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
UNCHANGED
Streaming Delayed 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:
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, 2024
4.995
5.015
4.957
4.976
683,711
-0.03(-0.58%)
Jan 30, 2024
5.025
5.034
4.995
5.005
615,334
-0.03(-0.58%)
Jan 29, 2024
4.986
5.034
4.966
5.034
642,165
+0.06(+1.17%)
Jan 26, 2024
4.986
4.995
4.966
4.976
499,794
-0.01(-0.20%)
Jan 25, 2024
4.986
4.995
4.966
4.986
431,686
+0.04(+0.79%)
Jan 24, 2024
4.986
5.005
4.942
4.947
553,578
-0.03(-0.59%)
Jan 23, 2024
4.995
5.005
4.957
4.976
387,031
+0.01(+0.20%)
Jan 22, 2024
4.947
4.986
4.947
4.966
699,781
+0.03(+0.59%)
Jan 19, 2024
4.947
4.961
4.908
4.937
466,850
+0.00(+0.00%)
Jan 18, 2024
4.918
4.947
4.898
4.937
561,523
+0.03(+0.60%)
Jan 17, 2024
4.859
4.908
4.849
4.908
993,894
+0.04(+0.80%)
Jan 16, 2024
4.869
4.907
4.849
4.869
1,083,010
+0.00(+0.00%)
Jan 12, 2024
4.898
4.937
4.849
4.869
622,419
-0.02(-0.40%)
Jan 11, 2024
4.898
4.913
4.849
4.888
468,570
+0.00(+0.00%)
Jan 10, 2024
4.879
4.908
4.869
4.888
443,645
+0.01(+0.20%)
Jan 09, 2024
4.879
4.888
4.849
4.879
527,112
-0.01(-0.20%)
Jan 08, 2024
4.888
4.888
4.840
4.888
594,824
+0.05(+1.01%)
Jan 05, 2024
4.849
4.898
4.830
4.840
553,859
-0.02(-0.40%)
Jan 04, 2024
4.869
4.888
4.830
4.859
894,046
-0.01(-0.20%)
Jan 03, 2024
4.918
4.918
4.849
4.869
698,827
-0.05(-0.99%)
Jan 02, 2024
4.908
4.947
4.900
4.918
604,226
-0.03(-0.59%)
Dec 29, 2023
4.986
5.015
4.908
4.947
1,374,878
-0.05(-0.97%)
Dec 28, 2023
4.976
5.034
4.966
4.995
715,883
+0.01(+0.20%)
Dec 27, 2023
5.034
5.064
4.981
4.986
993,535
-0.05(-0.97%)
Dec 26, 2023
4.995
5.132
4.957
5.034
1,649,192
+0.04(+0.78%)
Dec 22, 2023
5.161
5.161
4.966
4.995
1,599,986
+0.02(+0.39%)
Dec 21, 2023
4.888
4.976
4.869
4.976
790,333
+0.13(+2.61%)
Dec 20, 2023
4.898
5.005
4.830
4.849
1,085,063
-0.06(-1.19%)
Dec 19, 2023
4.879
4.942
4.879
4.908
930,362
-0.02(-0.40%)
Dec 18, 2023
4.966
4.995
4.879
4.927
1,515,926
-0.03(-0.59%)
Dec 15, 2023
5.015
5.020
4.918
4.957
1,240,106
-0.09(-1.74%)
Dec 14, 2023
5.073
5.103
5.015
5.044
1,113,922
+0.00(+0.00%)
Dec 13, 2023
4.978
5.054
4.935
5.044
1,004,070
+0.05(+0.95%)
Dec 12, 2023
5.006
5.012
4.964
4.997
834,764
-0.01(-0.19%)
Dec 11, 2023
4.931
5.006
4.931
5.006
664,382
+0.08(+1.54%)
Dec 08, 2023
4.902
4.931
4.893
4.931
530,052
+0.05(+0.97%)
Dec 07, 2023
4.893
4.902
4.864
4.883
429,992
+0.01(+0.19%)
Dec 06, 2023
4.874
4.883
4.836
4.874
608,155
+0.05(+0.98%)
Dec 05, 2023
4.874
4.874
4.817
4.827
684,718
-0.05(-0.97%)
Dec 04, 2023
4.855
4.874
4.831
4.874
549,031
+0.02(+0.39%)
Dec 01, 2023
4.817
4.874
4.808
4.855
706,904
+0.03(+0.59%)
Nov 30, 2023
4.827
4.835
4.793
4.827
405,038
+0.00(+0.00%)
Nov 29, 2023
4.827
4.845
4.808
4.827
314,570
+0.01(+0.20%)
Nov 28, 2023
4.817
4.827
4.793
4.817
297,562
-0.01(-0.20%)
Nov 27, 2023
4.827
4.843
4.812
4.827
388,285
+0.00(+0.00%)
Nov 24, 2023
4.836
4.845
4.817
4.827
200,464
-0.01(-0.20%)
Nov 22, 2023
4.864
4.874
4.812
4.836
348,837
+0.01(+0.20%)
Nov 21, 2023
4.855
4.855
4.808
4.827
391,508
-0.03(-0.58%)
Nov 20, 2023
4.798
4.864
4.760
4.855
596,808
+0.08(+1.58%)
Nov 17, 2023
4.760
4.789
4.746
4.779
419,826
+0.06(+1.20%)
Nov 16, 2023
4.751
4.760
4.685
4.722
646,487
-0.01(-0.20%)
Nov 15, 2023
4.741
4.751
4.703
4.732
567,564
+0.06(+1.21%)
Nov 14, 2023
4.609
4.694
4.609
4.675
442,177
+0.10(+2.28%)
Nov 13, 2023
4.562
4.580
4.533
4.571
385,456
+0.00(+0.00%)
Nov 10, 2023
4.505
4.571
4.486
4.571
472,558
+0.09(+2.11%)
Nov 09, 2023
4.609
4.609
4.457
4.476
922,858
-0.10(-2.27%)
Nov 08, 2023
4.618
4.632
4.552
4.580
422,233
-0.04(-0.82%)
Nov 07, 2023
4.694
4.703
4.580
4.618
630,741
-0.08(-1.61%)
Nov 06, 2023
4.808
4.827
4.666
4.694
807,063
-0.08(-1.59%)
Nov 03, 2023
4.760
4.808
4.732
4.770
542,421
+0.10(+2.23%)
Nov 02, 2023
4.524
4.685
4.524
4.666
691,237
+0.19(+4.23%)
Nov 01, 2023
4.438
4.476
4.382
4.476
470,533
+0.09(+1.94%)
Oct 31, 2023
4.363
4.401
4.325
4.391
642,605
+0.03(+0.65%)
Oct 30, 2023
4.353
4.372
4.315
4.363
659,625
+0.02(+0.44%)
Oct 27, 2023
4.438
4.465
4.334
4.344
779,980
-0.09(-1.92%)
Oct 26, 2023
4.467
4.486
4.363
4.429
691,243
-0.05(-1.06%)
Oct 25, 2023
4.505
4.552
4.467
4.476
761,242
-0.04(-0.84%)
Oct 24, 2023
4.590
4.590
4.495
4.514
657,342
-0.04(-0.83%)
Oct 23, 2023
4.580
4.599
4.533
4.552
795,597
-0.06(-1.23%)
Oct 20, 2023
4.628
4.655
4.590
4.609
476,898
-0.04(-0.81%)
Oct 19, 2023
4.713
4.722
4.618
4.647
618,991
-0.06(-1.21%)
Oct 18, 2023
4.760
4.763
4.685
4.703
459,615
-0.07(-1.39%)
Oct 17, 2023
4.732
4.798
4.722
4.770
364,936
+0.02(+0.40%)
Oct 16, 2023
4.770
4.798
4.732
4.751
518,695
+0.02(+0.40%)
Oct 13, 2023
4.808
4.817
4.703
4.732
419,757
-0.07(-1.38%)
Oct 12, 2023
4.760
4.798
4.751
4.798
367,400
+0.02(+0.40%)
Oct 11, 2023
4.817
4.845
4.756
4.779
402,914
-0.03(-0.59%)
Oct 10, 2023
4.808
4.827
4.789
4.808
217,364
+0.03(+0.59%)
Oct 09, 2023
4.713
4.789
4.713
4.779
449,679
+0.05(+1.00%)
Oct 06, 2023
4.713
4.779
4.689
4.732
447,799
-0.01(-0.20%)
Oct 05, 2023
4.741
4.760
4.714
4.741
397,723
-0.02(-0.40%)
Oct 04, 2023
4.741
4.770
4.699
4.760
451,480
+0.03(+0.60%)
Oct 03, 2023
4.798
4.836
4.713
4.732
684,694
-0.11(-2.34%)
Oct 02, 2023
4.864
4.864
4.808
4.845
513,638
-0.01(-0.20%)
Sep 29, 2023
4.968
4.968
4.836
4.855
557,215
-0.03(-0.58%)
Sep 28, 2023
4.874
4.931
4.864
4.883
749,208
-0.02(-0.39%)
Sep 27, 2023
4.950
4.951
4.864
4.902
539,124
-0.01(-0.19%)
Sep 26, 2023
5.025
5.025
4.907
4.912
685,160
-0.11(-2.26%)
Sep 25, 2023
5.006
5.054
5.021
5.025
1,293,686
+0.02(+0.38%)
Sep 22, 2023
5.044
5.106
5.006
5.006
1,395,633
+0.03(+0.57%)
Sep 21, 2023
4.931
5.025
4.921
4.978
788,102
-0.01(-0.19%)
Sep 20, 2023
4.987
5.063
4.978
4.987
544,038
+0.01(+0.19%)
Sep 19, 2023
5.016
5.025
4.940
4.978
515,975
+0.00(+0.00%)
Sep 18, 2023
5.006
5.026
4.968
4.978
494,749
-0.01(-0.19%)
Sep 15, 2023
5.025
5.082
4.978
4.987
492,690
-0.07(-1.31%)
Sep 14, 2023
5.139
5.148
5.054
5.054
818,796
-0.05(-0.93%)
Sep 13, 2023
5.046
5.147
5.036
5.101
1,009,960
+0.06(+1.28%)
Sep 12, 2023
4.963
5.036
4.963
5.036
553,348
+0.07(+1.48%)
Sep 11, 2023
4.981
5.009
4.963
4.963
396,260
+0.00(+0.00%)
Sep 08, 2023
4.963
4.990
4.926
4.963
444,024
+0.03(+0.56%)
Sep 07, 2023
4.926
4.972
4.908
4.935
599,184
-0.01(-0.19%)
Sep 06, 2023
4.981
4.990
4.908
4.944
492,831
-0.03(-0.56%)
Sep 05, 2023
5.027
5.027
4.972
4.972
366,964
-0.06(-1.10%)
Sep 01, 2023
5.046
5.073
5.018
5.027
507,806
+0.00(+0.00%)
Aug 31, 2023
5.036
5.078
5.018
5.027
474,171
-0.03(-0.55%)
Aug 30, 2023
5.046
5.078
5.032
5.055
325,084
+0.01(+0.18%)
Aug 29, 2023
4.990
5.046
4.977
5.046
344,025
+0.06(+1.29%)
Aug 28, 2023
5.027
5.040
4.958
4.981
497,442
+0.02(+0.37%)
Aug 25, 2023
4.935
5.000
4.926
4.963
599,549
+0.04(+0.75%)
Aug 24, 2023
4.972
5.010
4.926
4.926
321,163
-0.04(-0.74%)
Aug 23, 2023
4.889
4.972
4.889
4.963
343,594
+0.07(+1.51%)
Aug 22, 2023
4.944
4.944
4.880
4.889
346,175
-0.04(-0.75%)
Aug 21, 2023
4.931
4.931
4.871
4.926
484,867
+0.02(+0.38%)
Aug 18, 2023
4.898
4.926
4.871
4.908
475,956
-0.02(-0.37%)
Aug 17, 2023
5.009
5.046
4.926
4.926
501,209
-0.05(-0.93%)
Aug 16, 2023
5.009
5.046
4.972
4.972
478,673
-0.04(-0.74%)
Aug 15, 2023
5.064
5.064
5.009
5.009
508,980
-0.07(-1.45%)
Aug 14, 2023
5.064
5.101
5.046
5.083
373,366
+0.02(+0.36%)
Aug 11, 2023
5.092
5.092
5.050
5.064
475,820
-0.02(-0.36%)
Aug 10, 2023
5.092
5.138
5.064
5.083
287,490
+0.01(+0.18%)
Aug 09, 2023
5.073
5.087
5.046
5.073
272,998
+0.03(+0.55%)
Aug 08, 2023
5.027
5.083
5.018
5.046
592,886
-0.03(-0.54%)
Aug 07, 2023
5.046
5.083
5.027
5.073
503,634
+0.04(+0.73%)
Aug 04, 2023
5.064
5.110
5.032
5.036
671,992
-0.02(-0.36%)
Aug 03, 2023
5.073
5.073
5.018
5.055
707,294
-0.02(-0.36%)
Aug 02, 2023
5.110
5.138
5.073
5.073
714,515
-0.07(-1.43%)
Aug 01, 2023
5.202
5.221
5.142
5.147
734,094
-0.07(-1.41%)
Jul 31, 2023
5.221
5.267
5.202
5.221
568,945
+0.00(+0.00%)
Jul 28, 2023
5.211
5.221
5.193
5.221
366,988
+0.05(+0.89%)
Jul 27, 2023
5.248
5.248
5.175
5.175
490,708
-0.05(-0.88%)
Jul 26, 2023
5.257
5.262
5.211
5.221
571,311
-0.03(-0.53%)
Jul 25, 2023
5.276
5.294
5.230
5.248
303,798
+0.00(+0.00%)
Jul 24, 2023
5.267
5.294
5.248
5.248
299,911
-0.02(-0.35%)
Jul 21, 2023
5.313
5.313
5.248
5.267
358,839
-0.02(-0.35%)
Jul 20, 2023
5.304
5.331
5.276
5.285
347,716
-0.04(-0.69%)
Jul 19, 2023
5.359
5.377
5.313
5.322
422,071
-0.04(-0.69%)
Jul 18, 2023
5.294
5.359
5.280
5.359
315,096
+0.06(+1.22%)
Jul 17, 2023
5.322
5.322
5.276
5.294
267,779
+0.00(+0.00%)
Jul 14, 2023
5.386
5.386
5.259
5.294
424,426
-0.05(-0.86%)
Jul 13, 2023
5.350
5.386
5.331
5.340
448,725
-0.01(-0.17%)
Jul 12, 2023
5.340
5.396
5.313
5.350
650,060
+0.08(+1.57%)
Jul 11, 2023
5.276
5.313
5.257
5.267
298,834
+0.01(+0.18%)
Jul 10, 2023
5.221
5.257
5.175
5.257
479,417
+0.06(+1.06%)
Jul 07, 2023
5.257
5.276
5.202
5.202
691,238
-0.03(-0.53%)
Jul 06, 2023
5.294
5.299
5.211
5.230
311,939
-0.10(-1.90%)
Jul 05, 2023
5.377
5.377
5.294
5.331
485,047
-0.07(-1.36%)
Jul 03, 2023
5.350
5.414
5.331
5.405
286,284
+0.06(+1.21%)
Jun 30, 2023
5.350
5.368
5.332
5.340
267,004
+0.03(+0.52%)
Jun 29, 2023
5.257
5.350
5.248
5.313
431,212
+0.04(+0.70%)
Jun 28, 2023
5.322
5.322
5.267
5.276
247,416
-0.01(-0.17%)
Jun 27, 2023
5.313
5.354
5.276
5.285
403,396
-0.03(-0.52%)
Jun 26, 2023
5.221
5.386
5.202
5.313
1,134,557
+0.06(+1.23%)
Jun 23, 2023
5.248
5.322
5.202
5.248
1,400,683
+0.02(+0.35%)
Jun 22, 2023
5.129
5.230
5.083
5.230
665,590
+0.11(+2.16%)
Jun 21, 2023
5.110
5.165
5.092
5.119
452,062
-0.02(-0.36%)
Jun 20, 2023
5.147
5.147
5.101
5.138
392,922
+0.00(+0.00%)
Jun 16, 2023
5.221
5.248
5.119
5.138
707,025
-0.07(-1.41%)
Jun 15, 2023
5.138
5.211
5.129
5.211
716,740
+0.23(+4.62%)
May 08, 2023
4.981
4.999
4.954
4.981
228,818
+0.02(+0.36%)
May 05, 2023
4.936
4.972
4.936
4.963
422,655
+0.04(+0.91%)
May 04, 2023
4.981
4.981
4.901
4.919
462,522
-0.05(-1.08%)
May 03, 2023
4.999
5.031
4.963
4.972
385,251
-0.02(-0.36%)
May 02, 2023
5.035
5.062
4.936
4.990
514,586
-0.06(-1.24%)
May 01, 2023
5.089
5.129
5.035
5.053
587,673
-0.02(-0.35%)
Apr 28, 2023
5.035
5.107
5.024
5.071
382,458
+0.03(+0.53%)
Apr 27, 2023
5.035
5.053
4.999
5.044
337,755
+0.06(+1.26%)
Apr 26, 2023
5.062
5.080
4.972
4.981
396,499
-0.09(-1.68%)
Apr 25, 2023
5.071
5.103
5.062
5.066
212,924
-0.04(-0.79%)
Apr 24, 2023
5.080
5.134
5.080
5.107
254,711
+0.00(+0.00%)
Apr 21, 2023
5.080
5.133
5.071
5.107
394,159
+0.01(+0.18%)
Apr 20, 2023
5.125
5.141
5.080
5.098
272,462
-0.04(-0.70%)
Apr 19, 2023
5.125
5.156
5.125
5.134
376,535
-0.01(-0.17%)
Apr 18, 2023
5.143
5.151
5.125
5.143
423,001
+0.02(+0.35%)
Apr 17, 2023
5.080
5.125
5.080
5.125
378,072
+0.05(+1.06%)
Apr 14, 2023
5.089
5.133
5.071
5.071
334,354
-0.04(-0.70%)
Apr 13, 2023
5.053
5.125
5.053
5.107
318,442
+0.04(+0.88%)
Apr 12, 2023
5.089
5.116
5.062
5.062
251,293
+0.00(+0.00%)
Apr 11, 2023
5.062
5.080
5.044
5.062
359,803
+0.03(+0.53%)
Apr 10, 2023
5.017
5.062
5.009
5.035
258,614
+0.00(+0.00%)
Apr 06, 2023
5.062
5.080
5.026
5.035
195,035
-0.02(-0.35%)
Apr 05, 2023
5.080
5.097
5.044
5.053
165,909
-0.03(-0.53%)
Apr 04, 2023
5.143
5.160
5.071
5.080
281,763
-0.05(-1.05%)
Apr 03, 2023
5.143
5.169
5.126
5.134
357,876
-0.01(-0.17%)
Mar 31, 2023
5.107
5.143
5.102
5.143
394,268
+0.09(+1.77%)
Mar 30, 2023
5.089
5.143
5.053
5.053
559,704
-0.04(-0.88%)
Mar 29, 2023
5.071
5.107
5.053
5.098
356,316
+0.05(+1.07%)
Mar 28, 2023
5.062
5.124
5.044
5.044
285,429
-0.03(-0.53%)
Mar 27, 2023
5.062
5.196
5.008
5.071
1,095,325
+0.04(+0.71%)
Mar 24, 2023
5.026
5.062
4.954
5.035
1,411,250
+0.05(+1.08%)
Mar 23, 2023
4.936
4.999
4.910
4.981
631,215
+0.06(+1.28%)
Mar 22, 2023
4.954
5.026
4.910
4.919
666,004
-0.04(-0.72%)
Mar 21, 2023
4.927
4.972
4.905
4.954
384,623
+0.11(+2.22%)
Mar 20, 2023
4.901
4.981
4.784
4.847
755,658
-0.03(-0.55%)
Mar 17, 2023
4.999
4.999
4.856
4.874
492,698
-0.11(-2.16%)
Mar 16, 2023
4.945
4.999
4.892
4.981
1,059,898
+0.00(+0.00%)
Mar 15, 2023
4.938
5.038
4.929
4.981
1,159,407
-0.03(-0.52%)
Mar 14, 2023
4.990
5.007
4.929
5.007
582,497
+0.11(+2.32%)
Mar 13, 2023
4.929
5.123
4.894
4.894
885,042
-0.11(-2.26%)
Mar 10, 2023
5.068
5.068
4.981
5.007
545,458
-0.04(-0.86%)
Mar 09, 2023
5.147
5.147
5.051
5.051
524,639
-0.09(-1.70%)
Mar 08, 2023
5.130
5.138
5.095
5.138
570,489
+0.01(+0.17%)
Mar 07, 2023
5.191
5.191
5.086
5.130
621,950
-0.07(-1.34%)
Mar 06, 2023
5.208
5.234
5.191
5.199
450,823
+0.02(+0.34%)
Mar 03, 2023
5.138
5.217
5.112
5.182
541,958
+0.09(+1.71%)
Mar 02, 2023
5.060
5.112
5.051
5.095
329,180
+0.01(+0.17%)
Mar 01, 2023
5.060
5.121
5.042
5.086
624,846
+0.03(+0.52%)
Feb 28, 2023
5.077
5.086
5.025
5.060
628,311
+0.00(+0.00%)
Feb 27, 2023
5.086
5.086
5.036
5.060
432,253
+0.03(+0.69%)
Feb 24, 2023
5.060
5.068
4.994
5.025
573,234
-0.10(-2.04%)
Feb 23, 2023
5.095
5.130
5.034
5.130
294,012
+0.08(+1.55%)
Feb 22, 2023
5.034
5.112
5.029
5.051
574,841
+0.03(+0.52%)
Feb 21, 2023
5.095
5.098
5.007
5.025
518,572
-0.09(-1.71%)
Feb 17, 2023
5.095
5.121
5.051
5.112
256,845
+0.03(+0.69%)
Feb 16, 2023
5.095
5.121
5.060
5.077
277,474
-0.04(-0.85%)
Feb 15, 2023
5.095
5.121
5.060
5.121
316,938
+0.03(+0.51%)
Feb 14, 2023
5.068
5.121
5.034
5.095
483,752
+0.01(+0.17%)
Feb 13, 2023
5.068
5.103
5.042
5.086
679,767
+0.04(+0.87%)
Feb 10, 2023
5.068
5.103
5.042
5.042
483,145
-0.03(-0.69%)
Feb 09, 2023
5.147
5.160
5.060
5.077
359,168
+0.00(+0.00%)
Feb 08, 2023
5.103
5.139
5.077
5.077
310,353
-0.03(-0.51%)
Feb 07, 2023
5.060
5.147
5.060
5.103
422,489
+0.02(+0.34%)
Feb 06, 2023
5.042
5.130
5.034
5.086
336,587
-0.01(-0.17%)
Feb 03, 2023
5.130
5.226
5.095
5.095
465,750
-0.13(-2.50%)
Feb 02, 2023
5.191
5.239
5.170
5.226
596,821
+0.08(+1.52%)
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.