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
)
5.370
+0.020 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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
3.394
3.412
3.388
3.394
1,494,758
+0.00(+0.00%)
Jan 30, 2019
3.406
3.459
3.388
3.394
1,335,159
+0.02(+0.53%)
Jan 29, 2019
3.370
3.382
3.358
3.376
621,152
+0.02(+0.71%)
Jan 28, 2019
3.358
3.370
3.341
3.353
901,001
-0.01(-0.18%)
Jan 25, 2019
3.370
3.388
3.358
3.358
763,770
+0.01(+0.35%)
Jan 24, 2019
3.364
3.376
3.329
3.347
618,632
-0.01(-0.18%)
Jan 23, 2019
3.370
3.400
3.323
3.353
970,782
-0.01(-0.18%)
Jan 22, 2019
3.388
3.394
3.335
3.358
1,114,314
-0.04(-1.22%)
Jan 18, 2019
3.376
3.409
3.364
3.400
1,061,073
+0.05(+1.41%)
Jan 17, 2019
3.347
3.370
3.347
3.353
819,869
+0.01(+0.18%)
Jan 16, 2019
3.293
3.358
3.293
3.347
986,612
+0.04(+1.25%)
Jan 15, 2019
3.240
3.311
3.240
3.305
1,134,015
+0.07(+2.20%)
Jan 14, 2019
3.234
3.264
3.228
3.234
1,401,343
-0.01(-0.37%)
Jan 11, 2019
3.252
3.270
3.243
3.246
914,532
-0.01(-0.36%)
Jan 10, 2019
3.264
3.276
3.234
3.258
761,852
-0.01(-0.18%)
Jan 09, 2019
3.240
3.287
3.222
3.264
1,361,940
+0.04(+1.10%)
Jan 08, 2019
3.204
3.240
3.181
3.228
1,040,625
+0.07(+2.06%)
Jan 07, 2019
3.086
3.181
3.086
3.163
1,294,590
+0.08(+2.69%)
Jan 04, 2019
3.074
3.122
3.062
3.080
1,126,747
+0.05(+1.56%)
Jan 03, 2019
3.086
3.092
3.015
3.033
929,203
-0.05(-1.54%)
Jan 02, 2019
2.985
3.092
2.973
3.080
1,048,172
+0.06(+1.96%)
Dec 31, 2018
3.050
3.080
3.009
3.021
2,176,847
-0.01(-0.20%)
Dec 28, 2018
3.050
3.068
2.991
3.027
2,820,244
+0.00(+0.00%)
Dec 27, 2018
3.003
3.033
2.914
3.027
3,115,199
+0.01(+0.20%)
Dec 26, 2018
2.849
3.021
2.843
3.021
1,915,368
+0.17(+6.03%)
Dec 24, 2018
2.873
2.873
2.814
2.849
1,624,447
-0.03(-1.03%)
Dec 21, 2018
2.985
2.991
2.861
2.879
3,895,161
-0.12(-3.95%)
Dec 20, 2018
3.139
3.151
2.944
2.997
3,233,568
-0.17(-5.24%)
Dec 19, 2018
3.181
3.193
3.110
3.163
2,239,252
-0.01(-0.19%)
Dec 18, 2018
3.151
3.187
3.133
3.169
2,778,427
+0.04(+1.13%)
Dec 17, 2018
3.258
3.276
3.127
3.133
3,673,204
-0.12(-3.64%)
Dec 14, 2018
3.311
3.376
3.246
3.252
3,175,117
-0.07(-2.14%)
Dec 13, 2018
3.335
3.358
3.305
3.323
1,045,295
+0.00(+0.00%)
Dec 12, 2018
3.341
3.376
3.317
3.323
1,188,454
+0.02(+0.72%)
Dec 11, 2018
3.364
3.388
3.286
3.299
1,642,901
-0.04(-1.24%)
Dec 10, 2018
3.400
3.400
3.264
3.341
2,486,579
-0.07(-1.91%)
Dec 07, 2018
3.430
3.465
3.364
3.406
1,384,207
-0.04(-1.20%)
Dec 06, 2018
3.424
3.459
3.358
3.447
2,810,827
-0.03(-0.85%)
Dec 04, 2018
3.540
3.557
3.448
3.477
2,118,680
-0.07(-1.94%)
Dec 03, 2018
3.546
3.563
3.540
3.546
1,538,185
+0.04(+1.15%)
Nov 30, 2018
3.483
3.511
3.477
3.506
965,571
+0.01(+0.33%)
Nov 29, 2018
3.483
3.506
3.460
3.494
838,532
+0.01(+0.33%)
Nov 28, 2018
3.425
3.488
3.420
3.483
1,217,803
+0.07(+2.19%)
Nov 27, 2018
3.414
3.431
3.408
3.408
952,792
-0.02(-0.67%)
Nov 26, 2018
3.408
3.431
3.397
3.431
1,563,581
+0.05(+1.53%)
Nov 23, 2018
3.351
3.397
3.351
3.379
594,332
+0.02(+0.68%)
Nov 21, 2018
3.356
3.356
3.356
0
-0.01(-0.17%)
Nov 20, 2018
3.402
3.402
3.316
3.362
1,705,870
-0.09(-2.50%)
Nov 19, 2018
3.465
3.477
3.425
3.448
1,307,328
-0.02(-0.66%)
Nov 16, 2018
3.448
3.477
3.431
3.471
758,862
+0.01(+0.33%)
Nov 15, 2018
3.431
3.471
3.402
3.460
1,009,668
+0.01(+0.33%)
Nov 14, 2018
3.488
3.493
3.420
3.448
603,977
-0.03(-0.83%)
Nov 13, 2018
3.477
3.488
3.448
3.477
628,703
+0.01(+0.33%)
Nov 12, 2018
3.523
3.523
3.454
3.465
826,081
-0.06(-1.79%)
Nov 09, 2018
3.540
3.540
3.500
3.529
543,961
-0.02(-0.65%)
Nov 08, 2018
3.546
3.574
3.534
3.552
942,127
+0.01(+0.16%)
Nov 07, 2018
3.494
3.546
3.490
3.546
910,722
+0.08(+2.32%)
Nov 06, 2018
3.448
3.471
3.448
3.465
455,298
+0.02(+0.67%)
Nov 05, 2018
3.443
3.460
3.425
3.443
840,669
+0.01(+0.33%)
Nov 02, 2018
3.420
3.437
3.391
3.431
1,000,429
+0.04(+1.18%)
Nov 01, 2018
3.345
3.402
3.341
3.391
694,162
+0.05(+1.55%)
Oct 31, 2018
3.322
3.351
3.316
3.339
839,378
+0.05(+1.57%)
Oct 30, 2018
3.259
3.288
3.253
3.288
1,132,817
+0.03(+0.88%)
Oct 29, 2018
3.316
3.356
3.224
3.259
1,279,168
-0.04(-1.22%)
Oct 26, 2018
3.328
3.328
3.253
3.299
1,701,079
-0.07(-2.04%)
Oct 25, 2018
3.345
3.385
3.328
3.368
1,240,986
+0.05(+1.38%)
Oct 24, 2018
3.448
3.448
3.322
3.322
1,911,230
-0.13(-3.66%)
Oct 23, 2018
3.443
3.460
3.391
3.448
1,583,359
-0.02(-0.66%)
Oct 22, 2018
3.494
3.500
3.454
3.471
955,976
-0.02(-0.49%)
Oct 19, 2018
3.488
3.517
3.483
3.488
508,057
+0.01(+0.16%)
Oct 18, 2018
3.517
3.529
3.460
3.483
802,306
-0.05(-1.46%)
Oct 17, 2018
3.523
3.546
3.494
3.534
610,270
+0.01(+0.33%)
Oct 16, 2018
3.488
3.529
3.477
3.523
838,652
+0.06(+1.66%)
Oct 15, 2018
3.465
3.477
3.437
3.465
1,010,228
+0.01(+0.17%)
Oct 12, 2018
3.488
3.488
3.420
3.460
1,490,012
+0.04(+1.17%)
Oct 11, 2018
3.500
3.500
3.391
3.420
2,740,382
-0.07(-1.97%)
Oct 10, 2018
3.620
3.620
3.486
3.488
2,067,515
-0.13(-3.64%)
Oct 09, 2018
3.626
3.639
3.615
3.620
774,050
-0.02(-0.63%)
Oct 08, 2018
3.609
3.643
3.595
3.643
743,624
+0.01(+0.32%)
Oct 05, 2018
3.678
3.689
3.603
3.632
1,153,805
-0.05(-1.25%)
Oct 04, 2018
3.729
3.735
3.666
3.678
991,051
-0.06(-1.54%)
Oct 03, 2018
3.747
3.752
3.724
3.735
724,884
+0.01(+0.15%)
Oct 02, 2018
3.735
3.735
3.718
3.729
598,924
-0.01(-0.15%)
Oct 01, 2018
3.729
3.758
3.727
3.735
639,630
+0.02(+0.46%)
Sep 28, 2018
3.729
3.735
3.712
3.718
700,300
-0.02(-0.46%)
Sep 27, 2018
3.752
3.752
3.729
3.735
467,437
-0.01(-0.31%)
Sep 26, 2018
3.758
3.764
3.744
3.747
849,987
+0.00(+0.00%)
Sep 25, 2018
3.729
3.758
3.729
3.747
863,937
-0.01(-0.31%)
Sep 24, 2018
3.764
3.781
3.747
3.758
1,869,146
-0.01(-0.15%)
Sep 21, 2018
3.798
3.810
3.758
3.764
1,575,241
-0.01(-0.30%)
Sep 20, 2018
3.764
3.781
3.758
3.775
916,038
+0.02(+0.61%)
Sep 19, 2018
3.735
3.752
3.729
3.752
557,267
+0.02(+0.62%)
Sep 18, 2018
3.712
3.741
3.701
3.729
804,385
+0.02(+0.46%)
Sep 17, 2018
3.718
3.724
3.689
3.712
709,064
-0.01(-0.31%)
Sep 14, 2018
3.724
3.724
3.706
3.724
481,042
+0.01(+0.15%)
Sep 13, 2018
3.729
3.729
3.712
3.718
932,492
+0.02(+0.62%)
Sep 12, 2018
3.689
3.698
3.678
3.695
1,094,444
+0.00(+0.00%)
Sep 11, 2018
3.684
3.695
3.678
3.695
784,433
+0.01(+0.30%)
Sep 10, 2018
3.678
3.689
3.673
3.684
728,087
+0.02(+0.61%)
Sep 07, 2018
3.656
3.673
3.645
3.661
685,579
+0.00(+0.00%)
Sep 06, 2018
3.678
3.678
3.645
3.661
755,758
-0.01(-0.15%)
Sep 05, 2018
3.673
3.678
3.650
3.667
831,912
+0.00(+0.00%)
Sep 04, 2018
3.695
3.699
3.661
3.667
987,808
-0.02(-0.61%)
Aug 31, 2018
3.689
3.689
3.689
0
-0.01(-0.30%)
Aug 30, 2018
3.717
3.717
3.695
3.701
587,459
-0.02(-0.45%)
Aug 29, 2018
3.695
3.723
3.689
3.717
880,955
+0.02(+0.45%)
Aug 28, 2018
3.689
3.709
3.689
3.701
539,026
+0.01(+0.30%)
Aug 27, 2018
3.678
3.701
3.678
3.689
568,955
+0.02(+0.46%)
Aug 24, 2018
3.667
3.684
3.667
3.673
694,318
+0.00(+0.00%)
Aug 23, 2018
3.667
3.678
3.667
3.673
1,102,634
-0.01(-0.30%)
Aug 22, 2018
3.656
3.689
3.656
3.684
661,262
+0.01(+0.31%)
Aug 21, 2018
3.667
3.678
3.661
3.673
505,192
+0.01(+0.31%)
Aug 20, 2018
3.633
3.667
3.633
3.661
1,040,525
+0.02(+0.46%)
Aug 17, 2018
3.633
3.645
3.622
3.645
478,871
+0.02(+0.46%)
Aug 16, 2018
3.622
3.633
3.616
3.628
513,210
+0.02(+0.62%)
Aug 15, 2018
3.605
3.611
3.594
3.605
652,932
-0.01(-0.31%)
Aug 14, 2018
3.605
3.622
3.600
3.616
436,445
+0.01(+0.31%)
Aug 13, 2018
3.611
3.622
3.588
3.605
709,392
-0.01(-0.16%)
Aug 10, 2018
3.622
3.622
3.605
3.611
522,210
-0.02(-0.62%)
Aug 09, 2018
3.628
3.639
3.622
3.633
466,311
+0.00(+0.00%)
Aug 08, 2018
3.628
3.645
3.628
3.633
506,861
-0.01(-0.15%)
Aug 07, 2018
3.616
3.650
3.616
3.639
779,784
+0.03(+0.78%)
Aug 06, 2018
3.600
3.616
3.600
3.611
470,724
+0.02(+0.47%)
Aug 03, 2018
3.588
3.594
3.583
3.594
508,833
+0.02(+0.47%)
Aug 02, 2018
3.594
3.594
3.577
3.577
758,931
-0.03(-0.78%)
Aug 01, 2018
3.605
3.611
3.588
3.605
396,569
+0.01(+0.16%)
Jul 31, 2018
3.594
3.605
3.588
3.600
459,022
+0.01(+0.31%)
Jul 30, 2018
3.611
3.616
3.583
3.588
519,864
-0.01(-0.31%)
Jul 27, 2018
3.616
3.616
3.588
3.600
469,061
-0.01(-0.31%)
Jul 26, 2018
3.577
3.611
3.577
3.611
860,612
+0.03(+0.78%)
Jul 25, 2018
3.588
3.588
3.577
3.583
712,690
-0.01(-0.16%)
Jul 24, 2018
3.588
3.600
3.572
3.588
667,810
+0.01(+0.16%)
Jul 23, 2018
3.560
3.588
3.560
3.583
658,079
+0.00(+0.00%)
Jul 20, 2018
3.583
3.588
3.573
3.583
523,556
+0.00(+0.00%)
Jul 19, 2018
3.577
3.583
3.572
3.583
494,892
+0.01(+0.16%)
Jul 18, 2018
3.549
3.577
3.549
3.577
514,921
+0.02(+0.63%)
Jul 17, 2018
3.538
3.560
3.532
3.555
673,979
+0.02(+0.48%)
Jul 16, 2018
3.549
3.549
3.532
3.538
668,289
+0.00(+0.00%)
Jul 13, 2018
3.538
3.555
3.521
3.538
1,032,317
+0.00(+0.00%)
Jul 12, 2018
3.544
3.549
3.527
3.538
651,789
+0.01(+0.16%)
Jul 11, 2018
3.555
3.572
3.527
3.532
829,608
-0.04(-1.25%)
Jul 10, 2018
3.566
3.577
3.566
3.577
532,176
+0.02(+0.63%)
Jul 09, 2018
3.544
3.572
3.538
3.555
958,300
+0.02(+0.63%)
Jul 06, 2018
3.504
3.532
3.499
3.532
632,166
+0.03(+0.80%)
Jul 05, 2018
3.516
3.521
3.499
3.504
565,651
+0.01(+0.16%)
Jul 03, 2018
3.499
3.499
3.499
0
-0.01(-0.32%)
Jul 02, 2018
3.493
3.510
3.488
3.510
422,836
+0.00(+0.00%)
Jun 29, 2018
3.499
3.527
3.499
3.510
825,773
+0.02(+0.48%)
Jun 28, 2018
3.471
3.493
3.465
3.493
599,883
+0.02(+0.65%)
Jun 27, 2018
3.521
3.532
3.471
3.471
705,072
-0.05(-1.43%)
Jun 26, 2018
3.527
3.527
3.499
3.521
528,700
+0.01(+0.32%)
Jun 25, 2018
3.555
3.555
3.476
3.510
2,101,641
-0.05(-1.42%)
Jun 22, 2018
3.572
3.549
3.560
1,639,529
+0.03(+0.79%)
Jun 21, 2018
3.544
3.544
3.516
3.532
625,931
+0.00(+0.00%)
Jun 20, 2018
3.544
3.555
3.522
3.532
571,354
+0.00(+0.00%)
Jun 19, 2018
3.527
3.538
3.516
3.532
960,515
-0.02(-0.63%)
Jun 18, 2018
3.549
3.555
3.538
3.555
1,021,782
-0.01(-0.16%)
Jun 15, 2018
3.566
3.566
3.560
589,583
-0.01(-0.16%)
Jun 14, 2018
3.560
3.569
3.549
3.566
920,491
+0.02(+0.63%)
Jun 13, 2018
3.560
3.565
3.544
3.544
993,590
-0.01(-0.31%)
Jun 12, 2018
3.549
3.555
3.538
3.555
672,135
+0.01(+0.15%)
Jun 11, 2018
3.527
3.549
3.522
3.549
864,956
+0.03(+0.93%)
Jun 08, 2018
3.494
3.533
3.494
3.516
1,175,799
+0.03(+0.79%)
Jun 07, 2018
3.505
3.516
3.483
3.489
1,130,540
-0.02(-0.47%)
Jun 06, 2018
3.505
3.505
847,349
+0.03(+0.79%)
Jun 05, 2018
3.461
3.478
3.456
3.478
808,863
+0.03(+0.79%)
Jun 04, 2018
3.445
3.461
3.441
3.450
826,139
+0.02(+0.48%)
Jun 01, 2018
3.445
3.450
3.434
3.434
581,988
+0.00(+0.00%)
May 31, 2018
3.461
3.461
3.423
3.434
950,504
-0.02(-0.48%)
May 30, 2018
3.434
3.467
3.431
3.450
698,318
+0.02(+0.64%)
May 29, 2018
3.434
3.440
3.401
3.429
608,674
-0.01(-0.32%)
May 25, 2018
3.440
3.440
3.440
0
-0.02(-0.48%)
May 24, 2018
3.461
3.464
3.456
3.456
570,250
-0.02(-0.47%)
May 23, 2018
3.456
3.472
3.450
3.472
630,322
+0.00(+0.00%)
May 22, 2018
3.483
3.505
3.461
3.472
917,745
+0.00(+0.00%)
May 21, 2018
3.478
3.494
3.467
3.472
847,948
+0.01(+0.32%)
May 18, 2018
3.440
3.461
3.440
3.461
954,433
+0.02(+0.64%)
May 17, 2018
3.434
3.445
3.423
3.440
970,778
+0.01(+0.16%)
May 16, 2018
3.418
3.440
3.418
3.434
590,288
+0.01(+0.32%)
May 15, 2018
3.418
3.423
3.401
3.423
700,759
-0.01(-0.32%)
May 14, 2018
3.423
3.434
3.412
3.434
656,723
+0.02(+0.64%)
May 11, 2018
3.396
3.418
3.390
3.412
643,349
+0.02(+0.65%)
May 10, 2018
3.368
3.396
3.363
3.390
744,389
+0.02(+0.65%)
May 09, 2018
3.368
3.368
3.352
3.368
869,283
+0.00(+0.00%)
May 08, 2018
3.346
3.368
3.341
3.368
774,917
+0.03(+0.82%)
May 07, 2018
3.357
3.368
3.336
3.341
851,841
+0.00(+0.00%)
May 04, 2018
3.303
3.341
3.294
3.341
728,626
+0.03(+0.99%)
May 03, 2018
3.325
3.327
3.275
3.308
1,561,476
-0.02(-0.66%)
May 02, 2018
3.330
3.339
3.316
3.330
648,795
+0.00(+0.00%)
May 01, 2018
3.346
3.346
3.314
3.330
1,169,447
-0.02(-0.65%)
Apr 30, 2018
3.374
3.379
3.352
3.352
599,197
-0.01(-0.33%)
Apr 27, 2018
3.385
3.385
3.363
3.363
487,258
-0.02(-0.65%)
Apr 26, 2018
3.374
3.385
3.363
3.385
897,582
+0.03(+0.98%)
Apr 25, 2018
3.352
3.357
3.330
3.352
853,280
+0.01(+0.16%)
Apr 24, 2018
3.396
3.401
3.341
3.346
978,450
-0.04(-1.29%)
Apr 23, 2018
3.368
3.396
3.363
3.390
891,270
+0.03(+0.98%)
Apr 20, 2018
3.407
3.407
3.357
3.357
1,215,023
-0.05(-1.45%)
Apr 19, 2018
3.401
3.412
3.390
3.407
625,483
+0.01(+0.16%)
Apr 18, 2018
3.401
3.407
3.390
3.401
913,616
+0.02(+0.49%)
Apr 17, 2018
3.396
3.401
3.385
3.385
949,461
+0.01(+0.32%)
Apr 16, 2018
3.357
3.390
3.357
3.374
943,096
+0.03(+0.98%)
Apr 13, 2018
3.374
3.374
3.341
3.341
547,273
-0.01(-0.33%)
Apr 12, 2018
3.363
3.368
3.349
3.352
957,261
+0.01(+0.33%)
Apr 11, 2018
3.341
3.368
3.335
3.341
805,848
-0.01(-0.16%)
Apr 10, 2018
3.368
3.368
3.341
3.346
1,596,143
+0.01(+0.33%)
Apr 09, 2018
3.330
3.352
3.322
3.335
1,307,522
+0.03(+0.83%)
Apr 06, 2018
3.341
3.379
3.303
3.308
1,730,057
-0.04(-1.31%)
Apr 05, 2018
3.346
3.368
3.342
3.352
1,176,595
+0.03(+0.99%)
Apr 04, 2018
3.270
3.341
3.270
3.319
1,634,861
+0.02(+0.50%)
Apr 03, 2018
3.314
3.319
3.286
3.303
2,055,165
+0.01(+0.33%)
Apr 02, 2018
3.330
3.352
3.286
3.292
1,576,650
-0.06(-1.80%)
Mar 29, 2018
3.352
3.352
3.352
0
+0.03(+0.99%)
Mar 28, 2018
3.330
3.344
3.303
3.319
1,109,910
+0.01(+0.17%)
Mar 27, 2018
3.368
3.390
3.303
3.314
1,515,377
-0.04(-1.31%)
Mar 26, 2018
3.346
3.368
3.314
3.357
1,755,116
+0.06(+1.83%)
Mar 23, 2018
3.357
3.390
3.297
3.297
3,917,624
-0.06(-1.79%)
Mar 22, 2018
3.385
3.393
3.352
3.357
2,049,235
-0.04(-1.29%)
Mar 21, 2018
3.385
3.418
3.379
3.401
1,088,865
+0.01(+0.32%)
Mar 20, 2018
3.390
3.412
3.382
3.390
861,525
+0.02(+0.49%)
Mar 19, 2018
3.429
3.429
3.357
3.374
1,192,690
-0.05(-1.44%)
Mar 16, 2018
3.418
3.429
3.412
3.423
296,502
+0.01(+0.16%)
Mar 15, 2018
3.423
3.440
3.401
3.418
900,960
-0.01(-0.16%)
Mar 14, 2018
3.472
3.472
3.412
3.423
1,615,725
-0.02(-0.64%)
Mar 13, 2018
3.477
3.493
3.440
3.445
1,301,741
-0.02(-0.46%)
Mar 12, 2018
3.477
3.488
3.456
3.461
1,074,334
-0.01(-0.31%)
Mar 09, 2018
3.445
3.477
3.440
3.472
1,056,532
+0.05(+1.41%)
Mar 08, 2018
3.408
3.424
3.392
3.424
1,449,254
+0.03(+0.95%)
Mar 07, 2018
3.392
3.392
1,234,724
+0.01(+0.32%)
Mar 06, 2018
3.386
3.386
3.359
3.381
1,184,780
+0.01(+0.32%)
Mar 05, 2018
3.306
3.375
3.306
3.370
1,321,858
+0.04(+1.29%)
Mar 02, 2018
3.306
3.338
3.274
3.327
948,134
+0.00(+0.00%)
Mar 01, 2018
3.370
3.381
3.295
3.327
1,743,864
-0.05(-1.43%)
Feb 28, 2018
3.397
3.424
3.370
3.375
996,814
-0.02(-0.63%)
Feb 27, 2018
3.418
3.429
3.386
3.397
1,235,545
-0.02(-0.63%)
Feb 26, 2018
3.402
3.445
3.397
3.418
1,360,057
+0.03(+0.95%)
Feb 23, 2018
3.354
3.392
3.354
3.386
680,875
+0.04(+1.28%)
Feb 22, 2018
3.327
3.343
893,137
+0.00(+0.00%)
Feb 21, 2018
3.354
3.381
3.338
3.343
945,982
+0.00(+0.00%)
Feb 20, 2018
3.370
3.381
3.327
3.343
1,110,203
-0.04(-1.26%)
Feb 16, 2018
3.386
3.386
3.386
0
+0.04(+1.12%)
Feb 15, 2018
3.349
3.354
3.325
3.349
1,223,091
+0.02(+0.48%)
Feb 14, 2018
3.258
3.338
3.252
3.333
1,102,881
+0.06(+1.96%)
Feb 13, 2018
3.263
3.279
3.247
3.268
1,221,811
+0.00(+0.00%)
Feb 12, 2018
3.263
3.290
3.231
3.268
2,208,596
+0.03(+0.99%)
Feb 09, 2018
3.242
3.263
3.140
3.236
3,845,497
+0.02(+0.67%)
Feb 08, 2018
3.333
3.333
3.212
3.215
2,611,256
-0.10(-3.06%)
Feb 07, 2018
3.311
3.359
3.295
3.317
2,167,614
-0.01(-0.32%)
Feb 06, 2018
3.215
3.338
3.183
3.327
3,863,144
+0.03(+0.97%)
Feb 05, 2018
3.370
3.397
3.237
3.295
2,500,731
-0.11(-3.30%)
Feb 02, 2018
3.445
3.461
3.399
3.408
2,284,779
-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.