+0.02(+0.29%)
Oct 14, 2021
5.236
5.282
5.224
5.282
486,227
+0.09(+1.79%)
Oct 13, 2021
5.174
5.197
5.151
5.189
402,992
+0.02(+0.45%)
Oct 12, 2021
5.213
5.213
5.147
5.166
466,282
-0.03(-0.60%)
Oct 11, 2021
5.228
5.251
5.189
5.197
407,307
-0.02(-0.30%)
Oct 08, 2021
5.228
5.251
5.213
5.213
334,640
+0.00(+0.00%)
Oct 07, 2021
5.244
5.267
5.197
5.213
502,937
+0.03(+0.60%)
Oct 06, 2021
5.166
5.182
5.127
5.182
441,531
+0.00(+0.00%)
Oct 05, 2021
5.151
5.213
5.135
5.182
397,493
+0.03(+0.60%)
Oct 04, 2021
5.220
5.220
5.143
5.151
559,057
-0.06(-1.19%)
Oct 01, 2021
5.174
5.216
5.135
5.213
550,996
+0.05(+1.05%)
Sep 30, 2021
5.228
5.236
5.135
5.158
487,445
-0.04(-0.75%)
Sep 29, 2021
5.182
5.228
5.182
5.197
651,296
+0.02(+0.30%)
Sep 28, 2021
5.251
5.251
5.166
5.182
645,047
-0.09(-1.62%)
Sep 27, 2021
5.275
5.298
5.251
5.267
637,410
-0.01(-0.15%)
Sep 24, 2021
5.228
5.313
5.228
5.275
880,319
+0.03(+0.59%)
Sep 23, 2021
5.275
5.317
5.213
5.244
2,102,737
+0.06(+1.20%)
Sep 22, 2021
5.120
5.182
5.081
5.182
913,526
+0.12(+2.30%)
Sep 21, 2021
5.112
5.143
5.057
5.065
773,560
+0.01(+0.15%)
Sep 20, 2021
5.081
5.081
4.992
5.057
1,592,616
-0.10(-1.95%)
Sep 17, 2021
5.205
5.205
5.135
5.158
1,067,909
-0.05(-0.89%)
Sep 16, 2021
5.220
5.236
5.174
5.205
817,913
-0.02(-0.45%)
Sep 15, 2021
5.228
5.236
5.174
5.228
1,104,106
+0.00(+0.00%)
Sep 14, 2021
5.281
5.289
5.205
5.228
1,530,658
-0.08(-1.57%)
Sep 13, 2021
5.350
5.350
5.247
5.312
1,368,285
+0.01(+0.14%)
Sep 10, 2021
5.365
5.365
5.304
5.304
962,469
-0.03(-0.57%)
Sep 09, 2021
5.372
5.380
5.327
5.334
986,894
-0.03(-0.57%)
Sep 08, 2021
5.350
5.380
5.312
5.365
958,615
+0.01(+0.14%)
Sep 07, 2021
5.372
5.372
5.296
5.357
915,166
+0.01(+0.14%)
Sep 03, 2021
5.312
5.350
5.296
5.350
926,172
+0.04(+0.71%)
Sep 02, 2021
5.274
5.312
5.266
5.312
1,017,107
+0.07(+1.30%)
Sep 01, 2021
5.228
5.258
5.221
5.243
471,626
+0.02(+0.29%)
Aug 31, 2021
5.221
5.228
5.190
5.228
714,216
+0.02(+0.29%)
Aug 30, 2021
5.221
5.221
5.183
5.213
657,031
+0.01(+0.15%)
Aug 27, 2021
5.160
5.213
5.152
5.205
734,666
+0.06(+1.18%)
Aug 26, 2021
5.167
5.175
5.129
5.145
1,264,454
-0.02(-0.44%)
Aug 25, 2021
5.198
5.198
5.152
5.167
903,947
-0.01(-0.15%)
Aug 24, 2021
5.183
5.190
5.152
5.175
626,126
+0.01(+0.15%)
Aug 23, 2021
5.122
5.175
5.114
5.167
696,493
+0.07(+1.34%)
Aug 20, 2021
5.107
5.114
5.076
5.099
921,421
+0.01(+0.15%)
Aug 19, 2021
5.046
5.122
5.046
5.092
1,052,740
+0.01(+0.15%)
Aug 18, 2021
5.092
5.137
5.076
5.084
942,799
-0.02(-0.45%)
Aug 17, 2021
5.122
5.145
5.069
5.107
1,600,118
-0.07(-1.32%)
Aug 16, 2021
5.167
5.175
5.122
5.175
714,949
+0.01(+0.15%)
Aug 13, 2021
5.228
5.228
5.160
5.167
779,679
-0.05(-0.87%)
Aug 12, 2021
5.183
5.221
5.175
5.213
484,939
+0.04(+0.73%)
Aug 11, 2021
5.160
5.183
5.145
5.175
765,940
+0.03(+0.59%)
Aug 10, 2021
5.137
5.150
5.107
5.145
770,733
+0.01(+0.15%)
Aug 09, 2021
5.145
5.152
5.122
5.137
847,888
+0.00(+0.00%)
Aug 06, 2021
5.099
5.141
5.099
5.137
881,874
+0.03(+0.59%)
Aug 05, 2021
5.107
5.122
5.084
5.107
526,098
+0.02(+0.30%)
Aug 04, 2021
5.099
5.107
5.076
5.092
762,359
-0.02(-0.45%)
Aug 03, 2021
5.092
5.129
5.046
5.114
722,726
+0.05(+0.90%)
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.