Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.310 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 5.084 5.129 5.069 5.069 991,029 +0.01(+0.15%)
Jul 30, 2021 5.084 5.099 5.054 5.061 638,919 -0.03(-0.60%)
Jul 29, 2021 5.031 5.107 5.018 5.092 937,818 +0.08(+1.51%)
Jul 28, 2021 5.008 5.023 4.993 5.016 819,574 +0.01(+0.15%)
Jul 27, 2021 5.023 5.054 4.970 5.008 1,521,054 -0.05(-0.90%)
Jul 26, 2021 5.069 5.084 5.038 5.054 1,012,592 +0.00(+0.00%)
Jul 23, 2021 5.054 5.107 5.027 5.054 1,716,401 +0.04(+0.76%)
Jul 22, 2021 5.099 5.099 5.008 5.016 3,620,004 -0.09(-1.78%)
Jul 21, 2021 5.129 5.152 5.088 5.107 1,099,676 +0.01(+0.15%)
Jul 20, 2021 5.038 5.129 5.028 5.099 667,675 +0.07(+1.36%)
Jul 19, 2021 5.084 5.092 4.940 5.031 1,433,136 -0.11(-2.07%)
Jul 16, 2021 5.084 5.145 5.084 5.137 858,151 +0.08(+1.50%)
Jul 15, 2021 5.114 5.129 5.046 5.061 1,080,485 -0.06(-1.19%)
Jul 14, 2021 5.175 5.175 5.042 5.122 1,487,557 -0.05(-0.88%)
Jul 13, 2021 5.175 5.190 5.122 5.167 813,007 +0.02(+0.29%)
Jul 12, 2021 5.236 5.236 5.145 5.152 840,516 -0.08(-1.59%)
Jul 09, 2021 5.167 5.236 5.137 5.236 1,006,290 +0.10(+1.92%)
Jul 08, 2021 5.145 5.190 5.092 5.137 1,106,846 -0.08(-1.46%)
Jul 07, 2021 5.205 5.213 5.160 5.213 554,638 +0.04(+0.73%)
Jul 06, 2021 5.183 5.190 5.122 5.175 934,113 -0.02(-0.29%)
Jul 02, 2021 5.221 5.221 5.122 5.190 851,785 -0.02(-0.29%)
Jul 01, 2021 5.251 5.251 5.190 5.205 803,367 -0.03(-0.58%)
Jun 30, 2021 5.251 5.274 5.221 5.236 316,247 +0.01(+0.15%)
Jun 29, 2021 5.228 5.289 5.221 5.228 404,229 +0.01(+0.15%)
Jun 28, 2021 5.258 5.289 5.175 5.221 914,704 -0.05(-1.01%)
Jun 25, 2021 5.342 5.357 5.251 5.274 547,258 -0.09(-1.70%)
Jun 24, 2021 5.365 5.418 5.300 5.365 651,415 +0.02(+0.43%)
Jun 23, 2021 5.319 5.365 5.274 5.342 1,619,281 +0.12(+2.33%)
Jun 22, 2021 5.243 5.251 5.175 5.221 847,501 +0.00(+0.00%)
Jun 21, 2021 5.114 5.236 5.099 5.221 972,817 +0.16(+3.15%)
Jun 18, 2021 5.099 5.167 5.038 5.061 1,030,685 -0.09(-1.77%)
Jun 17, 2021 5.175 5.224 5.129 5.152 997,046 -0.01(-0.15%)
Jun 16, 2021 5.387 5.387 5.129 5.160 2,692,083 -0.22(-4.09%)
Jun 15, 2021 5.395 5.410 5.350 5.380 1,264,328 -0.04(-0.70%)
Jun 14, 2021 5.410 5.418 5.396 5.418 768,506 +0.02(+0.41%)
Jun 11, 2021 5.396 5.414 5.366 5.396 587,468 -0.01(-0.14%)
Jun 10, 2021 5.396 5.425 5.351 5.403 946,637 +0.04(+0.69%)
Jun 09, 2021 5.425 5.425 5.336 5.366 1,285,737 -0.03(-0.55%)
Jun 08, 2021 5.418 5.425 5.373 5.396 649,797 +0.01(+0.14%)
Jun 07, 2021 5.425 5.433 5.343 5.388 1,087,617 -0.05(-0.96%)
Jun 04, 2021 5.433 5.462 5.410 5.440 618,518 +0.06(+1.10%)
Jun 03, 2021 5.366 5.403 5.314 5.381 699,906 +0.01(+0.14%)
Jun 02, 2021 5.410 5.425 5.325 5.373 842,143 -0.01(-0.28%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.