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
)
5.470
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2006
1.895
1.901
1.883
1.899
623,192
+0.01(+0.48%)
May 30, 2006
1.906
1.906
1.881
1.890
754,578
-0.02(-1.18%)
May 26, 2006
1.895
1.915
1.895
1.913
498,909
+0.02(+1.07%)
May 25, 2006
1.883
1.901
1.879
1.892
697,763
+0.02(+1.20%)
May 24, 2006
1.888
1.890
1.870
1.870
796,302
-0.02(-0.84%)
May 23, 2006
1.879
1.904
1.879
1.886
700,870
+0.01(+0.36%)
May 22, 2006
1.868
1.890
1.861
1.879
908,601
-0.01(-0.48%)
May 19, 2006
1.890
1.895
1.841
1.888
1,276,568
-0.00(-0.12%)
May 18, 2006
1.897
1.904
1.888
1.890
1,074,164
+0.00(+0.12%)
May 17, 2006
1.906
1.906
1.877
1.888
1,031,996
-0.02(-1.30%)
May 16, 2006
1.901
1.919
1.901
1.913
629,407
+0.00(+0.24%)
May 15, 2006
1.908
1.915
1.890
1.908
748,364
-0.01(-0.35%)
May 12, 2006
1.933
1.933
1.910
1.915
715,517
-0.02(-1.16%)
May 11, 2006
1.947
1.947
1.926
1.938
623,192
-0.01(-0.46%)
May 10, 2006
1.931
1.947
1.931
1.947
687,110
+0.01(+0.70%)
May 09, 2006
1.938
1.947
1.928
1.933
767,450
-0.00(-0.23%)
May 08, 2006
1.926
1.938
1.919
1.938
1,039,098
+0.01(+0.59%)
May 05, 2006
1.917
1.935
1.917
1.926
862,438
+0.01(+0.59%)
May 04, 2006
1.901
1.919
1.901
1.915
781,654
+0.01(+0.59%)
May 03, 2006
1.917
1.919
1.897
1.904
960,089
-0.01(-0.71%)
May 02, 2006
1.910
1.919
1.901
1.917
668,467
+0.01(+0.59%)
May 01, 2006
1.913
1.922
1.899
1.906
702,201
-0.01(-0.47%)
Apr 28, 2006
1.901
1.926
1.901
1.915
646,718
-0.01(-0.35%)
Apr 27, 2006
1.899
1.924
1.892
1.922
811,393
+0.01(+0.71%)
Apr 26, 2006
1.892
1.908
1.892
1.908
978,288
+0.00(+0.12%)
Apr 25, 2006
1.908
1.915
1.892
1.906
850,010
-0.00(-0.24%)
Apr 24, 2006
1.906
1.924
1.904
1.910
674,681
-0.00(-0.12%)
Apr 21, 2006
1.917
1.924
1.906
1.913
609,432
-0.00(-0.12%)
Apr 20, 2006
1.924
1.933
1.906
1.915
709,747
-0.01(-0.47%)
Apr 19, 2006
1.908
1.924
1.897
1.924
976,069
+0.02(+0.83%)
Apr 18, 2006
1.883
1.908
1.883
1.908
900,611
+0.02(+1.31%)
Apr 17, 2006
1.904
1.915
1.883
1.883
838,469
-0.03(-1.53%)
Apr 13, 2006
1.910
1.915
1.901
1.913
660,921
+0.00(+0.12%)
Apr 12, 2006
1.906
1.926
1.901
1.910
647,161
-0.00(-0.12%)
Apr 11, 2006
1.915
1.928
1.906
1.913
1,387,092
-0.01(-0.47%)
Apr 10, 2006
1.919
1.933
1.913
1.922
1,250,824
+0.00(+0.12%)
Apr 07, 2006
1.940
1.947
1.919
1.919
1,111,005
-0.01(-0.58%)
Apr 06, 2006
1.942
1.944
1.931
1.931
934,789
-0.01(-0.46%)
Apr 05, 2006
1.919
1.940
1.919
1.940
808,286
+0.01(+0.70%)
Apr 04, 2006
1.924
1.931
1.910
1.926
1,027,114
+0.01(+0.47%)
Apr 03, 2006
1.910
1.940
1.908
1.917
1,761,718
+0.00(+0.24%)
Mar 31, 2006
1.906
1.919
1.906
1.913
1,084,373
+0.00(+0.24%)
Mar 30, 2006
1.913
1.924
1.908
1.908
1,081,266
-0.01(-0.35%)
Mar 29, 2006
1.904
1.917
1.904
1.915
1,223,304
+0.00(+0.12%)
Mar 28, 2006
1.883
1.919
1.879
1.913
2,158,981
+0.01(+0.71%)
Mar 27, 2006
1.924
1.925
1.883
1.899
1,399,076
+0.00(+0.24%)
Mar 24, 2006
1.872
1.895
1.872
1.895
860,219
+0.01(+0.36%)
Mar 23, 2006
1.877
1.888
1.872
1.888
611,208
+0.01(+0.60%)
Mar 22, 2006
1.874
1.892
1.874
1.877
758,573
+0.01(+0.36%)
Mar 21, 2006
1.890
1.892
1.870
1.870
802,516
-0.02(-0.95%)
Mar 20, 2006
1.895
1.899
1.877
1.888
840,245
-0.01(-0.71%)
Mar 17, 2006
1.904
1.904
1.881
1.901
771,445
+0.00(+0.00%)
Mar 16, 2006
1.886
1.922
1.886
1.901
1,190,458
+0.01(+0.48%)
Mar 15, 2006
1.919
1.919
1.874
1.892
1,164,269
-0.03(-1.41%)
Mar 14, 2006
1.904
1.919
1.899
1.919
1,396,857
+0.01(+0.35%)
Mar 13, 2006
1.886
1.915
1.883
1.913
1,628,557
+0.03(+1.68%)
Mar 10, 2006
1.802
1.892
1.802
1.881
2,937,529
-0.00(-0.12%)
Mar 09, 2006
1.870
1.899
1.861
1.883
3,484,376
-0.05(-2.45%)
Mar 08, 2006
1.969
1.969
1.924
1.931
1,515,814
-0.04(-1.83%)
Mar 07, 2006
1.971
1.980
1.960
1.967
774,996
-0.01(-0.57%)
Mar 06, 2006
1.978
1.989
1.971
1.978
656,039
-0.00(-0.23%)
Mar 03, 2006
1.969
1.989
1.969
1.983
762,124
+0.01(+0.46%)
Mar 02, 2006
1.980
1.980
1.967
1.974
713,742
-0.00(-0.23%)
Mar 01, 2006
1.971
1.980
1.969
1.978
775,884
+0.01(+0.46%)
Feb 28, 2006
1.971
1.978
1.960
1.969
1,122,990
-0.00(-0.11%)
Feb 27, 2006
1.967
1.980
1.958
1.971
1,110,561
+0.01(+0.34%)
Feb 24, 2006
1.953
1.967
1.949
1.965
775,440
+0.01(+0.35%)
Feb 23, 2006
1.947
1.958
1.942
1.958
708,415
+0.01(+0.35%)
Feb 22, 2006
1.933
1.958
1.933
1.951
856,224
+0.02(+0.93%)
Feb 21, 2006
1.928
1.942
1.924
1.933
1,029,333
-0.01(-0.35%)
Feb 17, 2006
1.935
1.940
1.928
1.940
783,873
+0.00(+0.12%)
Feb 16, 2006
1.915
1.938
1.915
1.938
1,032,884
+0.02(+1.30%)
Feb 15, 2006
1.908
1.919
1.906
1.913
802,072
+0.00(+0.00%)
Feb 14, 2006
1.904
1.915
1.895
1.913
937,008
+0.01(+0.47%)
Feb 13, 2006
1.892
1.913
1.892
1.904
885,963
+0.00(+0.12%)
Feb 10, 2006
1.897
1.901
1.881
1.901
648,937
+0.01(+0.48%)
Feb 09, 2006
1.901
1.910
1.892
1.892
795,858
-0.01(-0.47%)
Feb 08, 2006
1.888
1.904
1.877
1.901
693,768
+0.02(+0.96%)
Feb 07, 2006
1.888
1.888
1.874
1.883
542,852
-0.01(-0.36%)
Feb 06, 2006
1.899
1.899
1.874
1.890
975,181
-0.01(-0.36%)
Feb 03, 2006
1.888
1.908
1.888
1.897
588,127
+0.00(+0.24%)
Feb 02, 2006
1.895
1.901
1.883
1.892
910,376
-0.01(-0.36%)
Feb 01, 2006
1.888
1.904
1.886
1.899
761,680
+0.00(+0.12%)
Jan 31, 2006
1.908
1.908
1.886
1.897
1,159,387
-0.00(-0.24%)
Jan 30, 2006
1.910
1.917
1.897
1.901
910,376
-0.01(-0.59%)
Jan 27, 2006
1.904
1.915
1.899
1.913
1,150,066
+0.01(+0.59%)
Jan 26, 2006
1.883
1.901
1.879
1.901
1,217,534
+0.02(+1.20%)
Jan 25, 2006
1.872
1.888
1.872
1.879
1,101,240
+0.01(+0.48%)
Jan 24, 2006
1.883
1.888
1.870
1.870
891,734
-0.01(-0.48%)
Jan 23, 2006
1.870
1.879
1.856
1.879
812,281
+0.01(+0.48%)
Jan 20, 2006
1.886
1.888
1.861
1.870
984,502
-0.02(-0.84%)
Jan 19, 2006
1.886
1.890
1.879
1.886
978,732
+0.01(+0.36%)
Jan 18, 2006
1.874
1.881
1.870
1.879
717,737
-0.00(-0.12%)
Jan 17, 2006
1.888
1.888
1.872
1.881
1,112,781
-0.01(-0.36%)
Jan 13, 2006
1.881
1.890
1.872
1.888
763,455
+0.02(+0.84%)
Jan 12, 2006
1.888
1.892
1.872
1.872
825,597
-0.01(-0.60%)
Jan 11, 2006
1.879
1.890
1.877
1.883
696,875
+0.01(+0.36%)
Jan 10, 2006
1.874
1.879
1.865
1.877
798,521
-0.00(-0.24%)
Jan 09, 2006
1.865
1.890
1.865
1.881
944,554
+0.02(+0.97%)
Jan 06, 2006
1.852
1.868
1.847
1.863
977,400
+0.02(+0.85%)
Jan 05, 2006
1.832
1.847
1.832
1.847
838,913
+0.00(+0.12%)
Jan 04, 2006
1.834
1.852
1.827
1.845
1,164,713
+0.01(+0.61%)
Jan 03, 2006
1.807
1.834
1.805
1.834
1,238,396
+0.02(+1.37%)
Dec 30, 2005
1.800
1.816
1.798
1.809
1,043,093
+0.00(+0.25%)
Dec 29, 2005
1.793
1.823
1.793
1.805
1,368,893
-0.00(-0.25%)
Dec 28, 2005
1.829
1.834
1.796
1.809
1,989,423
-0.02(-1.11%)
Dec 27, 2005
1.850
1.874
1.825
1.829
3,187,427
-0.03(-1.58%)
Dec 23, 2005
1.868
1.868
1.838
1.859
1,975,219
+0.03(+1.48%)
Dec 22, 2005
1.829
1.838
1.814
1.832
1,038,654
+0.01(+0.37%)
Dec 21, 2005
1.825
1.838
1.818
1.825
1,319,180
+0.01(+0.37%)
Dec 20, 2005
1.825
1.829
1.814
1.818
1,647,643
+0.00(+0.25%)
Dec 19, 2005
1.841
1.850
1.814
1.814
992,048
-0.04(-1.95%)
Dec 16, 2005
1.854
1.863
1.843
1.850
1,004,920
-0.00(-0.24%)
Dec 15, 2005
1.861
1.868
1.847
1.854
1,209,544
-0.01(-0.72%)
Dec 14, 2005
1.847
1.868
1.847
1.868
1,007,140
+0.01(+0.73%)
Dec 13, 2005
1.845
1.856
1.832
1.854
1,452,785
-0.06(-3.06%)
Dec 12, 2005
1.926
1.933
1.908
1.913
1,318,736
-0.01(-0.35%)
Dec 09, 2005
1.933
1.935
1.917
1.919
1,341,817
-0.01(-0.35%)
Dec 08, 2005
1.931
1.938
1.919
1.926
826,041
-0.00(-0.23%)
Dec 07, 2005
1.926
1.938
1.919
1.931
1,468,764
-0.00(-0.12%)
Dec 06, 2005
1.935
1.942
1.928
1.933
1,269,023
+0.00(+0.00%)
Dec 05, 2005
1.928
1.935
1.917
1.933
1,107,454
+0.00(+0.00%)
Dec 02, 2005
1.915
1.935
1.915
1.933
1,021,343
+0.01(+0.70%)
Dec 01, 2005
1.913
1.924
1.913
1.919
1,427,928
+0.01(+0.47%)
Nov 30, 2005
1.917
1.917
1.897
1.910
1,061,292
-0.01(-0.47%)
Nov 29, 2005
1.906
1.926
1.904
1.919
1,128,316
+0.00(+0.23%)
Nov 28, 2005
1.933
1.933
1.910
1.915
1,149,622
-0.01(-0.70%)
Nov 25, 2005
1.931
1.933
1.919
1.928
327,131
+0.00(+0.00%)
Nov 23, 2005
1.922
1.940
1.919
1.928
1,072,388
+0.01(+0.35%)
Nov 22, 2005
1.910
1.926
1.904
1.922
1,459,443
+0.01(+0.71%)
Nov 21, 2005
1.897
1.913
1.892
1.908
1,003,589
+0.01(+0.59%)
Nov 18, 2005
1.892
1.901
1.888
1.897
1,014,685
+0.01(+0.48%)
Nov 17, 2005
1.886
1.890
1.877
1.888
1,084,817
+0.01(+0.36%)
Nov 16, 2005
1.881
1.888
1.874
1.881
1,015,129
+0.00(+0.00%)
Nov 15, 2005
1.881
1.888
1.872
1.881
1,128,760
-0.00(-0.24%)
Nov 14, 2005
1.879
1.886
1.874
1.886
878,861
+0.00(+0.24%)
Nov 11, 2005
1.872
1.883
1.872
1.881
834,030
+0.01(+0.36%)
Nov 10, 2005
1.870
1.877
1.859
1.874
984,502
+0.01(+0.36%)
Nov 09, 2005
1.861
1.872
1.859
1.868
1,084,817
+0.00(+0.12%)
Nov 08, 2005
1.865
1.868
1.856
1.865
1,211,764
+0.00(+0.12%)
Nov 07, 2005
1.861
1.868
1.852
1.863
2,251,306
-0.01(-0.36%)
Nov 04, 2005
1.881
1.881
1.854
1.870
2,383,579
+0.01(+0.48%)
Nov 03, 2005
1.879
1.895
1.859
1.861
2,575,775
-0.01(-0.36%)
Nov 02, 2005
1.845
1.870
1.843
1.868
1,340,042
+0.02(+1.35%)
Nov 01, 2005
1.838
1.847
1.832
1.843
1,821,196
+0.00(+0.24%)
Oct 31, 2005
1.838
1.847
1.827
1.838
2,542,928
+0.01(+0.74%)
Oct 28, 2005
1.791
1.827
1.789
1.825
2,468,802
+0.03(+1.89%)
Oct 27, 2005
1.793
1.798
1.780
1.791
1,976,551
+0.00(+0.00%)
Oct 26, 2005
1.775
1.802
1.769
1.791
2,370,707
+0.02(+0.89%)
Oct 25, 2005
1.800
1.800
1.748
1.775
5,086,301
-0.01(-0.38%)
Oct 24, 2005
1.726
1.787
1.719
1.782
2,914,447
+0.05(+3.13%)
Oct 21, 2005
1.753
1.755
1.721
1.728
3,044,501
-0.02(-1.41%)
Oct 20, 2005
1.800
1.800
1.748
1.753
1,931,720
-0.05(-2.63%)
Oct 19, 2005
1.760
1.800
1.757
1.800
1,987,204
+0.04(+2.17%)
Oct 18, 2005
1.782
1.787
1.762
1.762
1,973,888
-0.02(-1.26%)
Oct 17, 2005
1.782
1.798
1.775
1.784
1,863,808
+0.00(+0.25%)
Oct 14, 2005
1.778
1.784
1.764
1.780
2,296,137
-0.01(-0.50%)
Oct 13, 2005
1.802
1.805
1.748
1.789
2,094,620
-0.02(-1.12%)
Oct 12, 2005
1.805
1.814
1.791
1.809
1,797,671
-0.00(-0.25%)
Oct 11, 2005
1.818
1.827
1.805
1.814
1,521,584
-0.01(-0.74%)
Oct 10, 2005
1.814
1.827
1.807
1.827
1,149,178
+0.01(+0.37%)
Oct 07, 2005
1.825
1.825
1.802
1.820
1,584,170
+0.00(+0.25%)
Oct 06, 2005
1.823
1.834
1.805
1.816
2,229,113
-0.01(-0.74%)
Oct 05, 2005
1.874
1.879
1.829
1.829
1,829,630
-0.05(-2.75%)
Oct 04, 2005
1.888
1.892
1.874
1.881
1,460,774
-0.01(-0.36%)
Oct 03, 2005
1.881
1.904
1.879
1.888
2,293,474
+0.01(+0.36%)
Sep 30, 2005
1.906
1.906
1.868
1.881
2,807,919
-0.04(-1.88%)
Sep 29, 2005
1.938
1.938
1.892
1.917
2,468,802
-0.02(-1.16%)
Sep 28, 2005
1.951
1.983
1.940
1.940
1,415,500
-0.03(-1.37%)
Sep 27, 2005
2.012
2.012
1.951
1.967
1,792,789
-0.02(-1.02%)
Sep 26, 2005
1.996
2.005
1.971
1.987
1,509,600
-0.01(-0.68%)
Sep 23, 2005
2.001
2.023
1.992
2.001
1,080,822
+0.00(+0.00%)
Sep 22, 2005
2.001
2.001
1.983
2.001
782,542
+0.00(+0.11%)
Sep 21, 2005
2.010
2.012
1.994
1.998
914,371
-0.01(-0.67%)
Sep 20, 2005
2.028
2.034
2.005
2.012
1,140,744
-0.02(-1.11%)
Sep 19, 2005
2.021
2.095
2.005
2.034
1,802,110
-0.08(-3.63%)
Sep 16, 2005
2.102
2.111
2.111
2.111
1,396,413
+0.01(+0.54%)
Sep 15, 2005
2.104
2.106
2.086
2.100
674,237
-0.05(-2.31%)
Sep 14, 2005
2.136
2.154
2.120
2.149
1,502,054
+0.00(+0.10%)
Sep 13, 2005
2.140
2.147
2.120
2.147
1,185,131
+0.02(+0.74%)
Sep 12, 2005
2.129
2.145
2.129
2.131
1,451,009
-0.00(-0.11%)
Sep 09, 2005
2.129
2.138
2.120
2.134
925,911
+0.01(+0.64%)
Sep 08, 2005
2.115
2.127
2.106
2.120
852,229
+0.00(+0.21%)
Sep 07, 2005
2.106
2.118
2.104
2.115
548,622
+0.01(+0.32%)
Sep 06, 2005
2.106
2.113
2.102
2.109
764,343
+0.00(+0.11%)
Sep 02, 2005
2.104
2.109
2.097
2.106
426,558
+0.00(+0.00%)
Sep 01, 2005
2.102
2.118
2.102
2.106
461,180
+0.00(+0.21%)
Aug 31, 2005
2.095
2.104
2.091
2.102
615,203
+0.01(+0.54%)
Aug 30, 2005
2.091
2.095
2.084
2.091
815,388
+0.00(+0.11%)
Aug 29, 2005
2.075
2.091
2.066
2.088
437,655
+0.02(+0.76%)
Aug 26, 2005
2.073
2.077
2.064
2.073
466,950
+0.00(+0.22%)
Aug 25, 2005
2.070
2.082
2.064
2.068
696,875
-0.00(-0.11%)
Aug 24, 2005
2.079
2.086
2.064
2.070
634,289
-0.02(-0.97%)
Aug 23, 2005
2.086
2.091
2.050
2.091
830,923
+0.00(+0.22%)
Aug 22, 2005
2.086
2.093
2.084
2.086
402,589
+0.01(+0.33%)
Aug 19, 2005
2.086
2.095
2.079
2.079
696,875
+0.00(+0.00%)
Aug 18, 2005
2.073
2.086
2.068
2.079
509,118
+0.00(+0.22%)
Aug 17, 2005
2.068
2.084
2.059
2.075
904,606
+0.01(+0.55%)
Aug 16, 2005
2.057
2.070
2.057
2.064
909,488
+0.00(+0.11%)
Aug 15, 2005
2.057
2.064
2.052
2.061
657,814
+0.00(+0.22%)
Aug 12, 2005
2.057
2.059
2.050
2.057
464,731
+0.01(+0.33%)
Aug 11, 2005
2.039
2.052
2.039
2.050
632,070
+0.01(+0.33%)
Aug 10, 2005
2.043
2.052
2.037
2.043
681,339
+0.00(+0.11%)
Aug 09, 2005
2.034
2.041
2.032
2.041
416,793
+0.01(+0.33%)
Aug 08, 2005
2.039
2.046
2.030
2.034
496,246
+0.00(+0.00%)
Aug 05, 2005
2.043
2.043
2.034
2.034
345,774
-0.01(-0.66%)
Aug 04, 2005
2.050
2.052
2.043
2.048
344,442
-0.00(-0.11%)
Aug 03, 2005
2.048
2.057
2.046
2.050
515,332
-0.00(-0.22%)
Aug 02, 2005
2.048
2.057
2.046
2.055
916,146
+0.00(+0.22%)
Aug 01, 2005
2.052
2.052
2.046
2.050
600,555
+0.01(+0.33%)
Jul 29, 2005
2.043
2.050
2.037
2.043
729,721
+0.00(+0.22%)
Jul 28, 2005
2.028
2.039
2.025
2.039
541,520
+0.01(+0.67%)
Jul 27, 2005
2.030
2.032
2.023
2.025
768,782
-0.00(-0.22%)
Jul 26, 2005
2.030
2.037
2.028
2.030
632,958
+0.00(+0.11%)
Jul 25, 2005
2.028
2.034
2.023
2.028
549,954
+0.00(+0.00%)
Jul 22, 2005
2.028
2.030
2.019
2.028
597,448
+0.00(+0.00%)
Jul 21, 2005
2.028
2.030
2.025
2.028
362,641
+0.00(+0.00%)
Jul 20, 2005
2.028
2.034
2.025
2.028
508,674
+0.00(+0.11%)
Jul 19, 2005
2.025
2.030
2.019
2.025
536,638
-0.00(-0.22%)
Jul 18, 2005
2.023
2.034
2.019
2.030
553,505
-0.00(-0.22%)
Jul 15, 2005
2.028
2.034
2.023
2.034
452,303
+0.00(+0.11%)
Jul 14, 2005
2.037
2.041
2.028
2.032
585,020
+0.00(+0.00%)
Jul 13, 2005
2.030
2.037
2.023
2.032
426,558
+0.00(+0.11%)
Jul 12, 2005
2.019
2.032
2.016
2.030
534,419
-0.00(-0.11%)
Jul 11, 2005
2.019
2.032
2.014
2.032
636,509
+0.01(+0.45%)
Jul 08, 2005
2.019
2.030
2.014
2.023
548,178
+0.01(+0.45%)
Jul 07, 2005
2.019
2.023
2.010
2.014
555,280
-0.01(-0.67%)
Jul 06, 2005
2.028
2.037
2.025
2.028
478,491
+0.00(+0.00%)
Jul 05, 2005
2.025
2.039
2.023
2.028
375,069
+0.00(+0.11%)
Jul 01, 2005
2.019
2.028
2.014
2.025
245,016
+0.01(+0.33%)
Jun 30, 2005
2.030
2.032
2.016
2.019
383,947
-0.01(-0.44%)
Jun 29, 2005
2.039
2.041
2.023
2.028
604,106
+0.00(+0.00%)
Jun 28, 2005
2.034
2.043
2.025
2.028
383,503
-0.00(-0.11%)
Jun 27, 2005
2.007
2.030
2.005
2.030
1,079,490
+0.02(+0.90%)
Jun 24, 2005
2.032
2.032
2.010
2.012
885,519
-0.00(-0.22%)
Jun 23, 2005
2.016
2.028
2.008
2.016
642,279
-0.00(-0.22%)
Jun 22, 2005
2.019
2.030
2.016
2.021
479,379
-0.00(-0.11%)
Jun 21, 2005
2.028
2.030
2.016
2.023
675,569
+0.00(+0.22%)
Jun 20, 2005
2.021
2.023
2.007
2.019
525,097
-0.00(-0.11%)
Jun 17, 2005
2.007
2.021
2.005
2.021
420,788
+0.01(+0.67%)
Jun 16, 2005
1.998
2.010
1.998
2.007
506,899
+0.01(+0.45%)
Jun 15, 2005
2.012
2.021
1.996
1.998
695,987
-0.02(-0.89%)
Jun 14, 2005
2.023
2.025
2.010
2.016
711,079
-0.05(-2.40%)
Jun 13, 2005
2.068
2.070
2.055
2.066
663,141
-0.00(-0.11%)
Jun 10, 2005
2.073
2.073
2.057
2.068
579,693
+0.00(+0.00%)
Jun 09, 2005
2.050
2.073
2.050
2.068
783,873
+0.01(+0.66%)
Jun 08, 2005
2.055
2.064
2.052
2.055
399,926
-0.00(-0.11%)
Jun 07, 2005
2.041
2.061
2.041
2.057
452,746
+0.01(+0.66%)
Jun 06, 2005
2.050
2.050
2.037
2.043
507,786
-0.00(-0.11%)
Jun 03, 2005
2.041
2.046
2.034
2.046
542,852
+0.01(+0.33%)
Jun 02, 2005
2.032
2.043
2.030
2.039
496,690
+0.00(+0.11%)
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.