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
)
5.375
-0.005 (-0.09%)
Streaming Delayed Price
Updated: 9:57 AM EDT, May 8, 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 29, 2016
2.055
2.106
2.055
2.102
639,613
+0.05(+2.53%)
Jan 28, 2016
2.055
2.063
2.025
2.050
407,815
+0.02(+1.06%)
Jan 27, 2016
2.055
2.072
2.020
2.029
764,540
-0.02(-0.84%)
Jan 26, 2016
2.024
2.055
2.020
2.046
638,135
+0.04(+1.94%)
Jan 25, 2016
2.050
2.050
2.007
2.007
701,045
-0.05(-2.31%)
Jan 22, 2016
2.042
2.055
2.021
2.055
1,472,130
+0.06(+3.25%)
Jan 21, 2016
1.960
2.011
1.951
1.990
1,455,970
+0.05(+2.44%)
Jan 20, 2016
1.955
1.960
1.865
1.942
2,559,294
-0.04(-1.96%)
Jan 19, 2016
2.037
2.050
1.977
1.981
1,647,319
-0.04(-1.92%)
Jan 15, 2016
2.042
2.020
2.020
2.020
1,181,128
-0.06(-2.90%)
Jan 14, 2016
2.055
2.089
2.033
2.080
1,515,858
+0.03(+1.69%)
Jan 13, 2016
2.106
2.119
2.046
2.046
1,074,272
-0.05(-2.47%)
Jan 12, 2016
2.106
2.115
2.067
2.098
1,417,353
+0.02(+0.83%)
Jan 11, 2016
2.145
2.149
2.063
2.080
1,765,116
-0.04(-2.03%)
Jan 08, 2016
2.171
2.175
2.124
2.124
1,514,149
-0.03(-1.20%)
Jan 07, 2016
2.158
2.175
2.154
2.149
1,236,034
-0.04(-1.97%)
Jan 06, 2016
2.201
2.210
2.188
2.193
810,916
-0.04(-1.74%)
Jan 05, 2016
2.249
2.257
2.231
2.231
584,890
-0.00(-0.19%)
Jan 04, 2016
2.244
2.244
2.206
2.236
1,438,545
-0.06(-2.45%)
Dec 31, 2015
2.292
2.292
2.292
2.292
1,051,848
-0.01(-0.38%)
Dec 30, 2015
2.309
2.309
2.292
2.301
941,654
-0.01(-0.37%)
Dec 29, 2015
2.313
2.326
2.296
2.309
1,050,617
+0.02(+0.94%)
Dec 28, 2015
2.296
2.305
2.275
2.288
1,824,928
-0.02(-1.03%)
Dec 24, 2015
2.331
2.311
2.311
2.311
566,700
-0.02(-0.83%)
Dec 23, 2015
2.305
2.331
2.288
2.331
2,591,702
+0.05(+2.08%)
Dec 22, 2015
2.279
2.306
2.262
2.283
1,744,195
+0.01(+0.57%)
Dec 21, 2015
2.249
2.279
2.244
2.270
3,849,650
+0.03(+1.54%)
Dec 18, 2015
2.296
2.296
2.236
2.236
2,995,412
-0.05(-2.26%)
Dec 17, 2015
2.275
2.292
2.266
2.288
2,005,174
+0.02(+0.76%)
Dec 16, 2015
2.240
2.279
2.240
2.270
1,142,645
+0.03(+1.35%)
Dec 15, 2015
2.201
2.249
2.201
2.240
1,643,373
+0.05(+2.16%)
Dec 14, 2015
2.227
2.229
2.181
2.193
1,426,771
-0.03(-1.36%)
Dec 11, 2015
2.244
2.257
2.223
2.223
1,186,463
-0.05(-2.28%)
Dec 10, 2015
2.288
2.313
2.266
2.275
1,152,419
-0.01(-0.57%)
Dec 09, 2015
2.318
2.326
2.283
2.288
1,317,553
-0.03(-1.49%)
Dec 08, 2015
2.314
2.326
2.301
2.322
1,462,074
-0.01(-0.36%)
Dec 07, 2015
2.347
2.352
2.318
2.330
953,911
-0.03(-1.06%)
Dec 04, 2015
2.326
2.372
2.322
2.355
1,139,141
+0.03(+1.44%)
Dec 03, 2015
2.355
2.364
2.314
2.322
800,749
-0.03(-1.42%)
Dec 02, 2015
2.372
2.376
2.349
2.355
763,503
-0.01(-0.35%)
Dec 01, 2015
2.351
2.376
2.351
2.364
586,150
+0.02(+0.71%)
Nov 30, 2015
2.355
2.364
2.343
2.347
669,626
-0.01(-0.35%)
Nov 27, 2015
2.347
2.360
2.347
2.355
189,012
-0.01(-0.35%)
Nov 25, 2015
2.347
2.364
2.364
2.364
650,758
+0.01(+0.35%)
Nov 24, 2015
2.339
2.364
2.330
2.355
632,799
+0.00(+0.18%)
Nov 23, 2015
2.351
2.368
2.347
2.351
762,531
+0.00(+0.18%)
Nov 20, 2015
2.351
2.368
2.339
2.347
792,483
+0.01(+0.36%)
Nov 19, 2015
2.339
2.347
2.326
2.339
660,753
-0.00(-0.18%)
Nov 18, 2015
2.305
2.348
2.305
2.343
887,902
+0.04(+1.81%)
Nov 17, 2015
2.297
2.322
2.293
2.301
714,258
+0.00(+0.18%)
Nov 16, 2015
2.268
2.301
2.243
2.297
1,085,694
+0.02(+0.92%)
Nov 13, 2015
2.293
2.310
2.268
2.276
709,638
-0.04(-1.62%)
Nov 12, 2015
2.330
2.335
2.305
2.314
515,310
-0.03(-1.07%)
Nov 11, 2015
2.347
2.351
2.330
2.339
1,473,489
+0.00(+0.00%)
Nov 10, 2015
2.335
2.351
2.330
2.339
1,229,609
-0.01(-0.36%)
Nov 09, 2015
2.389
2.393
2.339
2.347
1,060,225
-0.05(-2.26%)
Nov 06, 2015
2.389
2.401
2.380
2.401
423,096
+0.00(+0.00%)
Nov 05, 2015
2.418
2.426
2.401
2.401
536,135
-0.02(-0.69%)
Nov 04, 2015
2.422
2.431
2.401
2.418
580,081
-0.00(-0.17%)
Nov 03, 2015
2.393
2.426
2.393
2.422
468,500
+0.02(+0.69%)
Nov 02, 2015
2.368
2.414
2.368
2.405
620,950
+0.03(+1.23%)
Oct 30, 2015
2.376
2.385
2.368
2.376
487,356
+0.00(+0.00%)
Oct 29, 2015
2.380
2.393
2.368
2.376
955,835
-0.02(-0.70%)
Oct 28, 2015
2.368
2.397
2.360
2.393
724,788
+0.03(+1.06%)
Oct 27, 2015
2.360
2.372
2.355
2.368
695,155
-0.01(-0.35%)
Oct 26, 2015
2.385
2.393
2.364
2.376
686,923
-0.01(-0.35%)
Oct 23, 2015
2.385
2.395
2.376
2.385
671,540
+0.02(+0.88%)
Oct 22, 2015
2.339
2.376
2.339
2.364
768,722
+0.03(+1.25%)
Oct 21, 2015
2.343
2.351
2.326
2.335
627,860
-0.01(-0.36%)
Oct 20, 2015
2.339
2.347
2.326
2.343
428,051
+0.00(+0.18%)
Oct 19, 2015
2.326
2.360
2.326
2.339
730,432
+0.00(+0.00%)
Oct 16, 2015
2.335
2.343
2.326
2.339
475,260
+0.01(+0.36%)
Oct 15, 2015
2.335
2.343
2.326
2.330
602,017
-0.01(-0.36%)
Oct 14, 2015
2.343
2.347
2.314
2.339
881,548
-0.02(-0.71%)
Oct 13, 2015
2.339
2.364
2.335
2.355
690,396
-0.00(-0.18%)
Oct 12, 2015
2.347
2.360
2.335
2.360
753,445
+0.00(+0.18%)
Oct 09, 2015
2.310
2.355
2.310
2.355
1,655,845
+0.06(+2.73%)
Oct 08, 2015
2.293
2.310
2.285
2.293
680,535
-0.02(-0.90%)
Oct 07, 2015
2.297
2.314
2.280
2.314
726,712
+0.02(+0.91%)
Oct 06, 2015
2.272
2.293
2.272
2.293
974,585
+0.02(+0.73%)
Oct 05, 2015
2.226
2.276
2.226
2.276
1,054,547
+0.05(+2.44%)
Oct 02, 2015
2.147
2.222
2.147
2.222
826,345
+0.04(+1.72%)
Oct 01, 2015
2.176
2.188
2.151
2.185
1,302,407
+0.01(+0.38%)
Sep 30, 2015
2.164
2.184
2.147
2.176
1,076,006
+0.03(+1.16%)
Sep 29, 2015
2.164
2.189
2.135
2.151
812,666
-0.01(-0.58%)
Sep 28, 2015
2.214
2.218
2.160
2.164
1,913,887
-0.05(-2.44%)
Sep 25, 2015
2.247
2.256
2.218
2.218
2,072,072
-0.01(-0.56%)
Sep 24, 2015
2.218
2.247
2.214
2.230
2,921,416
-0.01(-0.37%)
Sep 23, 2015
2.268
2.276
2.230
2.239
2,440,987
-0.02(-0.74%)
Sep 22, 2015
2.251
2.264
2.230
2.255
1,183,663
-0.03(-1.28%)
Sep 21, 2015
2.276
2.291
2.260
2.285
1,455,180
+0.01(+0.37%)
Sep 18, 2015
2.268
2.293
2.255
2.276
1,849,773
-0.01(-0.55%)
Sep 17, 2015
2.276
2.318
2.276
2.289
897,471
+0.00(+0.00%)
Sep 16, 2015
2.260
2.293
2.255
2.289
598,189
+0.03(+1.10%)
Sep 15, 2015
2.239
2.272
2.230
2.264
1,134,543
+0.03(+1.31%)
Sep 14, 2015
2.255
2.260
2.231
2.235
540,777
-0.01(-0.56%)
Sep 11, 2015
2.239
2.255
2.223
2.247
816,027
-0.00(-0.18%)
Sep 10, 2015
2.235
2.263
2.223
2.251
1,496,650
+0.01(+0.36%)
Sep 09, 2015
2.300
2.304
2.235
2.243
1,200,526
-0.03(-1.25%)
Sep 08, 2015
2.275
2.280
2.255
2.271
847,569
+0.04(+1.63%)
Sep 04, 2015
2.231
2.235
2.235
2.235
887,058
-0.02(-0.90%)
Sep 03, 2015
2.267
2.284
2.243
2.255
1,247,887
-0.00(-0.18%)
Sep 02, 2015
2.251
2.263
2.227
2.259
864,053
+0.03(+1.46%)
Sep 01, 2015
2.251
2.251
2.211
2.227
1,095,960
-0.06(-2.66%)
Aug 31, 2015
2.288
2.308
2.284
2.288
776,955
-0.02(-0.88%)
Aug 28, 2015
2.284
2.312
2.284
2.308
606,747
+0.02(+0.89%)
Aug 27, 2015
2.267
2.308
2.251
2.288
1,192,906
+0.04(+1.81%)
Aug 26, 2015
2.211
2.247
2.182
2.247
1,375,443
+0.08(+3.55%)
Aug 25, 2015
2.243
2.251
2.158
2.170
2,173,522
+0.01(+0.56%)
Aug 24, 2015
2.129
2.231
2.012
2.158
5,926,351
-0.14(-6.01%)
Aug 21, 2015
2.348
2.365
2.296
2.296
2,382,715
-0.09(-3.90%)
Aug 20, 2015
2.426
2.426
2.389
2.389
1,659,701
-0.06(-2.32%)
Aug 19, 2015
2.450
2.454
2.434
2.446
1,193,280
-0.01(-0.50%)
Aug 18, 2015
2.454
2.458
2.450
2.458
722,385
+0.00(+0.17%)
Aug 17, 2015
2.450
2.466
2.442
2.454
1,363,200
-0.01(-0.49%)
Aug 14, 2015
2.454
2.466
2.450
2.466
554,194
+0.01(+0.50%)
Aug 13, 2015
2.470
2.478
2.454
2.454
819,076
-0.02(-0.82%)
Aug 12, 2015
2.454
2.478
2.430
2.474
998,571
-0.01(-0.33%)
Aug 11, 2015
2.478
2.482
2.462
2.482
544,032
-0.01(-0.49%)
Aug 10, 2015
2.478
2.499
2.478
2.494
714,067
+0.04(+1.65%)
Aug 07, 2015
2.474
2.478
2.450
2.454
604,240
-0.02(-0.66%)
Aug 06, 2015
2.507
2.519
2.470
2.470
617,245
-0.05(-1.93%)
Aug 05, 2015
2.515
2.535
2.507
2.519
583,059
+0.01(+0.49%)
Aug 04, 2015
2.486
2.511
2.486
2.507
583,897
+0.02(+0.65%)
Aug 03, 2015
2.494
2.503
2.480
2.490
716,789
-0.00(-0.16%)
Jul 31, 2015
2.494
2.515
2.490
2.494
638,460
+0.00(+0.16%)
Jul 30, 2015
2.499
2.511
2.486
2.490
2,038,888
-0.02(-0.65%)
Jul 29, 2015
2.486
2.515
2.486
2.507
680,155
+0.02(+0.65%)
Jul 28, 2015
2.466
2.494
2.450
2.490
952,332
+0.04(+1.49%)
Jul 27, 2015
2.482
2.486
2.454
2.454
1,122,681
-0.04(-1.63%)
Jul 24, 2015
2.519
2.527
2.490
2.494
761,768
-0.03(-1.28%)
Jul 23, 2015
2.543
2.547
2.515
2.527
614,321
-0.01(-0.48%)
Jul 22, 2015
2.523
2.543
2.523
2.539
633,630
+0.00(+0.00%)
Jul 21, 2015
2.531
2.551
2.531
2.539
533,894
-0.00(-0.16%)
Jul 20, 2015
2.559
2.563
2.543
2.543
745,617
-0.01(-0.48%)
Jul 17, 2015
2.576
2.576
2.555
2.555
906,128
-0.03(-1.10%)
Jul 16, 2015
2.572
2.584
2.572
2.584
698,266
+0.02(+0.79%)
Jul 15, 2015
2.555
2.572
2.555
2.563
480,439
+0.01(+0.32%)
Jul 14, 2015
2.547
2.559
2.547
2.555
518,527
+0.00(+0.16%)
Jul 13, 2015
2.531
2.551
2.531
2.551
738,701
+0.03(+1.13%)
Jul 10, 2015
2.519
2.523
2.503
2.523
573,540
+0.04(+1.47%)
Jul 09, 2015
2.515
2.527
2.486
2.486
562,791
-0.00(-0.16%)
Jul 08, 2015
2.515
2.515
2.488
2.490
610,628
-0.04(-1.60%)
Jul 07, 2015
2.543
2.543
2.499
2.531
893,936
+0.00(+0.00%)
Jul 06, 2015
2.539
2.551
2.523
2.531
916,608
-0.02(-0.79%)
Jul 02, 2015
2.555
2.551
2.551
2.551
609,698
-0.00(-0.16%)
Jul 01, 2015
2.559
2.568
2.547
2.555
588,015
+0.02(+0.64%)
Jun 30, 2015
2.555
2.559
2.527
2.539
815,765
+0.01(+0.32%)
Jun 29, 2015
2.580
2.584
2.527
2.531
1,163,843
-0.06(-2.50%)
Jun 26, 2015
2.596
2.616
2.592
2.596
1,539,985
+0.00(+0.16%)
Jun 25, 2015
2.628
2.628
2.592
2.592
1,563,922
-0.04(-1.39%)
Jun 24, 2015
2.628
2.641
2.617
2.628
1,912,365
-0.00(-0.15%)
Jun 23, 2015
2.620
2.632
2.616
2.632
1,448,525
+0.02(+0.78%)
Jun 22, 2015
2.604
2.616
2.600
2.612
784,435
+0.02(+0.78%)
Jun 19, 2015
2.600
2.600
2.580
2.592
806,081
-0.01(-0.47%)
Jun 18, 2015
2.588
2.604
2.576
2.604
964,674
+0.03(+1.10%)
Jun 17, 2015
2.572
2.576
2.551
2.576
1,065,584
+0.00(+0.16%)
Jun 16, 2015
2.576
2.580
2.568
2.572
832,114
-0.00(-0.16%)
Jun 15, 2015
2.572
2.588
2.566
2.576
562,241
-0.01(-0.47%)
Jun 12, 2015
2.584
2.592
2.576
2.588
869,913
+0.00(+0.00%)
Jun 11, 2015
2.576
2.596
2.576
2.588
1,022,258
+0.02(+0.62%)
Jun 10, 2015
2.560
2.576
2.560
2.572
3,430,401
+0.02(+0.62%)
Jun 09, 2015
2.568
2.564
2.556
2.556
988,637
-0.01(-0.31%)
Jun 08, 2015
2.580
2.580
2.564
2.564
1,120,360
-0.02(-0.61%)
Jun 05, 2015
2.580
2.584
2.572
2.580
754,848
-0.01(-0.31%)
Jun 04, 2015
2.596
2.600
2.580
2.588
1,085,885
-0.01(-0.46%)
Jun 03, 2015
2.600
2.608
2.592
2.600
635,204
+0.00(+0.00%)
Jun 02, 2015
2.584
2.600
2.576
2.600
793,236
+0.01(+0.46%)
Jun 01, 2015
2.592
2.592
2.576
2.588
503,824
+0.00(+0.15%)
May 29, 2015
2.588
2.592
2.576
2.584
580,535
-0.01(-0.46%)
May 28, 2015
2.592
2.600
2.588
2.596
415,995
-0.01(-0.30%)
May 27, 2015
2.584
2.608
2.580
2.604
699,121
+0.03(+1.08%)
May 26, 2015
2.596
2.604
2.568
2.576
880,896
-0.04(-1.37%)
May 22, 2015
2.604
2.612
2.612
2.612
574,574
+0.00(+0.15%)
May 21, 2015
2.596
2.616
2.592
2.608
738,367
+0.01(+0.53%)
May 20, 2015
2.588
2.600
2.584
2.594
491,174
+0.01(+0.23%)
May 19, 2015
2.584
2.592
2.580
2.588
700,718
+0.01(+0.31%)
May 18, 2015
2.572
2.588
2.572
2.580
889,599
+0.00(+0.15%)
May 15, 2015
2.584
2.584
2.568
2.576
578,112
-0.00(-0.15%)
May 14, 2015
2.576
2.584
2.572
2.580
778,444
+0.02(+0.77%)
May 13, 2015
2.560
2.568
2.552
2.560
591,087
-0.00(-0.15%)
May 12, 2015
2.548
2.564
2.532
2.564
567,426
+0.01(+0.31%)
May 11, 2015
2.584
2.584
2.556
2.556
873,936
-0.02(-0.77%)
May 08, 2015
2.576
2.588
2.561
2.576
647,773
+0.02(+0.62%)
May 07, 2015
2.540
2.564
2.536
2.560
419,702
+0.02(+0.78%)
May 06, 2015
2.560
2.572
2.536
2.540
874,643
-0.02(-0.62%)
May 05, 2015
2.568
2.580
2.552
2.556
1,203,950
-0.02(-0.77%)
May 04, 2015
2.584
2.588
2.568
2.576
867,968
-0.00(-0.15%)
May 01, 2015
2.572
2.584
2.564
2.580
777,230
+0.02(+0.62%)
Apr 30, 2015
2.580
2.584
2.548
2.564
930,379
-0.02(-0.61%)
Apr 29, 2015
2.572
2.588
2.568
2.580
551,195
-0.01(-0.31%)
Apr 28, 2015
2.576
2.592
2.564
2.588
759,344
+0.01(+0.46%)
Apr 27, 2015
2.608
2.612
2.572
2.576
1,040,318
-0.03(-1.07%)
Apr 24, 2015
2.612
2.612
2.596
2.604
463,942
+0.00(+0.15%)
Apr 23, 2015
2.588
2.608
2.584
2.600
440,658
+0.01(+0.31%)
Apr 22, 2015
2.580
2.596
2.576
2.592
573,482
+0.02(+0.62%)
Apr 21, 2015
2.588
2.596
2.576
2.576
529,608
-0.00(-0.15%)
Apr 20, 2015
2.576
2.596
2.576
2.580
969,704
+0.00(+0.15%)
Apr 17, 2015
2.584
2.588
2.560
2.576
921,505
-0.03(-1.07%)
Apr 16, 2015
2.604
2.612
2.596
2.604
623,069
-0.00(-0.15%)
Apr 15, 2015
2.600
2.612
2.596
2.608
596,311
+0.01(+0.46%)
Apr 14, 2015
2.588
2.600
2.572
2.596
578,412
+0.01(+0.31%)
Apr 13, 2015
2.604
2.616
2.586
2.588
625,100
-0.02(-0.76%)
Apr 10, 2015
2.600
2.608
2.596
2.608
526,133
+0.00(+0.15%)
Apr 09, 2015
2.600
2.608
2.592
2.604
458,009
+0.00(+0.15%)
Apr 08, 2015
2.596
2.608
2.588
2.600
634,212
+0.01(+0.31%)
Apr 07, 2015
2.596
2.616
2.592
2.592
887,986
+0.00(+0.00%)
Apr 06, 2015
2.572
2.600
2.568
2.592
997,976
+0.02(+0.62%)
Apr 02, 2015
2.572
2.576
2.576
2.576
495,340
+0.00(+0.00%)
Apr 01, 2015
2.576
2.576
2.548
2.576
531,430
+0.00(+0.00%)
Mar 31, 2015
2.572
2.576
2.564
2.576
843,469
-0.00(-0.15%)
Mar 30, 2015
2.580
2.596
2.580
2.580
1,310,139
+0.01(+0.31%)
Mar 27, 2015
2.568
2.586
2.568
2.572
1,552,076
-0.01(-0.31%)
Mar 26, 2015
2.564
2.584
2.553
2.580
1,804,591
+0.01(+0.31%)
Mar 25, 2015
2.588
2.604
2.572
2.572
2,477,406
-0.02(-0.61%)
Mar 24, 2015
2.604
2.612
2.576
2.588
2,027,532
-0.01(-0.31%)
Mar 23, 2015
2.584
2.600
2.584
2.596
1,045,332
+0.01(+0.46%)
Mar 20, 2015
2.592
2.604
2.576
2.584
1,272,596
-0.00(-0.15%)
Mar 19, 2015
2.576
2.592
2.572
2.588
1,148,253
+0.01(+0.46%)
Mar 18, 2015
2.536
2.588
2.528
2.576
678,369
+0.03(+1.09%)
Mar 17, 2015
2.536
2.552
2.528
2.548
757,818
-0.01(-0.46%)
Mar 16, 2015
2.564
2.572
2.552
2.560
900,477
+0.01(+0.31%)
Mar 13, 2015
2.568
2.572
2.524
2.552
1,338,832
-0.02(-0.62%)
Mar 12, 2015
2.568
2.568
2.556
2.568
894,845
+0.02(+0.76%)
Mar 11, 2015
2.560
2.560
2.537
2.549
842,962
-0.02(-0.60%)
Mar 10, 2015
2.564
2.576
2.549
2.564
1,606,624
-0.02(-0.60%)
Mar 09, 2015
2.568
2.583
2.564
2.580
883,031
+0.01(+0.45%)
Mar 06, 2015
2.576
2.580
2.556
2.568
2,011,398
-0.02(-0.90%)
Mar 05, 2015
2.583
2.595
2.583
2.591
936,611
+0.00(+0.15%)
Mar 04, 2015
2.591
2.591
2.576
2.587
1,344,132
-0.00(-0.15%)
Mar 03, 2015
2.591
2.595
2.583
2.591
1,009,586
-0.00(-0.15%)
Mar 02, 2015
2.587
2.599
2.583
2.595
1,048,276
+0.01(+0.45%)
Feb 27, 2015
2.591
2.591
2.583
2.583
890,301
-0.01(-0.30%)
Feb 26, 2015
2.591
2.591
2.583
2.591
1,069,780
+0.00(+0.15%)
Feb 25, 2015
2.587
2.595
2.580
2.587
869,619
+0.00(+0.00%)
Feb 24, 2015
2.564
2.587
2.552
2.587
1,297,670
+0.03(+1.06%)
Feb 23, 2015
2.552
2.564
2.541
2.560
1,045,284
+0.00(+0.15%)
Feb 20, 2015
2.529
2.556
2.525
2.556
1,013,445
+0.02(+0.76%)
Feb 19, 2015
2.533
2.537
2.525
2.537
741,814
+0.00(+0.15%)
Feb 18, 2015
2.525
2.541
2.525
2.533
1,219,331
+0.00(+0.15%)
Feb 17, 2015
2.533
2.549
2.529
2.529
1,353,868
-0.01(-0.31%)
Feb 13, 2015
2.537
2.537
2.537
2.537
1,378,938
-0.00(-0.15%)
Feb 12, 2015
2.525
2.545
2.525
2.541
887,288
+0.02(+0.61%)
Feb 11, 2015
2.518
2.525
2.510
2.525
543,958
+0.00(+0.00%)
Feb 10, 2015
2.510
2.529
2.498
2.525
1,087,280
+0.03(+1.40%)
Feb 09, 2015
2.491
2.494
2.479
2.491
1,177,038
+0.00(+0.00%)
Feb 06, 2015
2.498
2.514
2.491
2.491
1,198,522
-0.00(-0.16%)
Feb 05, 2015
2.487
2.498
2.487
2.494
1,289,065
+0.02(+0.78%)
Feb 04, 2015
2.475
2.498
2.471
2.475
1,132,941
-0.00(-0.16%)
Feb 03, 2015
2.467
2.487
2.460
2.479
1,129,995
+0.02(+0.95%)
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.