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
)
5.510
+0.020 (+0.36%)
Streaming Delayed Price
Updated: 3:43 PM EDT, May 15, 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 (%)
Nov 29, 2019
3.916
3.947
3.909
3.941
550,190
+0.03(+0.65%)
Nov 27, 2019
3.909
3.922
3.909
3.916
619,141
+0.00(+0.00%)
Nov 26, 2019
3.909
3.922
3.903
3.916
553,512
+0.01(+0.16%)
Nov 25, 2019
3.909
3.922
3.903
3.909
883,606
-0.01(-0.16%)
Nov 22, 2019
3.903
3.916
3.897
3.916
658,564
+0.03(+0.65%)
Nov 21, 2019
3.890
3.897
3.884
3.890
485,429
+0.01(+0.16%)
Nov 20, 2019
3.897
3.909
3.884
3.884
714,164
-0.03(-0.65%)
Nov 19, 2019
3.909
3.916
3.890
3.909
648,942
+0.01(+0.33%)
Nov 18, 2019
3.903
3.916
3.890
3.897
1,049,634
-0.01(-0.33%)
Nov 15, 2019
3.909
3.922
3.900
3.909
1,004,887
+0.00(+0.00%)
Nov 14, 2019
3.903
3.916
3.897
3.909
634,119
+0.01(+0.16%)
Nov 13, 2019
3.903
3.903
3.884
3.903
537,553
-0.01(-0.16%)
Nov 12, 2019
3.890
3.916
3.890
3.909
530,931
+0.01(+0.33%)
Nov 11, 2019
3.884
3.903
3.877
3.897
500,133
-0.01(-0.16%)
Nov 08, 2019
3.858
3.903
3.858
3.903
825,836
+0.04(+0.99%)
Nov 07, 2019
3.884
3.897
3.865
3.865
845,615
+0.00(+0.00%)
Nov 06, 2019
3.877
3.884
3.858
3.865
621,177
-0.01(-0.16%)
Nov 05, 2019
3.865
3.903
3.865
3.871
838,222
+0.01(+0.16%)
Nov 04, 2019
3.871
3.877
3.865
3.865
742,555
+0.01(+0.17%)
Nov 01, 2019
3.839
3.865
3.839
3.858
464,591
+0.03(+0.66%)
Oct 31, 2019
3.820
3.833
3.801
3.833
558,435
+0.01(+0.17%)
Oct 30, 2019
3.820
3.833
3.795
3.826
620,671
+0.01(+0.17%)
Oct 29, 2019
3.820
3.833
3.814
3.820
496,572
+0.00(+0.00%)
Oct 28, 2019
3.826
3.846
3.820
3.820
596,574
+0.00(+0.00%)
Oct 25, 2019
3.801
3.839
3.801
3.820
483,125
+0.01(+0.17%)
Oct 24, 2019
3.807
3.820
3.795
3.814
622,155
+0.01(+0.17%)
Oct 23, 2019
3.795
3.820
3.795
3.807
523,444
+0.00(+0.00%)
Oct 22, 2019
3.801
3.820
3.795
3.807
494,457
+0.01(+0.17%)
Oct 21, 2019
3.820
3.826
3.782
3.801
811,241
-0.01(-0.17%)
Oct 18, 2019
3.776
3.826
3.776
3.807
1,076,979
+0.03(+0.67%)
Oct 17, 2019
3.788
3.795
3.769
3.782
663,050
+0.00(+0.00%)
Oct 16, 2019
3.782
3.788
3.756
3.782
305,524
+0.00(+0.00%)
Oct 15, 2019
3.756
3.782
3.756
3.782
360,319
+0.03(+0.85%)
Oct 14, 2019
3.782
3.782
3.744
3.750
469,463
-0.02(-0.51%)
Oct 11, 2019
3.776
3.820
3.763
3.769
767,251
+0.01(+0.34%)
Oct 10, 2019
3.731
3.776
3.726
3.756
442,777
+0.03(+0.68%)
Oct 09, 2019
3.718
3.756
3.706
3.731
549,451
+0.03(+0.69%)
Oct 08, 2019
3.725
3.737
3.699
3.706
852,320
-0.04(-1.19%)
Oct 07, 2019
3.763
3.775
3.744
3.750
564,406
-0.02(-0.51%)
Oct 04, 2019
3.763
3.776
3.741
3.769
717,305
+0.04(+1.20%)
Oct 03, 2019
3.712
3.731
3.664
3.725
1,228,524
+0.01(+0.34%)
Oct 02, 2019
3.756
3.769
3.674
3.712
1,815,650
-0.06(-1.52%)
Oct 01, 2019
3.814
3.820
3.769
3.769
616,129
-0.04(-1.00%)
Sep 30, 2019
3.782
3.807
3.776
3.807
693,526
+0.03(+0.67%)
Sep 27, 2019
3.820
3.825
3.769
3.782
1,809,677
-0.04(-1.00%)
Sep 26, 2019
3.846
3.846
3.814
3.820
764,839
-0.03(-0.66%)
Sep 25, 2019
3.852
3.865
3.833
3.846
573,654
+0.00(+0.00%)
Sep 24, 2019
3.852
3.884
3.839
3.846
1,556,082
+0.01(+0.17%)
Sep 23, 2019
3.858
3.884
3.833
3.839
1,882,389
-0.02(-0.50%)
Sep 20, 2019
3.839
3.858
3.820
3.858
764,110
+0.03(+0.66%)
Sep 19, 2019
3.852
3.877
3.823
3.833
692,953
-0.01(-0.33%)
Sep 18, 2019
3.852
3.865
3.826
3.846
421,979
-0.02(-0.49%)
Sep 17, 2019
3.852
3.865
3.846
3.865
414,066
-0.01(-0.16%)
Sep 16, 2019
3.871
3.884
3.858
3.871
383,654
+0.00(+0.00%)
Sep 13, 2019
3.833
3.877
3.833
3.871
765,366
+0.06(+1.50%)
Sep 12, 2019
3.826
3.839
3.808
3.814
1,496,164
+0.00(+0.00%)
Sep 11, 2019
3.820
3.831
3.808
3.814
1,073,939
-0.01(-0.16%)
Sep 10, 2019
3.826
3.832
3.814
3.820
926,602
+0.00(+0.00%)
Sep 09, 2019
3.826
3.840
3.814
3.820
820,443
+0.00(+0.00%)
Sep 06, 2019
3.845
3.848
3.814
3.820
1,382,472
-0.01(-0.16%)
Sep 05, 2019
3.882
3.882
3.820
3.826
1,924,031
-0.02(-0.48%)
Sep 04, 2019
3.795
3.845
3.789
3.845
808,919
+0.06(+1.64%)
Sep 03, 2019
3.758
3.795
3.745
3.783
899,258
-0.01(-0.33%)
Aug 30, 2019
3.770
3.801
3.758
3.795
847,643
+0.02(+0.66%)
Aug 29, 2019
3.764
3.783
3.739
3.770
990,467
+0.03(+0.83%)
Aug 28, 2019
3.696
3.739
3.677
3.739
744,984
+0.04(+1.01%)
Aug 27, 2019
3.745
3.745
3.696
3.702
773,765
-0.02(-0.50%)
Aug 26, 2019
3.714
3.739
3.708
3.721
951,597
+0.01(+0.33%)
Aug 23, 2019
3.745
3.770
3.696
3.708
1,665,342
-0.05(-1.32%)
Aug 22, 2019
3.783
3.789
3.752
3.758
879,037
+0.00(+0.00%)
Aug 21, 2019
3.752
3.772
3.739
3.758
625,805
+0.02(+0.67%)
Aug 20, 2019
3.739
3.758
3.721
3.733
633,961
-0.01(-0.33%)
Aug 19, 2019
3.783
3.783
3.739
3.745
1,126,155
+0.01(+0.17%)
Aug 16, 2019
3.752
3.764
3.727
3.739
863,904
+0.01(+0.33%)
Aug 15, 2019
3.708
3.732
3.681
3.727
1,152,917
+0.03(+0.84%)
Aug 14, 2019
3.733
3.739
3.683
3.696
1,483,163
-0.09(-2.46%)
Aug 13, 2019
3.733
3.814
3.721
3.789
828,823
+0.06(+1.50%)
Aug 12, 2019
3.770
3.776
3.721
3.733
907,165
-0.05(-1.31%)
Aug 09, 2019
3.764
3.789
3.742
3.783
665,235
+0.02(+0.49%)
Aug 08, 2019
3.739
3.767
3.727
3.764
1,015,396
+0.03(+0.83%)
Aug 07, 2019
3.708
3.749
3.671
3.733
1,438,757
-0.01(-0.33%)
Aug 06, 2019
3.714
3.745
3.690
3.745
1,473,623
+0.06(+1.69%)
Aug 05, 2019
3.727
3.727
3.665
3.683
3,024,096
-0.08(-2.15%)
Aug 02, 2019
3.770
3.783
3.727
3.764
1,213,587
-0.02(-0.49%)
Aug 01, 2019
3.826
3.839
3.783
3.783
1,139,849
-0.04(-1.14%)
Jul 31, 2019
3.826
3.837
3.798
3.826
880,853
-0.01(-0.16%)
Jul 30, 2019
3.808
3.839
3.801
3.832
525,766
+0.02(+0.65%)
Jul 29, 2019
3.820
3.823
3.808
3.808
551,301
-0.01(-0.16%)
Jul 26, 2019
3.820
3.820
3.801
3.814
620,156
+0.00(+0.00%)
Jul 25, 2019
3.839
3.845
3.808
3.814
815,959
-0.03(-0.81%)
Jul 24, 2019
3.832
3.845
3.826
3.845
383,197
+0.01(+0.32%)
Jul 23, 2019
3.845
3.845
3.826
3.832
737,496
+0.01(+0.16%)
Jul 22, 2019
3.832
3.850
3.820
3.826
463,362
+0.00(+0.00%)
Jul 19, 2019
3.839
3.851
3.826
3.826
498,121
-0.01(-0.16%)
Jul 18, 2019
3.851
3.851
3.820
3.832
553,058
+0.00(+0.00%)
Jul 17, 2019
3.851
3.851
3.826
3.832
518,526
-0.01(-0.32%)
Jul 16, 2019
3.851
3.857
3.832
3.845
439,177
+0.00(+0.00%)
Jul 15, 2019
3.839
3.851
3.820
3.845
638,683
+0.01(+0.32%)
Jul 12, 2019
3.832
3.851
3.826
3.832
779,059
+0.00(+0.00%)
Jul 11, 2019
3.845
3.851
3.820
3.832
563,992
-0.01(-0.16%)
Jul 10, 2019
3.814
3.857
3.814
3.839
785,719
+0.03(+0.82%)
Jul 09, 2019
3.808
3.814
3.786
3.808
1,376,494
-0.01(-0.33%)
Jul 08, 2019
3.826
3.839
3.808
3.820
730,317
-0.01(-0.32%)
Jul 05, 2019
3.845
3.851
3.829
3.832
619,190
-0.02(-0.48%)
Jul 03, 2019
3.876
3.876
3.841
3.851
592,626
+0.01(+0.16%)
Jul 02, 2019
3.851
3.857
3.832
3.845
670,564
-0.01(-0.32%)
Jul 01, 2019
3.857
3.870
3.840
3.857
1,087,374
+0.02(+0.49%)
Jun 28, 2019
3.814
3.845
3.808
3.839
550,123
+0.03(+0.82%)
Jun 27, 2019
3.832
3.845
3.795
3.808
1,033,585
-0.02(-0.65%)
Jun 26, 2019
3.832
3.851
3.826
3.832
606,904
+0.01(+0.16%)
Jun 25, 2019
3.857
3.857
3.824
3.826
1,025,726
-0.03(-0.81%)
Jun 24, 2019
3.882
3.907
3.851
3.857
1,217,546
+0.01(+0.16%)
Jun 21, 2019
3.882
3.895
3.845
3.851
1,739,400
-0.02(-0.48%)
Jun 20, 2019
3.863
3.876
3.839
3.870
838,117
+0.02(+0.65%)
Jun 19, 2019
3.832
3.851
3.826
3.845
607,896
+0.01(+0.32%)
Jun 18, 2019
3.801
3.836
3.795
3.832
963,261
+0.04(+0.98%)
Jun 17, 2019
3.795
3.801
3.783
3.795
543,168
-0.01(-0.16%)
Jun 14, 2019
3.801
3.808
3.780
3.801
526,939
+0.00(+0.00%)
Jun 13, 2019
3.808
3.826
3.801
3.801
719,315
+0.02(+0.49%)
Jun 12, 2019
3.801
3.825
3.783
3.783
1,079,368
-0.05(-1.27%)
Jun 11, 2019
3.819
3.831
3.801
3.831
1,487,942
+0.01(+0.32%)
Jun 10, 2019
3.807
3.819
3.795
3.819
1,462,647
+0.04(+0.96%)
Jun 07, 2019
3.777
3.801
3.765
3.783
1,217,249
+0.01(+0.32%)
Jun 06, 2019
3.746
3.777
3.740
3.771
681,004
+0.02(+0.48%)
Jun 05, 2019
3.740
3.758
3.716
3.752
784,838
+0.02(+0.65%)
Jun 04, 2019
3.692
3.752
3.680
3.728
1,093,559
+0.08(+2.16%)
Jun 03, 2019
3.661
3.674
3.631
3.649
792,690
-0.02(-0.50%)
May 31, 2019
3.655
3.674
3.643
3.668
932,361
-0.02(-0.66%)
May 30, 2019
3.655
3.692
3.655
3.692
995,013
+0.04(+0.99%)
May 29, 2019
3.643
3.655
3.625
3.655
1,535,994
+0.00(+0.00%)
May 28, 2019
3.692
3.698
3.655
3.655
773,526
-0.04(-1.15%)
May 24, 2019
3.655
3.704
3.649
3.698
1,587,257
+0.02(+0.49%)
May 23, 2019
3.686
3.686
3.655
3.680
1,145,318
-0.02(-0.65%)
May 22, 2019
3.716
3.740
3.704
3.704
502,681
-0.02(-0.65%)
May 21, 2019
3.704
3.728
3.692
3.728
570,432
+0.05(+1.49%)
May 20, 2019
3.674
3.704
3.655
3.674
753,802
-0.02(-0.49%)
May 17, 2019
3.692
3.734
3.683
3.692
890,626
-0.02(-0.65%)
May 16, 2019
3.710
3.765
3.710
3.716
1,609,346
+0.01(+0.16%)
May 15, 2019
3.674
3.722
3.661
3.710
870,908
+0.02(+0.66%)
May 14, 2019
3.655
3.716
3.649
3.686
896,795
+0.05(+1.33%)
May 13, 2019
3.722
3.722
3.601
3.637
2,823,882
-0.12(-3.23%)
May 10, 2019
3.734
3.771
3.704
3.758
607,882
+0.02(+0.49%)
May 09, 2019
3.728
3.758
3.704
3.740
865,477
-0.01(-0.32%)
May 08, 2019
3.722
3.771
3.722
3.752
670,096
+0.02(+0.65%)
May 07, 2019
3.771
3.777
3.710
3.728
1,530,585
-0.07(-1.91%)
May 06, 2019
3.758
3.801
3.746
3.801
754,097
-0.01(-0.16%)
May 03, 2019
3.777
3.813
3.777
3.807
407,289
+0.04(+0.96%)
May 02, 2019
3.777
3.789
3.752
3.771
776,824
-0.01(-0.16%)
May 01, 2019
3.777
3.819
3.771
3.777
1,034,553
+0.00(+0.00%)
Apr 30, 2019
3.771
3.783
3.758
3.777
610,474
+0.00(+0.00%)
Apr 29, 2019
3.758
3.783
3.758
3.777
414,582
+0.01(+0.32%)
Apr 26, 2019
3.746
3.783
3.734
3.765
592,211
+0.01(+0.32%)
Apr 25, 2019
3.758
3.771
3.734
3.752
914,179
-0.02(-0.48%)
Apr 24, 2019
3.771
3.789
3.758
3.771
771,791
+0.00(+0.00%)
Apr 23, 2019
3.752
3.785
3.749
3.771
889,654
+0.02(+0.65%)
Apr 22, 2019
3.746
3.765
3.740
3.746
680,958
-0.01(-0.32%)
Apr 18, 2019
3.765
3.789
3.752
3.758
528,206
-0.01(-0.32%)
Apr 17, 2019
3.783
3.789
3.758
3.771
535,665
-0.01(-0.16%)
Apr 16, 2019
3.752
3.777
3.746
3.777
790,573
+0.03(+0.81%)
Apr 15, 2019
3.758
3.765
3.734
3.746
575,708
-0.01(-0.16%)
Apr 12, 2019
3.746
3.771
3.734
3.752
1,040,740
+0.02(+0.49%)
Apr 11, 2019
3.740
3.752
3.728
3.734
621,242
-0.01(-0.16%)
Apr 10, 2019
3.710
3.752
3.710
3.740
544,606
+0.04(+0.98%)
Apr 09, 2019
3.734
3.744
3.704
3.704
572,359
-0.05(-1.29%)
Apr 08, 2019
3.740
3.752
3.716
3.752
629,376
+0.02(+0.65%)
Apr 05, 2019
3.734
3.742
3.722
3.728
778,452
+0.00(+0.00%)
Apr 04, 2019
3.758
3.758
3.716
3.728
841,858
-0.03(-0.81%)
Apr 03, 2019
3.752
3.777
3.746
3.758
725,714
+0.02(+0.49%)
Apr 02, 2019
3.740
3.752
3.716
3.740
647,710
+0.00(+0.00%)
Apr 01, 2019
3.734
3.765
3.728
3.740
997,986
+0.01(+0.33%)
Mar 29, 2019
3.740
3.746
3.722
3.728
1,039,751
+0.00(+0.00%)
Mar 28, 2019
3.698
3.740
3.698
3.728
779,036
+0.03(+0.82%)
Mar 27, 2019
3.686
3.710
3.668
3.698
823,321
+0.01(+0.33%)
Mar 26, 2019
3.686
3.704
3.674
3.686
710,316
+0.01(+0.33%)
Mar 25, 2019
3.686
3.722
3.661
3.674
1,955,760
-0.03(-0.82%)
Mar 22, 2019
3.746
3.758
3.698
3.704
2,708,500
-0.04(-1.13%)
Mar 21, 2019
3.746
3.761
3.734
3.746
1,276,502
-0.01(-0.16%)
Mar 20, 2019
3.722
3.758
3.693
3.752
1,160,682
+0.02(+0.65%)
Mar 19, 2019
3.728
3.743
3.710
3.728
1,294,804
+0.01(+0.16%)
Mar 18, 2019
3.716
3.728
3.698
3.722
789,971
+0.00(+0.00%)
Mar 15, 2019
3.674
3.740
3.674
3.722
807,320
+0.05(+1.49%)
Mar 14, 2019
3.722
3.722
3.637
3.668
1,193,899
-0.04(-1.14%)
Mar 13, 2019
3.686
3.722
3.686
3.710
1,052,583
+0.02(+0.48%)
Mar 12, 2019
3.698
3.710
3.680
3.692
1,042,249
+0.00(+0.00%)
Mar 11, 2019
3.651
3.698
3.651
3.692
966,149
+0.05(+1.46%)
Mar 08, 2019
3.598
3.639
3.592
3.639
770,998
+0.02(+0.49%)
Mar 07, 2019
3.615
3.627
3.586
3.621
658,962
+0.01(+0.16%)
Mar 06, 2019
3.663
3.674
3.609
3.615
1,304,911
-0.05(-1.29%)
Mar 05, 2019
3.669
3.686
3.651
3.663
916,116
-0.02(-0.48%)
Mar 04, 2019
3.674
3.698
3.645
3.680
965,462
+0.02(+0.48%)
Mar 01, 2019
3.657
3.680
3.657
3.663
901,301
+0.02(+0.65%)
Feb 28, 2019
3.639
3.651
3.627
3.639
1,167,513
-0.01(-0.16%)
Feb 27, 2019
3.657
3.663
3.627
3.645
800,799
-0.01(-0.32%)
Feb 26, 2019
3.651
3.669
3.645
3.657
1,276,482
+0.01(+0.16%)
Feb 25, 2019
3.651
3.657
3.627
3.651
1,283,591
+0.02(+0.49%)
Feb 22, 2019
3.627
3.657
3.615
3.633
1,188,439
+0.02(+0.49%)
Feb 21, 2019
3.627
3.633
3.592
3.615
747,763
-0.02(-0.49%)
Feb 20, 2019
3.603
3.639
3.603
3.633
665,827
+0.02(+0.66%)
Feb 19, 2019
3.568
3.627
3.527
3.609
974,895
+0.03(+0.83%)
Feb 15, 2019
3.580
3.598
3.568
3.580
642,893
+0.02(+0.50%)
Feb 14, 2019
3.550
3.580
3.538
3.562
947,804
+0.01(+0.17%)
Feb 13, 2019
3.538
3.562
3.532
3.556
723,826
+0.04(+1.01%)
Feb 12, 2019
3.509
3.532
3.503
3.521
539,688
+0.04(+1.02%)
Feb 11, 2019
3.467
3.485
3.456
3.485
570,057
+0.04(+1.20%)
Feb 08, 2019
3.467
3.479
3.435
3.444
765,928
-0.04(-1.19%)
Feb 07, 2019
3.497
3.497
3.450
3.485
706,646
-0.02(-0.51%)
Feb 06, 2019
3.497
3.509
3.485
3.503
664,682
+0.02(+0.51%)
Feb 05, 2019
3.467
3.494
3.464
3.485
866,974
+0.02(+0.68%)
Feb 04, 2019
3.456
3.467
3.450
3.461
649,935
+0.02(+0.69%)
Feb 01, 2019
3.432
3.456
3.423
3.438
779,110
+0.05(+1.40%)
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%)
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.