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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 1.940 1.956 1.938 1.956 1,186,463 +0.02(+0.93%)
Aug 30, 2006 1.924 1.938 1.922 1.938 999,594 +0.02(+0.94%)
Aug 29, 2006 1.933 1.938 1.917 1.919 1,376,883 -0.01(-0.70%)
Aug 28, 2006 1.922 1.937 1.913 1.933 970,742 +0.01(+0.59%)
Aug 25, 2006 1.924 1.926 1.913 1.922 740,818 +0.00(+0.00%)
Aug 24, 2006 1.913 1.922 1.906 1.922 964,972 +0.01(+0.59%)
Aug 23, 2006 1.917 1.919 1.901 1.910 859,775 -0.00(-0.24%)
Aug 22, 2006 1.913 1.917 1.906 1.915 1,208,213 +0.01(+0.35%)
Aug 21, 2006 1.901 1.913 1.901 1.908 1,125,209 +0.01(+0.36%)
Aug 18, 2006 1.895 1.904 1.883 1.901 778,103 +0.01(+0.48%)
Aug 17, 2006 1.890 1.895 1.881 1.892 999,594 +0.00(+0.24%)
Aug 16, 2006 1.881 1.893 1.874 1.888 1,060,404 +0.01(+0.60%)
Aug 15, 2006 1.872 1.879 1.870 1.877 848,678 +0.01(+0.60%)
Aug 14, 2006 1.868 1.872 1.861 1.865 664,472 +0.00(+0.09%)
Aug 11, 2006 1.865 1.870 1.859 1.864 411,467 +0.00(+0.03%)
Aug 10, 2006 1.865 1.870 1.861 1.863 621,417 -0.00(-0.12%)
Aug 09, 2006 1.865 1.874 1.861 1.865 998,262 +0.00(+0.12%)
Aug 08, 2006 1.859 1.868 1.856 1.863 870,428 +0.00(+0.24%)
Aug 07, 2006 1.859 1.865 1.850 1.859 818,495 -0.00(-0.24%)
Aug 04, 2006 1.874 1.879 1.863 1.863 668,911 -0.00(-0.24%)
Aug 03, 2006 1.854 1.868 1.847 1.868 798,521 +0.01(+0.49%)
Aug 02, 2006 1.850 1.868 1.850 1.859 614,315 +0.01(+0.36%)
Aug 01, 2006 1.852 1.856 1.843 1.852 642,279 +0.00(+0.12%)
Jul 31, 2006 1.870 1.870 1.850 1.850 596,560 -0.02(-0.97%)
Jul 28, 2006 1.843 1.870 1.838 1.868 1,032,440 +0.02(+1.10%)
Jul 27, 2006 1.847 1.859 1.841 1.847 721,288 -0.00(-0.24%)
Jul 26, 2006 1.845 1.852 1.834 1.852 456,297 +0.00(+0.24%)
Jul 25, 2006 1.811 1.847 1.811 1.847 1,191,346 +0.03(+1.86%)
Jul 24, 2006 1.805 1.816 1.800 1.814 1,685,816 +0.01(+0.50%)
Jul 21, 2006 1.827 1.827 1.805 1.805 589,902 -0.02(-1.11%)
Jul 20, 2006 1.823 1.829 1.818 1.825 1,023,563 +0.00(+0.00%)
Jul 19, 2006 1.793 1.825 1.793 1.825 1,518,477 +0.03(+1.50%)
Jul 18, 2006 1.807 1.809 1.793 1.798 806,511 -0.00(-0.25%)
Jul 17, 2006 1.805 1.818 1.800 1.802 958,314 -0.00(-0.25%)
Jul 14, 2006 1.825 1.827 1.807 1.807 1,042,205 -0.02(-1.23%)
Jul 13, 2006 1.827 1.834 1.816 1.829 829,592 +0.00(+0.00%)
Jul 12, 2006 1.836 1.843 1.827 1.829 739,486 -0.01(-0.37%)
Jul 11, 2006 1.843 1.845 1.836 1.836 645,386 -0.00(-0.12%)
Jul 10, 2006 1.845 1.852 1.838 1.838 904,162 -0.00(-0.24%)
Jul 07, 2006 1.856 1.856 1.843 1.843 808,730 -0.01(-0.49%)
Jul 06, 2006 1.852 1.856 1.845 1.852 865,989 +0.01(+0.49%)
Jul 05, 2006 1.850 1.850 1.843 1.843 573,923 -0.01(-0.49%)
Jul 03, 2006 1.856 1.861 1.850 1.852 720,400 +0.00(+0.12%)
Jun 30, 2006 1.861 1.868 1.850 1.850 743,037 -0.02(-0.97%)
Jun 29, 2006 1.841 1.868 1.841 1.868 949,880 +0.02(+1.22%)
Jun 28, 2006 1.850 1.859 1.841 1.845 474,052 -0.00(-0.24%)
Jun 27, 2006 1.854 1.870 1.850 1.850 1,306,752 +0.00(+0.00%)
Jun 26, 2006 1.854 1.856 1.841 1.850 1,263,696 +0.01(+0.49%)
Jun 23, 2006 1.823 1.841 1.820 1.841 711,079 +0.01(+0.62%)
Jun 22, 2006 1.834 1.836 1.820 1.829 612,983 -0.01(-0.49%)
Jun 21, 2006 1.825 1.852 1.825 1.838 656,039 +0.01(+0.49%)
Jun 20, 2006 1.829 1.836 1.818 1.829 650,268 +0.00(+0.00%)
Jun 19, 2006 1.863 1.863 1.825 1.829 577,474 -0.02(-1.10%)
Jun 16, 2006 1.874 1.874 1.836 1.850 850,454 -0.00(-0.24%)
Jun 15, 2006 1.818 1.859 1.816 1.854 1,632,996 +0.04(+2.11%)
Jun 14, 2006 1.811 1.836 1.802 1.816 1,506,937 -0.05(-2.89%)
Jun 13, 2006 1.879 1.883 1.856 1.870 1,229,962 -0.01(-0.72%)
Jun 12, 2006 1.895 1.901 1.877 1.883 930,794 -0.02(-0.83%)
Jun 09, 2006 1.901 1.906 1.888 1.899 637,396 -0.00(-0.12%)
Jun 08, 2006 1.892 1.904 1.877 1.901 905,050 +0.00(+0.24%)
Jun 07, 2006 1.886 1.910 1.886 1.897 725,282 +0.01(+0.60%)
Jun 06, 2006 1.899 1.906 1.881 1.886 550,842 -0.01(-0.36%)
Jun 05, 2006 1.917 1.924 1.883 1.892 986,278 -0.04(-1.87%)
Jun 02, 2006 1.913 1.928 1.906 1.928 603,218 +0.02(+1.06%)
Jun 01, 2006 1.899 1.908 1.895 1.908 505,123 +0.01(+0.47%)
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%)
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.