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
)
5.560
+0.020 (+0.36%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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, 2011
1.535
1.542
1.524
1.542
977,119
+0.01(+0.51%)
Jan 28, 2011
1.555
1.563
1.514
1.535
2,175,143
-0.02(-1.33%)
Jan 27, 2011
1.553
1.555
1.548
1.555
1,120,731
+0.01(+0.33%)
Jan 26, 2011
1.553
1.553
1.542
1.550
1,501,246
+0.00(+0.17%)
Jan 25, 2011
1.545
1.553
1.529
1.548
1,670,709
+0.01(+0.67%)
Jan 24, 2011
1.529
1.550
1.524
1.537
1,696,548
+0.02(+1.02%)
Jan 21, 2011
1.527
1.534
1.516
1.522
1,029,460
+0.00(+0.17%)
Jan 20, 2011
1.519
1.524
1.503
1.519
1,441,235
-0.01(-0.51%)
Jan 19, 2011
1.537
1.540
1.516
1.527
1,313,957
-0.01(-0.67%)
Jan 18, 2011
1.550
1.550
1.524
1.537
1,416,858
-0.00(-0.17%)
Jan 14, 2011
1.522
1.545
1.509
1.540
1,355,806
+0.02(+1.54%)
Jan 13, 2011
1.506
1.519
1.496
1.516
1,161,349
+0.01(+0.69%)
Jan 12, 2011
1.491
1.506
1.485
1.506
1,018,088
+0.03(+1.93%)
Jan 11, 2011
1.483
1.493
1.475
1.478
1,014,373
-0.01(-0.35%)
Jan 10, 2011
1.483
1.488
1.472
1.483
1,324,249
-0.00(-0.18%)
Jan 07, 2011
1.506
1.506
1.480
1.485
938,792
-0.02(-1.04%)
Jan 06, 2011
1.498
1.503
1.488
1.501
1,205,504
+0.01(+0.52%)
Jan 05, 2011
1.478
1.493
1.472
1.493
1,431,537
+0.01(+0.35%)
Jan 04, 2011
1.485
1.488
1.478
1.488
908,740
+0.00(+0.00%)
Jan 03, 2011
1.485
1.496
1.480
1.488
1,124,990
+0.02(+1.23%)
Dec 31, 2010
1.467
1.496
1.467
1.470
1,319,825
+0.00(+0.00%)
Dec 30, 2010
1.488
1.491
1.465
1.470
1,009,724
-0.01(-0.70%)
Dec 29, 2010
1.485
1.501
1.478
1.480
1,073,099
+0.00(+0.00%)
Dec 28, 2010
1.491
1.501
1.480
1.480
1,313,382
-0.02(-1.04%)
Dec 27, 2010
1.485
1.506
1.479
1.496
1,490,356
-0.02(-1.20%)
Dec 23, 2010
1.506
1.516
1.506
1.514
1,909,762
+0.00(+0.00%)
Dec 22, 2010
1.493
1.514
1.491
1.514
2,204,721
+0.02(+1.21%)
Dec 21, 2010
1.488
1.501
1.480
1.496
3,448,807
+0.02(+1.41%)
Dec 20, 2010
1.459
1.493
1.449
1.475
3,636,401
+0.02(+1.43%)
Dec 17, 2010
1.462
1.470
1.444
1.454
1,786,349
+0.01(+0.54%)
Dec 16, 2010
1.441
1.457
1.439
1.446
1,490,680
+0.01(+0.54%)
Dec 15, 2010
1.413
1.449
1.408
1.439
2,466,653
+0.02(+1.46%)
Dec 14, 2010
1.441
1.441
1.410
1.418
1,128,832
-0.01(-0.55%)
Dec 13, 2010
1.457
1.459
1.426
1.426
2,278,211
-0.02(-1.43%)
Dec 10, 2010
1.467
1.467
1.441
1.446
1,468,332
+0.00(+0.00%)
Dec 09, 2010
1.444
1.451
1.439
1.446
2,811,850
+0.01(+0.70%)
Dec 08, 2010
1.451
1.457
1.434
1.436
1,202,137
-0.01(-0.87%)
Dec 07, 2010
1.451
1.464
1.439
1.449
2,651,456
+0.02(+1.59%)
Dec 06, 2010
1.421
1.434
1.419
1.426
1,914,080
+0.01(+0.35%)
Dec 03, 2010
1.404
1.434
1.404
1.421
2,291,118
+0.01(+0.36%)
Dec 02, 2010
1.389
1.416
1.386
1.416
1,517,562
+0.03(+2.18%)
Dec 01, 2010
1.389
1.396
1.381
1.386
1,724,014
+0.02(+1.66%)
Nov 30, 2010
1.353
1.373
1.348
1.363
1,592,743
-0.00(-0.18%)
Nov 29, 2010
1.356
1.371
1.344
1.366
1,675,381
+0.00(+0.00%)
Nov 26, 2010
1.348
1.368
1.348
1.366
550,435
-0.01(-0.37%)
Nov 24, 2010
1.363
1.371
1.371
1.371
1,756,854
+0.03(+1.87%)
Nov 23, 2010
1.343
1.348
1.336
1.346
1,643,519
-0.01(-0.93%)
Nov 22, 2010
1.346
1.358
1.341
1.358
1,611,220
+0.01(+0.75%)
Nov 19, 2010
1.341
1.353
1.327
1.348
981,318
+0.01(+0.37%)
Nov 18, 2010
1.346
1.348
1.331
1.343
1,143,625
+0.02(+1.52%)
Nov 17, 2010
1.316
1.328
1.311
1.323
1,204,415
+0.02(+1.15%)
Nov 16, 2010
1.326
1.326
1.293
1.308
1,727,631
-0.03(-2.07%)
Nov 15, 2010
1.331
1.349
1.331
1.336
958,612
+0.01(+0.57%)
Nov 12, 2010
1.353
1.356
1.316
1.328
1,242,347
-0.03(-2.04%)
Nov 11, 2010
1.368
1.368
1.353
1.356
1,067,009
-0.02(-1.28%)
Nov 10, 2010
1.363
1.379
1.353
1.373
1,229,562
+0.01(+0.37%)
Nov 09, 2010
1.394
1.394
1.363
1.368
1,497,010
-0.02(-1.63%)
Nov 08, 2010
1.389
1.391
1.379
1.391
990,855
+0.00(+0.00%)
Nov 05, 2010
1.394
1.409
1.386
1.391
1,392,715
+0.01(+0.36%)
Nov 04, 2010
1.366
1.391
1.366
1.386
1,725,640
+0.03(+2.04%)
Nov 03, 2010
1.356
1.358
1.336
1.358
1,453,787
+0.01(+0.56%)
Nov 02, 2010
1.336
1.351
1.333
1.351
1,082,994
+0.03(+2.09%)
Nov 01, 2010
1.323
1.338
1.318
1.323
1,157,431
+0.00(+0.19%)
Oct 29, 2010
1.321
1.321
1.316
1.321
803,298
+0.00(+0.19%)
Oct 28, 2010
1.331
1.336
1.311
1.318
1,368,824
-0.01(-0.57%)
Oct 27, 2010
1.326
1.326
1.311
1.326
1,625,054
-0.01(-0.38%)
Oct 25, 2010
1.331
1.343
1.323
1.331
1,081,523
+0.02(+1.15%)
Oct 22, 2010
1.328
1.328
1.311
1.316
893,262
-0.01(-0.57%)
Oct 21, 2010
1.316
1.331
1.306
1.323
928,213
+0.01(+0.96%)
Oct 20, 2010
1.296
1.321
1.294
1.311
1,170,672
+0.02(+1.36%)
Oct 19, 2010
1.306
1.308
1.283
1.293
1,633,334
-0.03(-1.91%)
Oct 18, 2010
1.306
1.318
1.303
1.318
947,318
+0.01(+0.96%)
Oct 15, 2010
1.316
1.318
1.301
1.306
1,156,389
+0.00(+0.19%)
Oct 14, 2010
1.316
1.318
1.301
1.303
1,188,947
-0.01(-0.58%)
Oct 13, 2010
1.306
1.321
1.306
1.311
1,466,126
+0.01(+0.77%)
Oct 12, 2010
1.296
1.303
1.285
1.301
1,311,361
-0.00(-0.19%)
Oct 11, 2010
1.298
1.308
1.296
1.303
994,822
+0.01(+0.39%)
Oct 08, 2010
1.298
1.298
1.278
1.298
917,865
+0.01(+0.78%)
Oct 07, 2010
1.296
1.296
1.273
1.288
790,828
+0.00(+0.20%)
Oct 06, 2010
1.288
1.290
1.275
1.285
866,580
-0.00(-0.19%)
Oct 05, 2010
1.258
1.288
1.258
1.288
1,785,881
+0.04(+3.02%)
Oct 04, 2010
1.273
1.273
1.250
1.250
1,239,457
-0.03(-1.97%)
Oct 01, 2010
1.275
1.278
1.263
1.275
792,573
+0.01(+0.80%)
Sep 30, 2010
1.273
1.288
1.258
1.265
1,523,629
-0.00(-0.20%)
Sep 29, 2010
1.270
1.278
1.265
1.268
1,125,859
-0.01(-0.59%)
Sep 28, 2010
1.258
1.278
1.243
1.275
3,168,154
+0.01(+1.00%)
Sep 27, 2010
1.258
1.263
1.250
1.263
2,761,996
+0.01(+0.60%)
Sep 24, 2010
1.230
1.258
1.230
1.255
3,508,413
+0.04(+3.31%)
Sep 23, 2010
1.235
1.235
1.215
1.215
1,817,751
-0.03(-2.23%)
Sep 22, 2010
1.240
1.243
1.230
1.243
1,387,229
+0.00(+0.20%)
Sep 21, 2010
1.240
1.243
1.230
1.240
1,136,680
+0.00(+0.20%)
Sep 20, 2010
1.212
1.238
1.212
1.238
2,021,730
+0.02(+1.65%)
Sep 17, 2010
1.218
1.228
1.207
1.218
991,265
+0.01(+0.62%)
Sep 15, 2010
1.215
1.218
1.200
1.210
1,077,281
-0.01(-0.41%)
Sep 14, 2010
1.197
1.218
1.195
1.215
1,619,075
+0.02(+1.33%)
Sep 13, 2010
1.205
1.217
1.195
1.199
2,497,535
+0.00(+0.14%)
Sep 10, 2010
1.195
1.202
1.193
1.197
1,119,868
+0.01(+0.62%)
Sep 09, 2010
1.190
1.202
1.188
1.190
1,448,920
+0.00(+0.41%)
Sep 08, 2010
1.183
1.190
1.175
1.185
1,015,499
+0.01(+0.63%)
Sep 07, 2010
1.188
1.195
1.168
1.178
1,371,203
-0.01(-0.83%)
Sep 03, 2010
1.185
1.195
1.180
1.188
1,112,378
+0.01(+1.04%)
Sep 02, 2010
1.156
1.175
1.153
1.175
1,089,201
+0.02(+1.91%)
Sep 01, 2010
1.119
1.153
1.119
1.153
1,424,293
+0.05(+4.21%)
Aug 31, 2010
1.107
1.114
1.093
1.107
407
-0.00(-0.44%)
Aug 30, 2010
1.121
1.129
1.107
1.112
1,466,081
-0.02(-1.52%)
Aug 27, 2010
1.129
1.129
1.089
1.129
1,656,168
+0.02(+2.00%)
Aug 26, 2010
1.126
1.129
1.085
1.107
2,074,449
-0.01(-1.10%)
Aug 25, 2010
1.104
1.121
1.097
1.119
1,685,942
+0.00(+0.22%)
Aug 24, 2010
1.092
1.121
1.092
1.116
1,697,712
-0.00(-0.22%)
Aug 23, 2010
1.148
1.166
1.112
1.119
3,222,723
-0.04(-3.18%)
Aug 20, 2010
1.146
1.156
1.141
1.156
991,340
+0.00(+0.21%)
Aug 19, 2010
1.166
1.166
1.143
1.153
980,585
-0.02(-1.47%)
Aug 18, 2010
1.161
1.170
1.148
1.170
893,515
+0.02(+1.49%)
Aug 17, 2010
1.143
1.163
1.141
1.153
940,708
+0.02(+1.73%)
Aug 16, 2010
1.129
1.141
1.121
1.134
825,995
+0.00(+0.22%)
Aug 13, 2010
1.131
1.146
1.131
1.131
724,869
-0.00(-0.22%)
Aug 12, 2010
1.134
1.146
1.121
1.134
760,235
-0.01(-1.07%)
Aug 11, 2010
1.178
1.178
1.141
1.146
1,628,455
-0.05(-3.91%)
Aug 10, 2010
1.193
1.200
1.183
1.193
718,084
-0.01(-0.82%)
Aug 09, 2010
1.190
1.202
1.188
1.202
1,331,163
+0.02(+1.45%)
Aug 06, 2010
1.185
1.195
1.173
1.185
1,306,519
-0.01(-0.62%)
Aug 05, 2010
1.190
1.195
1.188
1.193
678,679
+0.00(+0.21%)
Aug 04, 2010
1.190
1.197
1.185
1.190
850,777
+0.00(+0.41%)
Aug 03, 2010
1.183
1.195
1.183
1.185
974,749
-0.00(-0.41%)
Aug 02, 2010
1.180
1.197
1.180
1.190
1,184,312
+0.03(+2.32%)
Jul 30, 2010
1.163
1.175
1.148
1.163
1,152,149
+0.01(+0.64%)
Jul 29, 2010
1.170
1.178
1.151
1.156
1,106,073
-0.00(-0.42%)
Jul 28, 2010
1.178
1.178
1.158
1.161
1,346,156
-0.02(-1.46%)
Jul 27, 2010
1.188
1.197
1.173
1.178
1,493,944
+0.00(+0.00%)
Jul 26, 2010
1.163
1.178
1.163
1.178
1,314,723
+0.02(+1.48%)
Jul 23, 2010
1.141
1.163
1.136
1.161
1,355,309
+0.02(+2.16%)
Jul 22, 2010
1.114
1.139
1.114
1.136
1,193,669
+0.03(+3.12%)
Jul 21, 2010
1.124
1.129
1.102
1.102
889,554
-0.01(-1.32%)
Jul 20, 2010
1.104
1.121
1.099
1.116
1,816,292
+0.00(+0.22%)
Jul 19, 2010
1.119
1.124
1.112
1.114
676,564
-0.00(-0.22%)
Jul 16, 2010
1.116
1.141
1.112
1.116
665,932
-0.02(-1.73%)
Jul 15, 2010
1.146
1.146
1.124
1.136
702,149
-0.00(-0.00%)
Jul 14, 2010
1.146
1.151
1.136
1.136
879,578
-0.00(-0.43%)
Jul 13, 2010
1.139
1.146
1.134
1.141
1,214,490
+0.02(+1.53%)
Jul 12, 2010
1.119
1.131
1.116
1.124
918,819
-0.00(-0.43%)
Jul 09, 2010
1.129
1.129
1.116
1.129
798,560
+0.01(+0.66%)
Jul 08, 2010
1.114
1.124
1.107
1.121
1,187,910
-0.00(-0.22%)
Jul 07, 2010
1.087
1.124
1.087
1.124
1,064,472
+0.03(+3.15%)
Jul 06, 2010
1.094
1.119
1.080
1.089
1,004,503
-0.00(-0.45%)
Jul 02, 2010
1.094
1.097
1.080
1.094
1,204,733
+0.01(+1.13%)
Jul 01, 2010
1.099
1.109
1.080
1.082
1,061,945
-0.02(-1.78%)
Jun 30, 2010
1.131
1.131
1.102
1.102
1,005,147
-0.02(-2.01%)
Jun 29, 2010
1.139
1.139
1.112
1.124
1,983,210
-0.03(-2.30%)
Jun 25, 2010
1.151
1.156
1.119
1.151
1,635,041
+0.02(+2.18%)
Jun 24, 2010
1.139
1.148
1.121
1.126
2,330,670
-0.01(-1.29%)
Jun 23, 2010
1.175
1.175
1.136
1.141
1,401,283
-0.02(-1.48%)
Jun 22, 2010
1.158
1.163
1.143
1.158
1,413,195
+0.00(+0.00%)
Jun 21, 2010
1.166
1.180
1.148
1.158
1,337,692
+0.00(+0.00%)
Jun 18, 2010
1.158
1.161
1.148
1.158
1,026,857
+0.01(+0.85%)
Jun 17, 2010
1.156
1.161
1.141
1.148
1,868,872
-0.00(-0.21%)
Jun 16, 2010
1.151
1.158
1.141
1.151
1,518,062
+0.00(+0.00%)
Jun 15, 2010
1.148
1.158
1.139
1.151
1,388,935
+0.02(+1.73%)
Jun 14, 2010
1.153
1.158
1.129
1.131
1,192,923
+0.00(+0.00%)
Jun 11, 2010
1.102
1.138
1.102
1.131
1,036,083
-0.00(-0.42%)
Jun 10, 2010
1.107
1.136
1.107
1.136
1,233,213
+0.04(+3.77%)
Jun 09, 2010
1.117
1.124
1.090
1.095
1,663,336
-0.01(-0.91%)
Jun 08, 2010
1.098
1.105
1.078
1.105
1,370,049
+0.00(+0.22%)
Jun 07, 2010
1.122
1.122
1.090
1.102
1,158,444
-0.00(-0.43%)
Jun 04, 2010
1.107
1.134
1.102
1.107
1,078,134
-0.04(-3.35%)
Jun 03, 2010
1.150
1.160
1.138
1.146
1,052,594
+0.00(+0.00%)
Jun 02, 2010
1.119
1.148
1.114
1.146
694,803
+0.03(+2.36%)
Jun 01, 2010
1.117
1.138
1.114
1.119
1,027,437
-0.01(-1.06%)
May 28, 2010
1.131
1.155
1.117
1.131
1,804,027
+0.00(+0.00%)
May 27, 2010
1.124
1.134
1.107
1.131
1,413,026
+0.05(+4.19%)
May 26, 2010
1.098
1.112
1.081
1.086
30,877
+0.00(+0.22%)
May 25, 2010
1.071
1.086
1.035
1.083
1,982,977
-0.01(-0.88%)
May 24, 2010
1.098
1.110
1.090
1.093
1,306,175
-0.00(-0.22%)
May 21, 2010
1.052
1.107
1.045
1.095
1,944,669
+0.02(+1.55%)
May 20, 2010
1.105
1.107
1.040
1.078
3,984,427
-0.07(-6.44%)
May 19, 2010
1.162
1.171
1.138
1.153
2,088,736
-0.01(-0.83%)
May 18, 2010
1.196
1.203
1.160
1.162
1,475,728
-0.03(-2.81%)
May 17, 2010
1.217
1.217
1.174
1.196
1,407,694
-0.01(-0.60%)
May 14, 2010
1.203
1.220
1.186
1.203
1,229,199
-0.02(-1.95%)
May 13, 2010
1.229
1.237
1.220
1.227
1,041,925
-0.00(-0.00%)
May 12, 2010
1.220
1.229
1.215
1.227
829,218
+0.03(+2.20%)
May 11, 2010
1.220
1.229
1.198
1.201
1,130,792
-0.01(-0.99%)
May 10, 2010
1.198
1.213
1.196
1.213
1,914,296
+0.05(+4.33%)
May 07, 2010
1.205
1.205
1.126
1.162
2,502,911
-0.00(-0.41%)
May 06, 2010
1.225
1.227
1.102
1.167
3,225,571
-0.07(-5.44%)
May 05, 2010
1.237
1.246
1.218
1.234
1,090,514
-0.02(-1.72%)
May 04, 2010
1.273
1.273
1.249
1.256
1,865,723
-0.02(-1.87%)
May 03, 2010
1.270
1.289
1.249
1.280
1,270,512
+0.01(+0.76%)
Apr 30, 2010
1.287
1.292
1.270
1.270
970,732
-0.01(-0.94%)
Apr 29, 2010
1.268
1.287
1.268
1.282
1,377,584
+0.02(+1.52%)
Apr 28, 2010
1.273
1.280
1.258
1.263
1,375,915
-0.01(-0.57%)
Apr 27, 2010
1.289
1.301
1.267
1.270
2,718,801
-0.02(-1.67%)
Apr 26, 2010
1.287
1.292
1.287
1.292
1,372,310
+0.01(+0.56%)
Apr 23, 2010
1.282
1.285
1.275
1.285
1,181,915
+0.01(+0.94%)
Apr 22, 2010
1.263
1.275
1.251
1.273
1,143,719
+0.00(+0.19%)
Apr 21, 2010
1.282
1.282
1.263
1.270
1,641,755
+0.00(+0.00%)
Apr 20, 2010
1.277
1.277
1.268
1.270
1,052,022
+0.01(+0.57%)
Apr 19, 2010
1.256
1.294
1.249
1.263
1,077,780
-0.00(-0.19%)
Apr 16, 2010
1.285
1.285
1.253
1.265
2,169,117
-0.01(-1.12%)
Apr 15, 2010
1.268
1.280
1.268
1.280
1,730,773
+0.01(+0.94%)
Apr 14, 2010
1.258
1.273
1.256
1.268
1,439,510
+0.01(+1.15%)
Apr 13, 2010
1.263
1.263
1.244
1.253
1,592,982
+0.00(+0.19%)
Apr 12, 2010
1.246
1.258
1.246
1.251
1,436,368
+0.00(+0.38%)
Apr 09, 2010
1.244
1.246
1.239
1.246
1,483,451
+0.01(+0.58%)
Apr 08, 2010
1.232
1.241
1.225
1.239
1,287,970
+0.00(+0.19%)
Apr 07, 2010
1.244
1.244
1.229
1.237
1,564,792
-0.01(-0.58%)
Apr 06, 2010
1.239
1.244
1.237
1.244
2,565,054
+0.00(+0.39%)
Apr 05, 2010
1.237
1.243
1.232
1.239
1,498,439
+0.01(+0.58%)
Apr 01, 2010
1.225
1.232
1.232
1.232
2,683,810
+0.01(+0.98%)
Mar 31, 2010
1.225
1.234
1.217
1.220
1,281,143
-0.01(-0.78%)
Mar 30, 2010
1.234
1.239
1.225
1.229
1,582,237
-0.00(-0.39%)
Mar 29, 2010
1.225
1.237
1.222
1.234
3,472,759
+0.02(+1.38%)
Mar 26, 2010
1.208
1.227
1.205
1.217
3,380,478
+0.00(+0.39%)
Mar 25, 2010
1.203
1.227
1.203
1.213
3,785,186
+0.01(+0.80%)
Mar 24, 2010
1.208
1.217
1.203
1.203
2,305,206
-0.00(-0.40%)
Mar 23, 2010
1.208
1.208
1.198
1.208
1,736,027
+0.01(+1.20%)
Mar 22, 2010
1.174
1.198
1.174
1.194
1,427,259
-0.00(-0.20%)
Mar 19, 2010
1.201
1.210
1.186
1.196
1,954,954
-0.00(-0.40%)
Mar 18, 2010
1.208
1.213
1.201
1.201
1,548,940
-0.01(-0.60%)
Mar 17, 2010
1.201
1.215
1.196
1.208
1,446,382
+0.00(+0.35%)
Mar 16, 2010
1.203
1.215
1.203
1.204
1,301,017
+0.00(+0.04%)
Mar 15, 2010
1.194
1.205
1.194
1.203
1,416,894
-0.01(-0.59%)
Mar 12, 2010
1.215
1.217
1.210
1.210
1,143,601
-0.00(-0.04%)
Mar 11, 2010
1.203
1.215
1.199
1.211
1,234,421
+0.00(+0.23%)
Mar 10, 2010
1.199
1.208
1.199
1.208
1,396,902
+0.01(+0.78%)
Mar 09, 2010
1.192
1.199
1.189
1.199
1,253,377
+0.00(+0.39%)
Mar 08, 2010
1.189
1.203
1.189
1.194
1,272,127
+0.00(+0.00%)
Mar 05, 2010
1.184
1.196
1.184
1.194
2,118,910
+0.02(+1.60%)
Mar 04, 2010
1.177
1.182
1.173
1.175
1,271,006
+0.00(+0.40%)
Mar 03, 2010
1.173
1.180
1.170
1.170
1,596,454
+0.00(+0.20%)
Mar 02, 2010
1.168
1.170
1.166
1.168
1,148,141
+0.01(+1.22%)
Mar 01, 2010
1.152
1.163
1.147
1.154
1,135,517
+0.00(+0.41%)
Feb 26, 2010
1.131
1.149
1.131
1.149
1,541,665
+0.00(+0.20%)
Feb 25, 2010
1.140
1.154
1.123
1.147
846,824
+0.00(+0.20%)
Feb 24, 2010
1.147
1.154
1.142
1.145
1,255,994
+0.00(+0.41%)
Feb 23, 2010
1.154
1.159
1.140
1.140
1,222,825
-0.02(-1.62%)
Feb 22, 2010
1.161
1.163
1.152
1.159
1,639,609
+0.00(+0.41%)
Feb 19, 2010
1.142
1.161
1.142
1.154
1,350,405
+0.01(+0.82%)
Feb 18, 2010
1.140
1.154
1.138
1.145
1,198,114
+0.01(+0.83%)
Feb 17, 2010
1.140
1.145
1.133
1.135
899,022
+0.00(+0.00%)
Feb 16, 2010
1.119
1.135
1.116
1.135
1,778,693
+0.03(+2.97%)
Feb 12, 2010
1.105
1.103
1.103
1.103
1,199,742
-0.00(-0.20%)
Feb 11, 2010
1.088
1.114
1.086
1.105
952,686
-0.00(-0.21%)
Feb 10, 2010
1.093
1.112
1.091
1.107
1,261,699
+0.00(+0.21%)
Feb 09, 2010
1.095
1.110
1.088
1.105
1,844,235
+0.02(+1.51%)
Feb 08, 2010
1.095
1.112
1.074
1.088
1,900,841
-0.02(-1.48%)
Feb 05, 2010
1.114
1.114
1.048
1.105
3,872,819
-0.01(-0.86%)
Feb 04, 2010
1.166
1.166
1.105
1.114
4,756,621
-0.08(-6.85%)
Feb 03, 2010
1.173
1.196
1.152
1.196
2,593,268
+0.01(+1.19%)
Feb 02, 2010
1.161
1.184
1.161
1.182
803,720
+0.02(+1.82%)
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.