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
Chipotle Mexican Grill
(NY:
CMG
)
3,266.20
+0.94 (+0.03%)
Streaming Delayed Price
Updated: 10:15 AM EDT, Jun 14, 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 (%)
Apr 30, 2013
365.49
365.51
360.71
363.19
373,852
-0.40(-0.11%)
Apr 29, 2013
362.18
367.00
359.52
363.59
276,681
+1.86(+0.51%)
Apr 26, 2013
362.01
363.73
359.55
361.73
339,766
-1.12(-0.31%)
Apr 25, 2013
363.30
365.86
361.14
362.85
302,270
+0.06(+0.02%)
Apr 24, 2013
358.71
365.65
358.71
362.79
419,143
+1.52(+0.42%)
Apr 23, 2013
363.63
365.75
358.14
361.27
713,684
-1.56(-0.43%)
Apr 22, 2013
367.00
372.99
362.66
362.83
988,994
-3.42(-0.93%)
Apr 19, 2013
344.91
366.73
343.31
366.25
2,747,397
+37.89(+11.54%)
Apr 18, 2013
341.50
341.50
328.36
328.36
1,011,913
-11.58(-3.41%)
Apr 17, 2013
339.59
343.78
337.44
339.94
340,166
-2.23(-0.65%)
Apr 16, 2013
341.03
343.88
337.67
342.17
447,834
+5.00(+1.48%)
Apr 15, 2013
349.00
349.88
337.03
337.17
892,040
-4.74(-1.39%)
Apr 12, 2013
329.77
342.00
327.28
341.91
782,842
+10.58(+3.19%)
Apr 11, 2013
340.00
344.24
330.50
331.33
1,458,320
-12.22(-3.56%)
Apr 10, 2013
334.18
350.00
334.18
343.55
947,646
+10.88(+3.27%)
Apr 09, 2013
337.18
337.22
330.55
332.67
521,355
-4.83(-1.43%)
Apr 08, 2013
327.01
337.92
326.80
337.50
730,124
+9.50(+2.90%)
Apr 05, 2013
318.11
328.78
316.87
328.00
469,919
+4.84(+1.50%)
Apr 04, 2013
323.63
326.34
321.86
323.16
415,428
-0.63(-0.19%)
Apr 03, 2013
327.05
330.00
321.87
323.79
412,947
+0.70(+0.22%)
Apr 02, 2013
321.91
323.60
321.64
323.09
240,714
+2.03(+0.63%)
Apr 01, 2013
327.42
328.47
320.00
321.06
421,993
-4.81(-1.48%)
Mar 28, 2013
320.17
325.93
319.02
325.87
387,865
+5.28(+1.65%)
Mar 27, 2013
318.49
320.85
316.34
320.59
215,130
+2.09(+0.66%)
Mar 26, 2013
318.64
320.29
316.35
318.50
313,704
+1.73(+0.55%)
Mar 25, 2013
318.70
321.70
316.04
316.77
315,454
-1.46(-0.46%)
Mar 22, 2013
320.28
320.68
317.44
318.23
287,064
-1.19(-0.37%)
Mar 21, 2013
321.99
322.52
318.33
319.42
425,498
-3.00(-0.93%)
Mar 20, 2013
319.75
323.70
318.25
322.42
298,839
+5.19(+1.64%)
Mar 19, 2013
320.10
324.53
315.50
317.23
408,041
-2.92(-0.91%)
Mar 18, 2013
317.36
321.85
317.25
320.15
184,722
-1.20(-0.37%)
Mar 15, 2013
320.95
323.98
318.54
321.35
310,927
-1.31(-0.41%)
Mar 14, 2013
321.61
324.21
319.53
322.66
298,613
+0.28(+0.09%)
Mar 13, 2013
319.41
322.38
319.33
322.38
358,434
+3.93(+1.23%)
Mar 12, 2013
322.42
323.98
317.00
318.45
306,360
-3.97(-1.23%)
Mar 11, 2013
320.08
327.12
319.39
322.42
363,793
+0.58(+0.18%)
Mar 08, 2013
328.27
328.88
320.63
321.84
477,790
-5.66(-1.73%)
Mar 07, 2013
331.38
331.38
325.08
327.50
330,531
-1.50(-0.46%)
Mar 06, 2013
331.38
334.89
328.10
329.00
341,441
-0.24(-0.07%)
Mar 05, 2013
323.30
332.49
322.50
329.24
520,227
+7.48(+2.32%)
Mar 04, 2013
318.68
322.43
317.55
321.76
307,211
+2.02(+0.63%)
Mar 01, 2013
316.75
319.82
314.50
319.74
300,757
+2.95(+0.93%)
Feb 28, 2013
315.65
319.88
313.60
316.79
306,386
+0.58(+0.18%)
Feb 27, 2013
312.48
318.71
311.96
316.21
330,537
+4.40(+1.41%)
Feb 26, 2013
312.72
316.66
309.02
311.81
415,128
-3.70(-1.17%)
Feb 22, 2013
310.77
315.71
310.50
315.51
600,207
+7.38(+2.40%)
Feb 21, 2013
307.17
313.73
307.17
308.13
639,141
-1.36(-0.44%)
Feb 20, 2013
312.81
315.09
308.00
309.49
588,188
-3.56(-1.14%)
Feb 19, 2013
314.40
317.58
311.32
313.05
530,537
-1.14(-0.36%)
Feb 15, 2013
319.03
319.03
310.78
314.19
678,216
-3.53(-1.11%)
Feb 14, 2013
316.28
319.08
314.44
317.72
483,832
+0.71(+0.22%)
Feb 13, 2013
321.63
322.48
316.16
317.01
605,608
-5.50(-1.71%)
Feb 12, 2013
322.39
326.99
322.05
322.51
353,599
-1.05(-0.32%)
Feb 11, 2013
320.97
325.64
320.11
323.56
453,220
+2.84(+0.89%)
Feb 08, 2013
316.77
321.49
316.73
320.72
403,264
+2.27(+0.71%)
Feb 07, 2013
321.46
322.79
314.44
318.45
793,386
-4.01(-1.24%)
Feb 06, 2013
305.00
324.72
304.00
322.46
1,938,579
+12.27(+3.96%)
Feb 04, 2013
311.07
313.54
309.55
310.19
628,478
-2.52(-0.81%)
Feb 01, 2013
308.50
313.93
308.10
312.71
535,921
+5.70(+1.86%)
Jan 31, 2013
307.78
309.00
302.50
307.01
448,280
-1.35(-0.44%)
Jan 30, 2013
311.06
311.78
307.18
308.36
381,468
-1.65(-0.53%)
Jan 29, 2013
312.60
312.97
307.33
310.01
406,029
-1.68(-0.54%)
Jan 28, 2013
309.50
314.99
307.61
311.69
680,269
+8.21(+2.71%)
Jan 25, 2013
299.98
305.99
298.95
303.48
797,866
+3.86(+1.29%)
Jan 24, 2013
293.49
300.50
292.87
299.62
389,729
+5.88(+2.00%)
Jan 23, 2013
292.79
297.12
291.04
293.74
398,381
-0.49(-0.17%)
Jan 22, 2013
294.59
296.53
290.65
294.23
720,073
-0.79(-0.27%)
Jan 18, 2013
290.48
296.34
290.01
295.02
785,922
+4.69(+1.62%)
Jan 17, 2013
281.68
293.82
281.68
290.33
1,930,441
+9.39(+3.34%)
Jan 16, 2013
267.14
283.37
266.02
280.94
3,028,797
-16.38(-5.51%)
Jan 15, 2013
292.20
298.80
290.61
297.32
219,205
+1.35(+0.46%)
Jan 14, 2013
299.97
301.99
294.53
295.97
288,542
-4.03(-1.34%)
Jan 11, 2013
298.96
302.19
296.00
300.00
471,214
+1.59(+0.53%)
Jan 10, 2013
296.00
298.41
291.70
298.41
438,031
+4.38(+1.49%)
Jan 09, 2013
298.45
299.57
292.18
294.03
442,336
-3.73(-1.25%)
Jan 08, 2013
300.35
301.50
295.43
297.76
368,845
-1.83(-0.61%)
Jan 07, 2013
299.96
301.00
295.35
299.59
385,804
-0.59(-0.20%)
Jan 04, 2013
301.44
304.28
300.13
300.18
368,266
-0.77(-0.26%)
Jan 03, 2013
297.00
305.08
295.13
300.95
472,985
-0.11(-0.04%)
Jan 02, 2013
302.26
302.75
298.31
301.06
491,325
+3.60(+1.21%)
Dec 31, 2012
289.51
298.20
289.31
297.46
499,518
+6.93(+2.39%)
Dec 28, 2012
293.02
294.88
289.46
290.53
450,994
-4.79(-1.62%)
Dec 27, 2012
289.63
296.27
289.63
295.32
546,407
+6.29(+2.18%)
Dec 26, 2012
294.08
294.98
287.24
289.03
414,969
-5.05(-1.72%)
Dec 24, 2012
292.03
294.99
290.22
294.08
232,356
+1.56(+0.53%)
Dec 21, 2012
285.64
293.18
280.55
292.52
783,681
+3.73(+1.29%)
Dec 20, 2012
287.01
289.86
284.62
288.79
402,048
-0.10(-0.03%)
Dec 19, 2012
293.94
296.87
287.76
288.89
533,171
-4.57(-1.56%)
Dec 18, 2012
287.95
295.33
287.57
293.46
824,711
+6.78(+2.37%)
Dec 17, 2012
278.40
287.21
278.12
286.68
671,099
+9.43(+3.40%)
Dec 14, 2012
275.91
280.33
274.41
277.25
316,698
-0.40(-0.14%)
Dec 13, 2012
275.84
281.00
274.01
277.65
714,277
+2.14(+0.78%)
Dec 12, 2012
275.56
278.31
274.36
275.51
694,201
+1.46(+0.53%)
Dec 11, 2012
273.63
277.74
273.01
274.05
526,074
+1.13(+0.41%)
Dec 10, 2012
271.10
274.20
266.97
272.92
454,642
+4.31(+1.60%)
Dec 07, 2012
268.20
272.98
267.08
268.61
342,623
+2.10(+0.79%)
Dec 06, 2012
264.75
270.19
263.09
266.51
419,585
+1.54(+0.58%)
Dec 05, 2012
271.20
271.84
263.97
264.97
570,179
-6.54(-2.41%)
Dec 04, 2012
261.84
271.54
260.01
271.51
890,481
+7.73(+2.93%)
Nov 30, 2012
264.08
267.73
260.14
263.78
523,145
-3.02(-1.13%)
Nov 29, 2012
267.60
268.47
263.82
266.80
477,591
+0.29(+0.11%)
Nov 28, 2012
260.31
268.42
257.24
266.51
774,226
+4.92(+1.88%)
Nov 27, 2012
270.13
274.10
261.34
261.59
1,090,349
-9.08(-3.35%)
Nov 26, 2012
273.72
274.17
266.61
270.67
600,157
-3.67(-1.34%)
Nov 23, 2012
277.18
278.10
273.77
274.34
206,263
-1.12(-0.41%)
Nov 21, 2012
272.30
278.00
271.68
275.46
637,760
+7.00(+2.61%)
Nov 20, 2012
270.18
275.26
266.69
268.46
699,113
-1.80(-0.67%)
Nov 19, 2012
266.31
270.86
265.14
270.26
588,929
+7.50(+2.85%)
Nov 16, 2012
259.15
264.44
257.86
262.76
675,546
+2.46(+0.95%)
Nov 15, 2012
255.56
260.89
253.39
260.30
620,392
+3.76(+1.47%)
Nov 14, 2012
263.89
264.72
255.63
256.54
590,085
-5.59(-2.13%)
Nov 13, 2012
262.07
266.32
261.59
262.13
534,683
-1.43(-0.54%)
Nov 12, 2012
260.85
264.97
258.85
263.56
611,818
+4.04(+1.56%)
Nov 09, 2012
260.00
264.90
258.00
259.52
903,446
-1.84(-0.70%)
Nov 08, 2012
273.53
274.61
260.00
261.36
1,181,757
-11.50(-4.21%)
Nov 07, 2012
275.97
284.57
272.58
272.86
1,061,755
-6.83(-2.44%)
Nov 06, 2012
273.38
281.32
265.20
279.69
1,282,140
+14.49(+5.46%)
Nov 05, 2012
262.64
266.12
259.82
265.20
475,500
+2.88(+1.10%)
Nov 02, 2012
264.22
268.27
261.93
262.32
769,651
-0.93(-0.35%)
Nov 01, 2012
251.56
263.38
251.56
263.25
1,096,365
+8.72(+3.43%)
Oct 31, 2012
253.50
255.55
250.09
254.53
741,273
+3.01(+1.20%)
Oct 26, 2012
249.48
251.52
251.52
251.52
1,209,100
+3.51(+1.42%)
Oct 25, 2012
245.10
248.69
243.40
248.01
1,653,365
+5.19(+2.14%)
Oct 24, 2012
238.01
243.42
235.14
242.82
1,839,863
+6.58(+2.79%)
Oct 23, 2012
234.45
243.00
233.82
236.24
1,810,535
-6.76(-2.78%)
Oct 19, 2012
251.95
252.86
239.54
243.00
6,349,872
-42.93(-15.01%)
Oct 18, 2012
293.57
293.57
283.11
285.93
2,078,065
-4.07(-1.40%)
Oct 17, 2012
288.30
292.87
288.30
290.00
673,244
-1.90(-0.65%)
Oct 16, 2012
295.14
296.31
290.05
291.90
738,869
-3.24(-1.10%)
Oct 15, 2012
289.00
297.00
286.45
295.14
1,001,369
+4.67(+1.61%)
Oct 12, 2012
285.72
291.50
285.41
290.47
927,236
+4.11(+1.44%)
Oct 11, 2012
283.15
290.33
280.75
286.36
1,196,863
-0.26(-0.09%)
Oct 10, 2012
288.43
292.15
284.16
286.62
717,235
-0.12(-0.04%)
Oct 09, 2012
284.94
289.90
280.57
286.74
1,106,793
+0.18(+0.06%)
Oct 08, 2012
281.62
291.81
279.64
286.56
1,311,836
+5.63(+2.00%)
Oct 05, 2012
294.83
295.99
278.01
280.93
2,418,171
-13.08(-4.45%)
Oct 04, 2012
302.40
302.40
293.73
294.01
1,083,090
-6.66(-2.22%)
Oct 03, 2012
302.38
305.00
298.01
300.67
941,464
-2.29(-0.76%)
Oct 02, 2012
319.87
319.87
290.15
302.96
3,390,296
-13.17(-4.17%)
Oct 01, 2012
319.58
322.92
314.57
316.13
522,452
-1.41(-0.44%)
Sep 28, 2012
319.46
320.86
312.23
317.54
673,675
-2.77(-0.86%)
Sep 27, 2012
319.25
323.80
315.53
320.31
691,441
+1.50(+0.47%)
Sep 26, 2012
321.69
321.69
312.71
318.81
916,678
-4.66(-1.44%)
Sep 25, 2012
335.71
336.89
322.55
323.47
787,739
-9.55(-2.87%)
Sep 24, 2012
336.90
337.83
332.54
333.02
393,629
-3.38(-1.00%)
Sep 21, 2012
342.37
342.97
335.52
336.40
652,998
-2.49(-0.73%)
Sep 20, 2012
342.48
342.48
336.40
338.89
562,896
-4.36(-1.27%)
Sep 19, 2012
343.81
346.05
341.56
343.25
470,502
+1.71(+0.50%)
Sep 18, 2012
346.06
347.97
340.25
341.54
594,867
-5.28(-1.52%)
Sep 17, 2012
338.00
351.80
338.00
346.82
1,103,541
+10.37(+3.08%)
Sep 14, 2012
341.82
343.94
335.07
336.45
880,313
-4.35(-1.28%)
Sep 13, 2012
334.33
343.89
334.33
340.80
740,660
+2.91(+0.86%)
Sep 12, 2012
333.80
339.50
331.56
337.89
831,431
+5.38(+1.62%)
Sep 11, 2012
333.56
340.39
330.01
332.51
1,175,257
-0.30(-0.09%)
Sep 10, 2012
326.61
337.52
322.44
332.81
1,538,278
+6.46(+1.98%)
Sep 07, 2012
303.25
326.49
303.25
326.35
2,143,899
+24.02(+7.94%)
Sep 06, 2012
290.77
303.00
290.77
302.33
943,447
+13.76(+4.77%)
Sep 05, 2012
287.49
292.84
286.54
288.57
603,091
+2.58(+0.90%)
Sep 04, 2012
289.73
289.74
283.68
285.99
455,794
-2.65(-0.92%)
Aug 31, 2012
291.75
292.82
286.49
288.64
510,074
-1.39(-0.48%)
Aug 30, 2012
292.74
293.31
289.20
290.03
427,003
-3.21(-1.09%)
Aug 29, 2012
294.89
296.90
292.39
293.24
336,424
+0.29(+0.10%)
Aug 27, 2012
294.39
296.82
292.92
292.95
404,606
-2.05(-0.69%)
Aug 24, 2012
293.17
296.82
291.00
295.00
631,240
+3.01(+1.03%)
Aug 23, 2012
297.30
298.16
291.93
291.99
538,207
-5.01(-1.69%)
Aug 22, 2012
296.83
298.81
296.46
297.00
312,793
+0.03(+0.01%)
Aug 21, 2012
299.51
302.00
296.17
296.97
557,190
-2.03(-0.68%)
Aug 20, 2012
297.58
300.28
295.00
299.00
589,960
-0.10(-0.03%)
Aug 17, 2012
301.50
302.09
297.50
299.10
731,473
-0.69(-0.23%)
Aug 16, 2012
298.84
304.23
298.09
299.79
705,467
+1.81(+0.61%)
Aug 15, 2012
296.51
300.00
293.03
297.98
650,707
+1.15(+0.39%)
Aug 14, 2012
292.94
298.46
292.75
296.83
568,474
+4.06(+1.39%)
Aug 13, 2012
297.35
297.98
291.77
292.77
377,075
-2.62(-0.89%)
Aug 10, 2012
296.29
300.08
290.64
295.39
579,892
-1.81(-0.61%)
Aug 09, 2012
298.76
301.75
296.47
297.20
386,506
-0.85(-0.29%)
Aug 08, 2012
301.50
303.55
297.48
298.05
572,207
-6.36(-2.09%)
Aug 07, 2012
294.46
307.28
293.25
304.41
969,441
+12.60(+4.32%)
Aug 06, 2012
299.50
299.98
291.81
291.81
700,737
-5.84(-1.96%)
Aug 03, 2012
288.74
298.67
288.25
297.65
1,371,401
+13.88(+4.89%)
Aug 02, 2012
278.24
286.99
277.26
283.77
911,681
+3.10(+1.10%)
Aug 01, 2012
292.87
293.88
280.41
280.67
777,314
-11.66(-3.99%)
Jul 31, 2012
291.63
294.99
289.14
292.33
658,237
+1.20(+0.41%)
Jul 30, 2012
296.28
298.79
290.03
291.13
926,286
-4.95(-1.67%)
Jul 27, 2012
290.75
297.12
287.03
296.08
1,311,835
+6.22(+2.15%)
Jul 26, 2012
300.00
302.87
289.64
289.86
1,145,097
-6.62(-2.23%)
Jul 25, 2012
297.54
300.55
294.88
296.48
932,656
+2.17(+0.74%)
Jul 24, 2012
302.44
304.78
292.33
294.31
1,925,407
-11.70(-3.82%)
Jul 23, 2012
308.11
312.83
301.10
306.01
1,813,317
-10.97(-3.46%)
Jul 20, 2012
328.45
335.80
307.20
316.98
9,797,969
-86.88(-21.51%)
Jul 19, 2012
397.24
404.59
396.98
403.86
1,295,507
+5.80(+1.46%)
Jul 18, 2012
396.56
399.44
393.03
398.06
381,616
-0.85(-0.21%)
Jul 17, 2012
400.00
402.00
394.11
398.91
630,545
+4.57(+1.16%)
Jul 16, 2012
390.44
398.54
390.44
394.34
571,099
+1.97(+0.50%)
Jul 13, 2012
383.34
394.16
382.86
392.37
780,091
+8.84(+2.30%)
Jul 12, 2012
378.02
384.77
377.19
383.53
512,187
+3.06(+0.80%)
Jul 11, 2012
380.58
382.61
375.38
380.47
423,134
+0.58(+0.15%)
Jul 10, 2012
388.59
391.00
378.17
379.89
652,295
-6.81(-1.76%)
Jul 09, 2012
382.14
392.66
381.99
386.70
747,342
+3.21(+0.84%)
Jul 06, 2012
378.69
384.50
378.50
383.49
417,724
+0.63(+0.16%)
Jul 05, 2012
379.00
386.69
379.00
382.86
453,411
+2.49(+0.65%)
Jul 03, 2012
381.90
382.85
378.04
380.37
311,900
-3.09(-0.81%)
Jul 02, 2012
379.95
386.03
376.26
383.46
872,490
+3.51(+0.92%)
Jun 29, 2012
382.01
382.93
373.00
379.95
1,099,070
+3.00(+0.80%)
Jun 28, 2012
387.97
387.97
370.19
376.95
1,657,757
-14.83(-3.79%)
Jun 27, 2012
414.99
414.99
390.66
391.78
1,974,210
-23.63(-5.69%)
Jun 26, 2012
412.82
416.74
411.36
415.41
283,122
+3.56(+0.86%)
Jun 25, 2012
412.01
413.79
409.12
411.85
312,889
-3.63(-0.87%)
Jun 22, 2012
412.50
415.75
410.50
415.48
345,095
+5.42(+1.32%)
Jun 21, 2012
417.75
418.00
410.01
410.06
370,916
-7.44(-1.78%)
Jun 20, 2012
416.25
419.69
413.01
417.50
440,653
+0.96(+0.23%)
Jun 19, 2012
416.86
419.43
414.89
416.54
375,488
+2.08(+0.50%)
Jun 18, 2012
401.08
414.46
399.00
414.46
521,525
+12.01(+2.98%)
Jun 15, 2012
399.70
404.41
396.41
402.45
801,604
+4.20(+1.05%)
Jun 14, 2012
397.60
400.91
393.65
398.25
533,702
+2.45(+0.62%)
Jun 13, 2012
397.27
402.95
394.25
395.80
412,113
-4.39(-1.10%)
Jun 12, 2012
399.42
402.73
395.50
400.19
432,445
+1.84(+0.46%)
Jun 11, 2012
410.30
410.99
398.31
398.35
476,955
-8.99(-2.21%)
Jun 08, 2012
401.33
408.19
399.46
407.34
511,280
+3.28(+0.81%)
Jun 07, 2012
414.99
414.99
403.31
404.06
490,565
-7.15(-1.74%)
Jun 06, 2012
405.65
412.79
405.65
411.21
485,385
+9.37(+2.33%)
Jun 05, 2012
394.10
403.36
392.68
401.84
465,291
+4.75(+1.20%)
Jun 04, 2012
396.16
397.96
387.87
397.09
486,097
-0.05(-0.01%)
Jun 01, 2012
404.87
408.94
394.00
397.14
656,326
-15.93(-3.86%)
May 31, 2012
412.44
413.81
407.36
413.07
383,925
+0.47(+0.11%)
May 30, 2012
413.95
415.97
410.21
412.60
424,369
-5.13(-1.23%)
May 29, 2012
403.58
417.90
403.58
417.73
866,734
+17.31(+4.32%)
May 25, 2012
401.90
404.18
398.63
400.42
370,309
-1.19(-0.30%)
May 24, 2012
408.04
408.63
397.69
401.61
571,689
-4.34(-1.07%)
May 23, 2012
394.91
406.41
390.56
405.95
697,666
+10.39(+2.63%)
May 22, 2012
401.35
405.73
391.59
395.56
1,147,653
+2.23(+0.57%)
May 21, 2012
391.50
395.38
384.49
393.33
676,158
+1.20(+0.31%)
May 18, 2012
394.42
399.90
390.00
392.13
574,078
-2.37(-0.60%)
May 17, 2012
406.24
407.00
394.50
394.50
633,659
-10.03(-2.48%)
May 16, 2012
405.10
409.33
402.51
404.53
421,441
+1.50(+0.37%)
May 15, 2012
400.02
407.00
399.88
403.03
457,825
+3.11(+0.78%)
May 14, 2012
405.80
407.22
399.01
399.92
470,296
-8.33(-2.04%)
May 11, 2012
404.33
413.29
403.68
408.25
467,060
+0.74(+0.18%)
May 10, 2012
404.25
409.50
402.67
407.51
560,636
+5.73(+1.43%)
May 09, 2012
396.00
405.73
396.00
401.78
635,751
-1.65(-0.41%)
May 08, 2012
405.25
405.80
392.10
403.43
809,155
-3.63(-0.89%)
May 07, 2012
405.64
410.60
403.25
407.06
394,808
-0.82(-0.20%)
May 04, 2012
412.76
413.04
406.30
407.88
713,295
-6.86(-1.65%)
May 03, 2012
423.30
423.64
413.37
414.74
504,978
-8.06(-1.91%)
May 02, 2012
417.92
424.41
416.11
422.80
467,398
+2.91(+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.