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, 2007
2.323
2.330
2.316
2.318
798,521
+0.00(+0.19%)
May 30, 2007
2.298
2.325
2.293
2.314
1,043,981
+0.01(+0.59%)
May 29, 2007
2.316
2.318
2.300
2.300
688,885
-0.01(-0.58%)
May 25, 2007
2.291
2.316
2.289
2.314
842,464
+0.03(+1.18%)
May 24, 2007
2.302
2.309
2.287
2.287
993,380
-0.02(-0.78%)
May 23, 2007
2.305
2.323
2.302
2.305
760,792
-0.00(-0.20%)
May 22, 2007
2.307
2.314
2.300
2.309
697,763
+0.01(+0.29%)
May 21, 2007
2.296
2.307
2.296
2.302
698,650
+0.00(+0.00%)
May 18, 2007
2.298
2.309
2.293
2.302
568,153
+0.01(+0.49%)
May 17, 2007
2.287
2.314
2.287
2.291
871,759
-0.01(-0.29%)
May 16, 2007
2.275
2.316
2.275
2.298
1,352,914
+0.02(+0.89%)
May 15, 2007
2.273
2.284
2.273
2.278
645,386
-0.00(-0.10%)
May 14, 2007
2.271
2.280
2.269
2.280
712,410
+0.01(+0.50%)
May 11, 2007
2.271
2.275
2.266
2.269
725,282
-0.00(-0.20%)
May 10, 2007
2.273
2.278
2.266
2.273
956,095
-0.01(-0.39%)
May 09, 2007
2.411
2.282
2.271
2.282
730,609
+0.01(+0.30%)
May 08, 2007
2.284
2.284
2.271
2.275
902,386
-0.01(-0.30%)
May 07, 2007
2.273
2.282
2.266
2.282
832,255
+0.01(+0.60%)
May 04, 2007
2.278
2.284
2.269
2.269
831,367
-0.00(-0.20%)
May 03, 2007
2.271
2.280
2.271
2.273
933,457
+0.01(+0.30%)
May 02, 2007
2.269
2.282
2.266
2.266
1,087,480
-0.01(-0.49%)
May 01, 2007
2.271
2.282
2.266
2.278
865,101
+0.00(+0.20%)
Apr 30, 2007
2.266
2.280
2.266
2.273
811,393
+0.00(+0.10%)
Apr 27, 2007
2.269
2.278
2.266
2.271
851,341
+0.00(+0.00%)
Apr 26, 2007
2.262
2.275
2.262
2.271
974,737
+0.01(+0.30%)
Apr 25, 2007
2.257
2.269
2.257
2.264
1,101,240
+0.01(+0.50%)
Apr 24, 2007
2.257
2.266
2.251
2.253
703,089
-0.00(-0.00%)
Apr 23, 2007
2.262
2.268
2.251
2.253
1,034,660
-0.01(-0.40%)
Apr 20, 2007
2.269
2.271
2.260
2.262
959,202
+0.00(+0.00%)
Apr 19, 2007
2.253
2.269
2.253
2.262
1,065,287
+0.00(+0.10%)
Apr 18, 2007
2.255
2.269
2.251
2.260
836,694
+0.00(+0.20%)
Apr 17, 2007
2.269
2.269
2.251
2.255
761,236
-0.01(-0.30%)
Apr 16, 2007
2.255
2.266
2.253
2.262
929,462
+0.02(+0.70%)
Apr 13, 2007
2.244
2.253
2.242
2.246
589,458
+0.01(+0.30%)
Apr 12, 2007
2.233
2.251
2.228
2.239
819,383
+0.01(+0.30%)
Apr 11, 2007
2.251
2.255
2.233
2.233
871,316
-0.02(-1.00%)
Apr 10, 2007
2.257
2.260
2.248
2.255
695,099
-0.00(-0.10%)
Apr 09, 2007
2.253
2.260
2.246
2.257
966,304
+0.01(+0.60%)
Apr 05, 2007
2.248
2.253
2.239
2.244
706,196
-0.00(-0.20%)
Apr 04, 2007
2.237
2.248
2.235
2.248
546,403
+0.01(+0.30%)
Apr 03, 2007
2.235
2.246
2.230
2.242
737,711
+0.01(+0.40%)
Apr 02, 2007
2.226
2.280
2.212
2.233
786,980
+0.01(+0.41%)
Mar 30, 2007
2.221
2.228
2.208
2.224
537,526
+0.00(+0.20%)
Mar 29, 2007
2.233
2.233
2.208
2.219
722,619
+0.00(+0.10%)
Mar 28, 2007
2.228
2.233
2.203
2.217
1,063,067
-0.02(-0.81%)
Mar 27, 2007
2.242
2.253
2.233
2.235
1,135,418
-0.00(-0.20%)
Mar 26, 2007
2.251
2.251
2.233
2.239
1,018,680
-0.01(-0.30%)
Mar 23, 2007
2.219
2.251
2.219
2.246
801,628
+0.02(+1.01%)
Mar 22, 2007
2.228
2.239
2.219
2.224
683,115
-0.01(-0.40%)
Mar 21, 2007
2.185
2.239
2.179
2.233
1,091,919
+0.04(+1.95%)
Mar 20, 2007
2.179
2.194
2.179
2.190
513,557
+0.01(+0.62%)
Mar 19, 2007
2.181
2.194
2.174
2.176
782,542
+0.00(+0.21%)
Mar 16, 2007
2.181
2.192
2.165
2.172
477,159
-0.00(-0.10%)
Mar 15, 2007
2.170
2.201
2.154
2.174
720,400
+0.01(+0.31%)
Mar 14, 2007
2.174
2.176
2.140
2.167
876,198
-0.03(-1.43%)
Mar 13, 2007
2.242
2.248
2.190
2.199
1,871,798
-0.04(-1.91%)
Mar 12, 2007
2.242
2.246
2.143
2.242
923,248
+0.01(+0.40%)
Mar 09, 2007
2.226
2.237
2.221
2.233
766,118
+0.01(+0.51%)
Mar 08, 2007
2.221
2.246
2.208
2.221
1,260,145
+0.00(+0.20%)
Mar 07, 2007
2.192
2.226
2.192
2.217
854,892
+0.02(+1.03%)
Mar 06, 2007
2.170
2.215
2.170
2.194
1,131,423
+0.03(+1.46%)
Mar 05, 2007
2.181
2.197
2.154
2.163
1,913,965
-0.03(-1.57%)
Mar 02, 2007
2.226
2.242
2.194
2.197
892,621
-0.03(-1.48%)
Mar 01, 2007
2.221
2.246
2.181
2.230
1,014,517
-0.01(-0.30%)
Feb 28, 2007
2.208
2.246
2.185
2.237
1,995,637
+0.02(+1.12%)
Feb 27, 2007
2.269
2.269
2.199
2.212
2,028,927
-0.06(-2.77%)
Feb 26, 2007
2.264
2.275
2.257
2.275
816,054
+0.01(+0.50%)
Feb 23, 2007
2.242
2.264
2.242
2.264
699,538
+0.02(+0.70%)
Feb 22, 2007
2.253
2.257
2.239
2.248
704,421
-0.00(-0.20%)
Feb 21, 2007
2.246
2.260
2.242
2.253
790,087
+0.00(+0.00%)
Feb 20, 2007
2.251
2.253
2.239
2.253
972,074
+0.01(+0.30%)
Feb 16, 2007
2.242
2.251
2.237
2.246
839,801
-0.01(-0.30%)
Feb 15, 2007
2.248
2.253
2.226
2.253
1,057,297
+0.01(+0.50%)
Feb 14, 2007
2.226
2.246
2.221
2.242
998,977
+0.01(+0.51%)
Feb 13, 2007
2.215
2.230
2.210
2.230
883,149
+0.02(+0.92%)
Feb 12, 2007
2.210
2.221
2.190
2.210
838,691
-0.01(-0.30%)
Feb 09, 2007
2.221
2.230
2.208
2.217
786,093
+0.00(+0.20%)
Feb 08, 2007
2.224
2.226
2.210
2.212
870,428
-0.01(-0.30%)
Feb 07, 2007
2.235
2.251
2.219
2.219
1,291,216
-0.02(-0.81%)
Feb 06, 2007
2.235
2.248
2.235
2.237
779,878
+0.00(+0.16%)
Feb 05, 2007
2.233
2.235
2.219
2.234
810,505
+0.00(+0.15%)
Feb 02, 2007
2.239
2.255
2.230
2.230
1,055,965
-0.02(-0.80%)
Feb 01, 2007
2.224
2.253
2.221
2.248
1,058,185
+0.02(+0.81%)
Jan 31, 2007
2.208
2.237
2.199
2.230
937,452
+0.02(+0.71%)
Jan 30, 2007
2.201
2.215
2.197
2.215
659,146
+0.02(+0.92%)
Jan 29, 2007
2.210
2.217
2.192
2.194
799,409
-0.01(-0.41%)
Jan 26, 2007
2.201
2.221
2.199
2.203
1,032,884
+0.00(+0.10%)
Jan 25, 2007
2.217
2.221
2.201
2.201
770,557
-0.02(-0.71%)
Jan 24, 2007
2.219
2.233
2.210
2.217
1,108,342
+0.01(+0.41%)
Jan 23, 2007
2.197
2.221
2.197
2.208
857,556
+0.01(+0.51%)
Jan 22, 2007
2.230
2.230
2.197
2.197
857,112
-0.03(-1.22%)
Jan 19, 2007
2.215
2.230
2.201
2.224
1,481,192
+0.02(+0.82%)
Jan 18, 2007
2.194
2.212
2.190
2.206
1,143,408
+0.01(+0.62%)
Jan 17, 2007
2.215
2.215
2.188
2.192
990,716
-0.01(-0.61%)
Jan 16, 2007
2.197
2.208
2.183
2.206
1,138,081
+0.02(+1.03%)
Jan 12, 2007
2.172
2.203
2.161
2.183
1,129,648
+0.01(+0.52%)
Jan 11, 2007
2.154
2.174
2.154
2.172
706,640
+0.01(+0.52%)
Jan 10, 2007
2.149
2.161
2.143
2.161
797,633
+0.01(+0.52%)
Jan 09, 2007
2.145
2.152
2.136
2.149
1,173,591
+0.01(+0.53%)
Jan 08, 2007
2.143
2.149
2.138
2.138
759,460
+0.00(+0.00%)
Jan 05, 2007
2.134
2.143
2.124
2.138
976,956
-0.00(-0.05%)
Jan 04, 2007
2.129
2.140
2.118
2.139
778,103
+0.01(+0.69%)
Jan 03, 2007
2.129
2.143
2.118
2.124
1,678,714
+0.00(+0.21%)
Dec 29, 2006
2.118
2.134
2.115
2.120
1,103,459
+0.01(+0.43%)
Dec 28, 2006
2.134
2.134
2.109
2.111
1,183,800
-0.02(-0.95%)
Dec 27, 2006
2.111
2.136
2.106
2.131
1,578,400
+0.02(+1.07%)
Dec 26, 2006
2.109
2.115
2.095
2.109
912,152
+0.00(+0.11%)
Dec 22, 2006
2.122
2.127
2.100
2.106
858,443
-0.01(-0.64%)
Dec 21, 2006
2.145
2.145
2.055
2.120
2,977,477
-0.02(-0.95%)
Dec 20, 2006
2.152
2.163
2.136
2.140
1,065,730
-0.01(-0.52%)
Dec 19, 2006
2.154
2.167
2.131
2.152
1,673,832
+0.00(+0.00%)
Dec 18, 2006
2.174
2.226
1.953
2.152
1,917,072
-0.00(-0.21%)
Dec 15, 2006
2.147
2.156
2.143
2.156
1,190,902
+0.01(+0.63%)
Dec 14, 2006
2.129
2.147
2.127
2.143
1,350,695
+0.02(+0.74%)
Dec 13, 2006
2.131
2.136
2.118
2.127
1,032,884
+0.00(+0.21%)
Dec 12, 2006
2.140
2.147
2.122
2.122
1,141,188
-0.01(-0.63%)
Dec 11, 2006
2.147
2.156
2.136
2.136
1,258,814
-0.07(-3.07%)
Dec 08, 2006
2.197
2.212
2.190
2.203
1,402,627
+0.01(+0.31%)
Dec 07, 2006
2.197
2.208
2.190
2.197
1,078,603
+0.00(+0.00%)
Dec 06, 2006
2.183
2.197
2.170
2.197
1,301,425
+0.02(+0.93%)
Dec 05, 2006
2.156
2.179
2.156
2.176
842,908
+0.02(+1.05%)
Dec 04, 2006
2.145
2.174
2.145
2.154
1,277,456
-0.00(-0.10%)
Dec 01, 2006
2.145
2.158
2.140
2.156
904,162
+0.01(+0.31%)
Nov 30, 2006
2.134
2.156
2.129
2.149
1,238,840
+0.01(+0.63%)
Nov 29, 2006
2.113
2.145
2.113
2.136
1,103,015
+0.03(+1.39%)
Nov 28, 2006
2.118
2.129
2.100
2.106
1,375,551
-0.02(-1.06%)
Nov 27, 2006
2.158
2.158
2.119
2.129
1,144,739
-0.03(-1.25%)
Nov 24, 2006
2.136
2.158
2.131
2.156
392,380
+0.02(+0.74%)
Nov 22, 2006
2.134
2.140
2.129
2.140
799,853
+0.01(+0.64%)
Nov 21, 2006
2.120
2.129
2.118
2.127
911,708
+0.01(+0.32%)
Nov 20, 2006
2.109
2.134
2.109
2.120
1,114,112
+0.01(+0.64%)
Nov 17, 2006
2.102
2.113
2.100
2.106
663,585
+0.01(+0.32%)
Nov 16, 2006
2.093
2.106
2.091
2.100
867,765
+0.01(+0.43%)
Nov 15, 2006
2.084
2.095
2.082
2.091
1,088,812
+0.01(+0.32%)
Nov 14, 2006
2.073
2.093
2.068
2.084
1,028,445
+0.00(+0.00%)
Nov 13, 2006
2.075
2.091
2.073
2.084
1,026,670
+0.01(+0.43%)
Nov 10, 2006
2.075
2.086
2.073
2.075
793,638
+0.00(+0.22%)
Nov 09, 2006
2.075
2.077
2.064
2.070
852,229
+0.00(+0.11%)
Nov 08, 2006
2.059
2.068
2.052
2.068
689,773
+0.02(+0.75%)
Nov 07, 2006
2.048
2.068
2.048
2.053
977,400
+0.01(+0.35%)
Nov 06, 2006
2.032
2.052
2.028
2.046
1,027,114
+0.01(+0.68%)
Nov 03, 2006
2.025
2.037
2.025
2.032
705,752
-0.00(-0.12%)
Nov 02, 2006
2.034
2.039
2.028
2.034
682,671
+0.00(+0.00%)
Nov 01, 2006
2.039
2.043
2.030
2.034
936,120
+0.00(+0.11%)
Oct 31, 2006
2.030
2.037
2.025
2.032
869,540
+0.00(+0.11%)
Oct 30, 2006
2.032
2.032
2.023
2.030
1,119,883
-0.00(-0.22%)
Oct 27, 2006
2.037
2.046
2.016
2.034
1,068,838
-0.00(-0.11%)
Oct 26, 2006
2.028
2.039
2.021
2.037
1,031,552
+0.01(+0.56%)
Oct 25, 2006
2.028
2.030
2.014
2.025
1,023,563
+0.00(+0.00%)
Oct 24, 2006
2.025
2.032
2.012
2.025
970,298
+0.00(+0.00%)
Oct 23, 2006
2.014
2.028
2.012
2.025
701,313
+0.01(+0.56%)
Oct 20, 2006
2.012
2.019
2.007
2.014
703,089
+0.00(+0.00%)
Oct 19, 2006
2.016
2.023
2.010
2.014
788,312
+0.00(+0.00%)
Oct 18, 2006
2.010
2.014
2.001
2.014
889,514
+0.01(+0.45%)
Oct 17, 2006
2.007
2.012
1.998
2.005
782,542
-0.00(-0.22%)
Oct 16, 2006
2.012
2.019
2.003
2.010
986,722
+0.00(+0.22%)
Oct 13, 2006
2.010
2.014
2.001
2.005
748,808
+0.00(+0.00%)
Oct 12, 2006
2.003
2.010
1.994
2.005
895,284
+0.01(+0.56%)
Oct 11, 2006
1.996
1.998
1.989
1.994
622,749
+0.00(+0.23%)
Oct 10, 2006
2.010
2.010
1.987
1.989
833,143
+0.00(+0.00%)
Oct 09, 2006
1.978
1.994
1.978
1.989
941,447
+0.01(+0.45%)
Oct 06, 2006
1.983
1.983
1.978
1.980
549,954
+0.00(+0.00%)
Oct 05, 2006
1.978
1.983
1.974
1.980
615,647
+0.00(+0.11%)
Oct 04, 2006
1.967
1.983
1.962
1.978
748,808
+0.01(+0.69%)
Oct 03, 2006
1.958
1.971
1.953
1.965
806,511
-0.00(-0.11%)
Oct 02, 2006
1.971
1.974
1.967
1.967
732,828
-0.01(-0.34%)
Sep 29, 2006
1.969
1.976
1.969
1.974
809,174
+0.00(+0.11%)
Sep 28, 2006
1.974
1.978
1.962
1.971
865,989
+0.00(+0.00%)
Sep 27, 2006
1.976
1.976
1.967
1.971
971,630
-0.00(-0.23%)
Sep 26, 2006
1.960
1.976
1.960
1.976
1,082,597
+0.01(+0.69%)
Sep 25, 2006
1.965
1.967
1.947
1.962
1,454,116
+0.00(+0.11%)
Sep 22, 2006
1.956
1.965
1.949
1.960
1,390,643
+0.00(+0.12%)
Sep 21, 2006
1.958
1.962
1.958
1.958
684,003
-0.00(-0.23%)
Sep 20, 2006
1.953
1.965
1.953
1.962
1,048,419
+0.01(+0.35%)
Sep 19, 2006
1.956
1.965
1.944
1.956
1,239,727
+0.00(+0.00%)
Sep 18, 2006
1.962
1.967
1.942
1.956
937,008
+0.00(+0.23%)
Sep 15, 2006
1.933
1.960
1.933
1.951
829,148
+0.01(+0.70%)
Sep 14, 2006
1.949
1.949
1.928
1.938
881,968
-0.01(-0.69%)
Sep 13, 2006
1.938
1.951
1.926
1.951
1,159,387
-0.02(-1.25%)
Sep 12, 2006
1.962
1.976
1.962
1.976
1,491,401
+0.01(+0.69%)
Sep 11, 2006
1.947
1.969
1.944
1.962
1,132,311
+0.01(+0.58%)
Sep 08, 2006
2.253
1.951
1.938
1.951
855,780
+0.00(+0.23%)
Sep 07, 2006
1.958
1.958
1.935
1.947
1,033,328
-0.01(-0.58%)
Sep 06, 2006
1.969
1.971
1.956
1.958
856,668
-0.02(-0.91%)
Sep 05, 2006
1.974
1.976
1.960
1.976
1,006,696
+0.01(+0.34%)
Sep 01, 2006
1.958
1.983
1.953
1.969
840,689
+0.01(+0.69%)
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%)
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.