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
)
5.350
+0.020 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2020
3.963
3.970
3.943
3.943
874,280
-0.03(-0.66%)
Jan 30, 2020
3.976
3.976
3.950
3.970
896,565
-0.02(-0.49%)
Jan 29, 2020
3.996
4.002
3.963
3.989
891,614
+0.01(+0.33%)
Jan 28, 2020
3.956
3.976
3.943
3.976
846,118
+0.05(+1.16%)
Jan 27, 2020
3.950
3.950
3.930
3.930
1,740,125
-0.04(-0.99%)
Jan 24, 2020
4.009
4.028
3.970
3.970
1,012,283
-0.04(-0.98%)
Jan 23, 2020
4.009
4.015
3.989
4.009
637,476
+0.00(+0.00%)
Jan 22, 2020
4.028
4.028
4.002
4.009
768,847
+0.01(+0.16%)
Jan 21, 2020
4.054
4.067
4.002
4.002
1,672,904
-0.05(-1.29%)
Jan 17, 2020
4.035
4.054
4.028
4.054
1,167,442
+0.01(+0.32%)
Jan 16, 2020
4.028
4.041
4.022
4.041
889,976
+0.03(+0.65%)
Jan 15, 2020
3.989
4.022
3.989
4.015
695,885
+0.03(+0.82%)
Jan 14, 2020
3.989
4.002
3.983
3.983
671,109
-0.01(-0.16%)
Jan 13, 2020
3.989
3.989
3.970
3.989
876,079
+0.01(+0.33%)
Jan 10, 2020
4.009
4.013
3.976
3.976
658,467
-0.03(-0.65%)
Jan 09, 2020
4.002
4.028
3.996
4.002
656,567
+0.01(+0.33%)
Jan 08, 2020
3.970
3.996
3.963
3.989
746,562
+0.02(+0.49%)
Jan 07, 2020
3.963
3.983
3.963
3.970
712,953
-0.01(-0.16%)
Jan 06, 2020
3.963
3.983
3.956
3.976
992,346
+0.01(+0.16%)
Jan 03, 2020
3.956
3.970
3.943
3.970
412,020
-0.01(-0.33%)
Jan 02, 2020
3.983
4.009
3.963
3.983
1,031,267
+0.01(+0.16%)
Dec 31, 2019
3.956
3.983
3.943
3.976
571,008
+0.02(+0.50%)
Dec 30, 2019
3.983
3.983
3.956
3.956
940,682
-0.02(-0.49%)
Dec 27, 2019
4.015
4.015
3.970
3.976
1,506,095
-0.03(-0.65%)
Dec 26, 2019
4.022
4.028
4.002
4.002
789,376
-0.02(-0.49%)
Dec 24, 2019
4.022
4.035
4.015
4.022
328,850
+0.00(+0.00%)
Dec 23, 2019
4.022
4.054
4.015
4.022
1,547,533
+0.01(+0.16%)
Dec 20, 2019
3.996
4.035
3.996
4.015
1,810,592
+0.01(+0.16%)
Dec 19, 2019
3.996
4.015
3.976
4.009
1,025,727
+0.01(+0.33%)
Dec 18, 2019
3.976
3.996
3.976
3.996
730,838
+0.03(+0.66%)
Dec 17, 2019
3.970
3.983
3.963
3.970
648,013
+0.00(+0.00%)
Dec 16, 2019
3.983
3.992
3.970
3.970
1,095,525
-0.01(-0.16%)
Dec 13, 2019
4.028
4.051
3.976
3.976
912,725
-0.07(-1.77%)
Dec 12, 2019
4.002
4.054
3.996
4.048
1,303,493
+0.03(+0.65%)
Dec 11, 2019
3.983
4.022
3.964
4.022
1,581,130
+0.03(+0.80%)
Dec 10, 2019
4.003
4.015
3.977
3.990
1,119,799
-0.01(-0.16%)
Dec 09, 2019
4.003
4.015
3.983
3.996
764,265
-0.01(-0.16%)
Dec 06, 2019
3.977
4.003
3.971
4.003
722,825
+0.03(+0.80%)
Dec 05, 2019
3.952
3.971
3.939
3.971
577,960
+0.02(+0.48%)
Dec 04, 2019
3.945
3.958
3.939
3.952
611,224
+0.01(+0.32%)
Dec 03, 2019
3.913
3.945
3.882
3.939
1,089,670
-0.01(-0.16%)
Dec 02, 2019
3.926
3.952
3.920
3.945
841,653
+0.00(+0.00%)
Nov 29, 2019
3.920
3.952
3.913
3.945
549,610
+0.03(+0.65%)
Nov 27, 2019
3.913
3.926
3.913
3.920
618,488
+0.00(+0.00%)
Nov 26, 2019
3.913
3.926
3.907
3.920
552,929
+0.01(+0.16%)
Nov 25, 2019
3.913
3.926
3.907
3.913
882,675
-0.01(-0.16%)
Nov 22, 2019
3.907
3.920
3.901
3.920
657,870
+0.03(+0.65%)
Nov 21, 2019
3.894
3.901
3.888
3.894
484,917
+0.01(+0.16%)
Nov 20, 2019
3.901
3.913
3.888
3.888
713,411
-0.03(-0.65%)
Nov 19, 2019
3.913
3.920
3.894
3.913
648,258
+0.01(+0.33%)
Nov 18, 2019
3.907
3.920
3.894
3.901
1,048,528
-0.01(-0.33%)
Nov 15, 2019
3.913
3.926
3.904
3.913
1,003,828
+0.00(+0.00%)
Nov 14, 2019
3.907
3.920
3.901
3.913
633,450
+0.01(+0.16%)
Nov 13, 2019
3.907
3.907
3.888
3.907
536,987
-0.01(-0.16%)
Nov 12, 2019
3.894
3.920
3.894
3.913
530,372
+0.01(+0.33%)
Nov 11, 2019
3.888
3.907
3.882
3.901
499,606
-0.01(-0.16%)
Nov 08, 2019
3.862
3.907
3.862
3.907
824,965
+0.04(+0.99%)
Nov 07, 2019
3.888
3.901
3.869
3.869
844,723
+0.00(+0.00%)
Nov 06, 2019
3.882
3.888
3.862
3.869
620,522
-0.01(-0.16%)
Nov 05, 2019
3.869
3.907
3.869
3.875
837,338
+0.01(+0.16%)
Nov 04, 2019
3.875
3.882
3.869
3.869
741,772
+0.01(+0.16%)
Nov 01, 2019
3.843
3.869
3.843
3.862
464,101
+0.03(+0.66%)
Oct 31, 2019
3.824
3.837
3.805
3.837
557,846
+0.01(+0.17%)
Oct 30, 2019
3.824
3.837
3.799
3.831
620,017
+0.01(+0.17%)
Oct 29, 2019
3.824
3.837
3.818
3.824
496,049
+0.00(+0.00%)
Oct 28, 2019
3.831
3.850
3.824
3.824
595,945
+0.00(+0.00%)
Oct 25, 2019
3.805
3.843
3.805
3.824
482,615
+0.01(+0.17%)
Oct 24, 2019
3.811
3.824
3.799
3.818
621,499
+0.01(+0.17%)
Oct 23, 2019
3.799
3.824
3.799
3.811
522,892
+0.00(+0.00%)
Oct 22, 2019
3.805
3.824
3.799
3.811
493,936
+0.01(+0.17%)
Oct 21, 2019
3.824
3.831
3.786
3.805
810,386
-0.01(-0.17%)
Oct 18, 2019
3.780
3.831
3.780
3.811
1,075,844
+0.03(+0.67%)
Oct 17, 2019
3.792
3.799
3.773
3.786
662,351
+0.00(+0.00%)
Oct 16, 2019
3.786
3.792
3.760
3.786
305,202
+0.00(+0.00%)
Oct 15, 2019
3.760
3.786
3.760
3.786
359,939
+0.03(+0.85%)
Oct 14, 2019
3.786
3.786
3.748
3.754
468,968
-0.02(-0.51%)
Oct 11, 2019
3.780
3.824
3.767
3.773
766,442
+0.01(+0.34%)
Oct 10, 2019
3.735
3.780
3.730
3.760
442,310
+0.03(+0.68%)
Oct 09, 2019
3.722
3.760
3.709
3.735
548,872
+0.03(+0.69%)
Oct 08, 2019
3.729
3.741
3.703
3.709
851,421
-0.04(-1.19%)
Oct 07, 2019
3.767
3.779
3.748
3.754
563,811
-0.02(-0.51%)
Oct 04, 2019
3.767
3.780
3.745
3.773
716,549
+0.04(+1.20%)
Oct 03, 2019
3.716
3.735
3.668
3.729
1,227,229
+0.01(+0.34%)
Oct 02, 2019
3.760
3.773
3.678
3.716
1,813,736
-0.06(-1.52%)
Oct 01, 2019
3.818
3.824
3.773
3.773
615,479
-0.04(-1.00%)
Sep 30, 2019
3.786
3.811
3.780
3.811
692,795
+0.03(+0.67%)
Sep 27, 2019
3.824
3.829
3.773
3.786
1,807,769
-0.04(-1.00%)
Sep 26, 2019
3.850
3.850
3.818
3.824
764,033
-0.03(-0.66%)
Sep 25, 2019
3.856
3.869
3.837
3.850
573,049
+0.00(+0.00%)
Sep 24, 2019
3.856
3.888
3.843
3.850
1,554,442
+0.01(+0.17%)
Sep 23, 2019
3.862
3.888
3.837
3.843
1,880,405
-0.02(-0.50%)
Sep 20, 2019
3.843
3.862
3.824
3.862
763,305
+0.03(+0.66%)
Sep 19, 2019
3.856
3.882
3.827
3.837
692,222
-0.01(-0.33%)
Sep 18, 2019
3.856
3.869
3.831
3.850
421,534
-0.02(-0.49%)
Sep 17, 2019
3.856
3.869
3.850
3.869
413,629
-0.01(-0.16%)
Sep 16, 2019
3.875
3.888
3.862
3.875
383,249
+0.00(+0.00%)
Sep 13, 2019
3.837
3.882
3.837
3.875
764,560
+0.06(+1.50%)
Sep 12, 2019
3.830
3.843
3.812
3.818
1,494,587
+0.00(+0.00%)
Sep 11, 2019
3.824
3.835
3.812
3.818
1,072,807
-0.01(-0.16%)
Sep 10, 2019
3.830
3.836
3.818
3.824
925,625
+0.00(+0.00%)
Sep 09, 2019
3.830
3.845
3.818
3.824
819,578
+0.00(+0.00%)
Sep 06, 2019
3.849
3.852
3.818
3.824
1,381,014
-0.01(-0.16%)
Sep 05, 2019
3.886
3.886
3.824
3.830
1,922,003
-0.02(-0.48%)
Sep 04, 2019
3.799
3.849
3.793
3.849
808,066
+0.06(+1.64%)
Sep 03, 2019
3.762
3.799
3.749
3.787
898,311
-0.01(-0.33%)
Aug 30, 2019
3.774
3.805
3.762
3.799
846,750
+0.02(+0.66%)
Aug 29, 2019
3.768
3.787
3.743
3.774
989,423
+0.03(+0.83%)
Aug 28, 2019
3.700
3.743
3.681
3.743
744,199
+0.04(+1.01%)
Aug 27, 2019
3.749
3.749
3.700
3.706
772,950
-0.02(-0.50%)
Aug 26, 2019
3.718
3.743
3.712
3.725
950,594
+0.01(+0.34%)
Aug 23, 2019
3.749
3.774
3.700
3.712
1,663,586
-0.05(-1.32%)
Aug 22, 2019
3.787
3.793
3.756
3.762
878,111
+0.00(+0.00%)
Aug 21, 2019
3.756
3.776
3.743
3.762
625,146
+0.02(+0.67%)
Aug 20, 2019
3.743
3.762
3.725
3.737
633,293
-0.01(-0.33%)
Aug 19, 2019
3.787
3.787
3.743
3.749
1,124,968
+0.01(+0.17%)
Aug 16, 2019
3.756
3.768
3.731
3.743
862,993
+0.01(+0.33%)
Aug 15, 2019
3.712
3.736
3.685
3.731
1,151,702
+0.03(+0.84%)
Aug 14, 2019
3.737
3.743
3.687
3.700
1,481,600
-0.09(-2.46%)
Aug 13, 2019
3.737
3.818
3.725
3.793
827,949
+0.06(+1.50%)
Aug 12, 2019
3.774
3.780
3.725
3.737
906,209
-0.05(-1.31%)
Aug 09, 2019
3.768
3.793
3.746
3.787
664,534
+0.02(+0.50%)
Aug 08, 2019
3.743
3.771
3.731
3.768
1,014,326
+0.03(+0.83%)
Aug 07, 2019
3.712
3.752
3.675
3.737
1,437,241
-0.01(-0.33%)
Aug 06, 2019
3.718
3.749
3.693
3.749
1,472,069
+0.06(+1.69%)
Aug 05, 2019
3.731
3.731
3.669
3.687
3,020,908
-0.08(-2.15%)
Aug 02, 2019
3.774
3.787
3.731
3.768
1,212,308
-0.02(-0.49%)
Aug 01, 2019
3.830
3.843
3.787
3.787
1,138,648
-0.04(-1.14%)
Jul 31, 2019
3.830
3.841
3.802
3.830
879,925
-0.01(-0.16%)
Jul 30, 2019
3.812
3.843
3.805
3.836
525,211
+0.02(+0.65%)
Jul 29, 2019
3.824
3.827
3.812
3.812
550,720
-0.01(-0.16%)
Jul 26, 2019
3.824
3.824
3.805
3.818
619,502
+0.00(+0.00%)
Jul 25, 2019
3.843
3.849
3.812
3.818
815,099
-0.03(-0.81%)
Jul 24, 2019
3.836
3.849
3.830
3.849
382,793
+0.01(+0.32%)
Jul 23, 2019
3.849
3.849
3.830
3.836
736,719
+0.01(+0.16%)
Jul 22, 2019
3.836
3.854
3.824
3.830
462,874
+0.00(+0.00%)
Jul 19, 2019
3.843
3.855
3.830
3.830
497,596
-0.01(-0.16%)
Jul 18, 2019
3.855
3.855
3.824
3.836
552,475
+0.00(+0.00%)
Jul 17, 2019
3.855
3.855
3.830
3.836
517,979
-0.01(-0.32%)
Jul 16, 2019
3.855
3.861
3.836
3.849
438,714
+0.00(+0.00%)
Jul 15, 2019
3.843
3.855
3.824
3.849
638,010
+0.01(+0.32%)
Jul 12, 2019
3.836
3.855
3.830
3.836
778,238
+0.00(+0.00%)
Jul 11, 2019
3.849
3.855
3.824
3.836
563,398
-0.01(-0.16%)
Jul 10, 2019
3.818
3.861
3.818
3.843
784,891
+0.03(+0.82%)
Jul 09, 2019
3.812
3.818
3.790
3.812
1,375,043
-0.01(-0.33%)
Jul 08, 2019
3.830
3.843
3.812
3.824
729,548
-0.01(-0.32%)
Jul 05, 2019
3.849
3.855
3.833
3.836
618,537
-0.02(-0.48%)
Jul 03, 2019
3.880
3.880
3.846
3.855
592,001
+0.01(+0.16%)
Jul 02, 2019
3.855
3.861
3.836
3.849
669,857
-0.01(-0.32%)
Jul 01, 2019
3.861
3.874
3.844
3.861
1,086,228
+0.02(+0.49%)
Jun 28, 2019
3.818
3.849
3.812
3.843
549,543
+0.03(+0.82%)
Jun 27, 2019
3.836
3.849
3.799
3.812
1,032,496
-0.02(-0.65%)
Jun 26, 2019
3.836
3.855
3.830
3.836
606,265
+0.01(+0.16%)
Jun 25, 2019
3.861
3.861
3.828
3.830
1,024,644
-0.03(-0.81%)
Jun 24, 2019
3.886
3.911
3.855
3.861
1,216,262
+0.01(+0.16%)
Jun 21, 2019
3.886
3.899
3.849
3.855
1,737,566
-0.02(-0.48%)
Jun 20, 2019
3.868
3.880
3.843
3.874
837,234
+0.02(+0.65%)
Jun 19, 2019
3.836
3.855
3.830
3.849
607,255
+0.01(+0.32%)
Jun 18, 2019
3.805
3.840
3.799
3.836
962,245
+0.04(+0.98%)
Jun 17, 2019
3.799
3.805
3.787
3.799
542,595
-0.01(-0.16%)
Jun 14, 2019
3.805
3.812
3.784
3.805
526,384
+0.00(+0.00%)
Jun 13, 2019
3.812
3.830
3.805
3.805
718,557
+0.02(+0.49%)
Jun 12, 2019
3.805
3.829
3.787
3.787
1,078,230
-0.05(-1.27%)
Jun 11, 2019
3.823
3.835
3.805
3.835
1,486,374
+0.01(+0.32%)
Jun 10, 2019
3.811
3.823
3.799
3.823
1,461,105
+0.04(+0.96%)
Jun 07, 2019
3.781
3.805
3.768
3.787
1,215,966
+0.01(+0.32%)
Jun 06, 2019
3.750
3.781
3.744
3.775
680,286
+0.02(+0.48%)
Jun 05, 2019
3.744
3.762
3.720
3.756
784,010
+0.02(+0.65%)
Jun 04, 2019
3.696
3.756
3.684
3.732
1,092,407
+0.08(+2.16%)
Jun 03, 2019
3.665
3.677
3.635
3.653
791,854
-0.02(-0.50%)
May 31, 2019
3.659
3.677
3.647
3.671
931,378
-0.02(-0.66%)
May 30, 2019
3.659
3.696
3.659
3.696
993,964
+0.04(+1.00%)
May 29, 2019
3.647
3.659
3.629
3.659
1,534,375
+0.00(+0.00%)
May 28, 2019
3.696
3.702
3.659
3.659
772,711
-0.04(-1.15%)
May 24, 2019
3.659
3.708
3.653
3.702
1,585,584
+0.02(+0.49%)
May 23, 2019
3.690
3.690
3.659
3.684
1,144,110
-0.02(-0.65%)
May 22, 2019
3.720
3.744
3.708
3.708
502,151
-0.02(-0.65%)
May 21, 2019
3.708
3.732
3.696
3.732
569,831
+0.05(+1.48%)
May 20, 2019
3.677
3.708
3.659
3.677
753,007
-0.02(-0.49%)
May 17, 2019
3.696
3.738
3.687
3.696
889,687
-0.02(-0.65%)
May 16, 2019
3.714
3.768
3.714
3.720
1,607,649
+0.01(+0.16%)
May 15, 2019
3.677
3.726
3.665
3.714
869,990
+0.02(+0.66%)
May 14, 2019
3.659
3.720
3.653
3.690
895,850
+0.05(+1.33%)
May 13, 2019
3.726
3.726
3.605
3.641
2,820,905
-0.12(-3.23%)
May 10, 2019
3.738
3.775
3.708
3.762
607,241
+0.02(+0.49%)
May 09, 2019
3.732
3.762
3.708
3.744
864,565
-0.01(-0.32%)
May 08, 2019
3.726
3.775
3.726
3.756
669,389
+0.02(+0.65%)
May 07, 2019
3.775
3.781
3.714
3.732
1,528,971
-0.07(-1.91%)
May 06, 2019
3.762
3.805
3.750
3.805
753,302
-0.01(-0.16%)
May 03, 2019
3.781
3.817
3.781
3.811
406,860
+0.04(+0.96%)
May 02, 2019
3.781
3.793
3.756
3.775
776,005
-0.01(-0.16%)
May 01, 2019
3.781
3.823
3.775
3.781
1,033,462
+0.00(+0.00%)
Apr 30, 2019
3.775
3.787
3.762
3.781
609,830
+0.00(+0.00%)
Apr 29, 2019
3.762
3.787
3.762
3.781
414,145
+0.01(+0.32%)
Apr 26, 2019
3.750
3.787
3.738
3.768
591,586
+0.01(+0.32%)
Apr 25, 2019
3.762
3.775
3.738
3.756
913,215
-0.02(-0.48%)
Apr 24, 2019
3.775
3.793
3.762
3.775
770,977
+0.00(+0.00%)
Apr 23, 2019
3.756
3.789
3.753
3.775
888,716
+0.02(+0.65%)
Apr 22, 2019
3.750
3.768
3.744
3.750
680,240
-0.01(-0.32%)
Apr 18, 2019
3.768
3.793
3.756
3.762
527,649
-0.01(-0.32%)
Apr 17, 2019
3.787
3.793
3.762
3.775
535,101
-0.01(-0.16%)
Apr 16, 2019
3.756
3.781
3.750
3.781
789,740
+0.03(+0.81%)
Apr 15, 2019
3.762
3.768
3.738
3.750
575,101
-0.01(-0.16%)
Apr 12, 2019
3.750
3.775
3.738
3.756
1,039,643
+0.02(+0.49%)
Apr 11, 2019
3.744
3.756
3.732
3.738
620,587
-0.01(-0.16%)
Apr 10, 2019
3.714
3.756
3.714
3.744
544,032
+0.04(+0.98%)
Apr 09, 2019
3.738
3.748
3.708
3.708
571,756
-0.05(-1.29%)
Apr 08, 2019
3.744
3.756
3.720
3.756
628,713
+0.02(+0.65%)
Apr 05, 2019
3.738
3.746
3.726
3.732
777,631
+0.00(+0.00%)
Apr 04, 2019
3.762
3.762
3.720
3.732
840,971
-0.03(-0.81%)
Apr 03, 2019
3.756
3.781
3.750
3.762
724,949
+0.02(+0.49%)
Apr 02, 2019
3.744
3.756
3.720
3.744
647,027
+0.00(+0.00%)
Apr 01, 2019
3.738
3.768
3.732
3.744
996,934
+0.01(+0.33%)
Mar 29, 2019
3.744
3.750
3.726
3.732
1,038,655
+0.00(+0.00%)
Mar 28, 2019
3.702
3.744
3.702
3.732
778,215
+0.03(+0.82%)
Mar 27, 2019
3.690
3.714
3.671
3.702
822,454
+0.01(+0.33%)
Mar 26, 2019
3.690
3.708
3.677
3.690
709,568
+0.01(+0.33%)
Mar 25, 2019
3.690
3.726
3.665
3.677
1,953,698
-0.03(-0.82%)
Mar 22, 2019
3.750
3.762
3.702
3.708
2,705,644
-0.04(-1.13%)
Mar 21, 2019
3.750
3.765
3.738
3.750
1,275,156
-0.01(-0.16%)
Mar 20, 2019
3.726
3.762
3.697
3.756
1,159,459
+0.02(+0.65%)
Mar 19, 2019
3.732
3.747
3.714
3.732
1,293,439
+0.01(+0.16%)
Mar 18, 2019
3.720
3.732
3.702
3.726
789,138
+0.00(+0.00%)
Mar 15, 2019
3.677
3.744
3.677
3.726
806,469
+0.05(+1.49%)
Mar 14, 2019
3.726
3.726
3.641
3.671
1,192,640
-0.04(-1.14%)
Mar 13, 2019
3.690
3.726
3.690
3.714
1,051,474
+0.02(+0.48%)
Mar 12, 2019
3.702
3.714
3.684
3.696
1,041,150
+0.00(+0.00%)
Mar 11, 2019
3.655
3.702
3.655
3.696
965,131
+0.05(+1.46%)
Mar 08, 2019
3.601
3.643
3.595
3.643
770,185
+0.02(+0.49%)
Mar 07, 2019
3.619
3.631
3.589
3.625
658,267
+0.01(+0.16%)
Mar 06, 2019
3.666
3.678
3.613
3.619
1,303,535
-0.05(-1.29%)
Mar 05, 2019
3.672
3.690
3.655
3.666
915,150
-0.02(-0.48%)
Mar 04, 2019
3.678
3.702
3.649
3.684
964,444
+0.02(+0.48%)
Mar 01, 2019
3.661
3.684
3.661
3.666
900,351
+0.02(+0.65%)
Feb 28, 2019
3.643
3.655
3.631
3.643
1,166,282
-0.01(-0.16%)
Feb 27, 2019
3.661
3.666
3.631
3.649
799,955
-0.01(-0.32%)
Feb 26, 2019
3.655
3.672
3.649
3.661
1,275,137
+0.01(+0.16%)
Feb 25, 2019
3.655
3.661
3.631
3.655
1,282,237
+0.02(+0.49%)
Feb 22, 2019
3.631
3.661
3.619
3.637
1,187,187
+0.02(+0.49%)
Feb 21, 2019
3.631
3.637
3.595
3.619
746,975
-0.02(-0.49%)
Feb 20, 2019
3.607
3.643
3.607
3.637
665,125
+0.02(+0.66%)
Feb 19, 2019
3.572
3.631
3.530
3.613
973,868
+0.03(+0.83%)
Feb 15, 2019
3.584
3.601
3.572
3.584
642,215
+0.02(+0.50%)
Feb 14, 2019
3.554
3.584
3.542
3.566
946,805
+0.01(+0.17%)
Feb 13, 2019
3.542
3.566
3.536
3.560
723,063
+0.04(+1.01%)
Feb 12, 2019
3.512
3.536
3.507
3.524
539,120
+0.04(+1.02%)
Feb 11, 2019
3.471
3.489
3.459
3.489
569,456
+0.04(+1.20%)
Feb 08, 2019
3.471
3.483
3.438
3.447
765,121
-0.04(-1.19%)
Feb 07, 2019
3.501
3.501
3.453
3.489
705,901
-0.02(-0.51%)
Feb 06, 2019
3.501
3.512
3.489
3.507
663,982
+0.02(+0.51%)
Feb 05, 2019
3.471
3.498
3.468
3.489
866,060
+0.02(+0.68%)
Feb 04, 2019
3.459
3.471
3.453
3.465
649,250
+0.02(+0.69%)
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.