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
Agios Pharmaceuticals
(NQ:
AGIO
)
42.59
-1.52 (-3.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
May 29, 2015
123.82
123.82
120.29
122.02
594,539
-2.18(-1.76%)
May 28, 2015
122.89
124.60
120.47
124.20
478,179
+0.97(+0.79%)
May 27, 2015
119.03
123.43
118.02
123.23
759,969
+4.18(+3.51%)
May 26, 2015
118.07
119.98
115.61
119.05
626,521
+0.98(+0.83%)
May 22, 2015
116.13
118.07
118.07
118.07
349,600
+3.01(+2.62%)
May 21, 2015
116.15
117.45
114.04
115.06
336,726
-1.82(-1.56%)
May 20, 2015
117.17
117.88
115.56
116.88
407,216
-0.18(-0.15%)
May 19, 2015
115.98
118.98
114.40
117.06
390,830
+1.12(+0.97%)
May 18, 2015
112.92
118.74
111.88
115.94
870,296
+3.16(+2.80%)
May 15, 2015
113.48
113.84
110.74
112.78
371,754
-0.69(-0.61%)
May 14, 2015
113.41
114.00
110.00
113.47
453,080
+0.19(+0.17%)
May 13, 2015
111.67
114.37
111.50
113.28
485,545
+1.85(+1.66%)
May 12, 2015
106.87
111.66
105.42
111.43
608,482
+2.93(+2.70%)
May 11, 2015
109.73
110.24
106.71
108.50
747,188
-0.46(-0.42%)
May 08, 2015
101.00
109.20
99.99
108.96
1,018,332
+9.83(+9.92%)
May 07, 2015
94.13
99.74
92.58
99.13
730,705
+2.99(+3.11%)
May 06, 2015
95.31
96.65
93.73
96.14
515,903
+1.51(+1.60%)
May 05, 2015
95.83
96.57
93.00
94.63
569,074
-1.50(-1.56%)
May 04, 2015
96.53
99.00
95.00
96.13
524,252
+0.39(+0.41%)
May 01, 2015
93.70
95.96
92.50
95.74
464,327
+3.40(+3.68%)
Apr 30, 2015
94.89
95.40
90.86
92.34
1,219,697
-6.98(-7.03%)
Apr 29, 2015
99.12
103.14
97.42
99.32
461,299
+0.57(+0.58%)
Apr 28, 2015
101.54
103.37
96.76
98.75
759,647
-3.06(-3.01%)
Apr 27, 2015
107.78
107.97
99.70
101.81
880,805
-5.23(-4.89%)
Apr 24, 2015
103.39
107.24
103.39
107.04
523,870
+3.28(+3.16%)
Apr 23, 2015
102.99
104.98
101.76
103.76
484,101
+0.25(+0.24%)
Apr 22, 2015
107.63
108.25
103.00
103.51
626,076
-4.12(-3.83%)
Apr 21, 2015
107.10
110.00
105.53
107.63
1,103,102
+0.63(+0.59%)
Apr 20, 2015
108.18
108.49
103.35
107.00
704,106
-0.73(-0.68%)
Apr 17, 2015
105.90
107.99
104.93
107.73
3,202,493
+1.04(+0.97%)
Apr 16, 2015
102.85
109.00
102.85
106.69
1,588,568
+8.21(+8.34%)
Apr 15, 2015
99.25
100.15
98.02
98.48
344,584
-0.61(-0.62%)
Apr 14, 2015
99.61
100.65
97.23
99.09
327,860
-0.49(-0.49%)
Apr 13, 2015
98.27
101.25
97.84
99.58
385,232
+1.01(+1.02%)
Apr 10, 2015
96.77
99.45
96.74
98.57
292,567
+2.19(+2.27%)
Apr 09, 2015
98.84
99.60
95.00
96.38
380,307
-2.85(-2.87%)
Apr 08, 2015
95.00
99.29
95.00
99.23
507,591
+4.43(+4.67%)
Apr 07, 2015
94.56
97.90
93.91
94.80
395,087
+0.47(+0.50%)
Apr 06, 2015
93.24
94.85
92.52
94.33
382,463
-0.02(-0.02%)
Apr 02, 2015
96.33
94.35
94.35
94.35
334,500
-1.41(-1.47%)
Apr 01, 2015
94.50
95.86
90.58
95.76
586,877
+1.46(+1.55%)
Mar 31, 2015
98.61
98.66
94.03
94.30
420,489
-4.50(-4.55%)
Mar 30, 2015
97.79
101.00
96.08
98.80
583,617
+2.20(+2.28%)
Mar 27, 2015
91.79
98.15
91.79
96.60
567,575
+4.93(+5.38%)
Mar 26, 2015
91.16
93.65
88.03
91.67
828,447
-1.19(-1.28%)
Mar 25, 2015
101.25
101.75
92.06
92.86
1,138,310
-8.62(-8.49%)
Mar 24, 2015
102.65
104.00
100.19
101.48
565,107
-0.87(-0.85%)
Mar 23, 2015
105.66
105.66
101.35
102.35
661,262
-5.62(-5.21%)
Mar 20, 2015
111.72
113.67
107.40
107.97
1,058,899
-2.99(-2.69%)
Mar 19, 2015
107.04
112.73
105.97
110.96
1,062,000
+4.97(+4.69%)
Mar 18, 2015
107.58
108.23
105.16
105.99
407,927
-1.58(-1.47%)
Mar 17, 2015
105.90
108.35
105.00
107.57
479,153
+1.12(+1.05%)
Mar 16, 2015
107.73
107.75
105.28
106.45
392,901
-0.71(-0.66%)
Mar 13, 2015
107.08
108.87
105.52
107.16
301,630
-0.40(-0.37%)
Mar 12, 2015
107.60
107.98
106.02
107.56
280,274
+0.61(+0.57%)
Mar 11, 2015
105.84
108.16
104.60
106.95
450,081
+1.55(+1.47%)
Mar 10, 2015
102.40
107.97
101.65
105.40
559,872
+1.43(+1.38%)
Mar 09, 2015
104.52
105.24
101.62
103.97
616,921
-0.52(-0.50%)
Mar 06, 2015
108.01
108.50
103.60
104.49
652,394
-2.95(-2.75%)
Mar 05, 2015
108.41
110.78
106.32
107.44
555,059
+0.32(+0.30%)
Mar 04, 2015
104.72
109.39
103.85
107.12
530,212
+1.46(+1.38%)
Mar 03, 2015
108.10
108.24
105.22
105.66
361,463
-2.23(-2.07%)
Mar 02, 2015
107.55
108.10
105.85
107.89
507,230
+0.61(+0.57%)
Feb 27, 2015
107.25
108.40
105.71
107.28
439,565
-0.48(-0.45%)
Feb 26, 2015
107.10
108.24
106.07
107.76
635,071
+0.52(+0.48%)
Feb 25, 2015
106.31
107.75
104.63
107.24
636,774
+0.58(+0.54%)
Feb 24, 2015
105.56
106.77
104.58
106.66
550,732
+1.28(+1.21%)
Feb 23, 2015
106.80
108.19
104.83
105.38
515,911
-0.92(-0.87%)
Feb 20, 2015
105.81
107.99
104.72
106.30
800,784
+0.76(+0.72%)
Feb 19, 2015
106.58
108.58
105.03
105.54
935,191
-4.33(-3.94%)
Feb 18, 2015
108.44
111.00
105.96
109.87
829,550
+1.46(+1.35%)
Feb 17, 2015
111.97
114.95
106.56
108.41
1,505,731
-10.14(-8.55%)
Feb 13, 2015
117.98
118.55
118.55
118.55
543,300
+0.11(+0.09%)
Feb 12, 2015
117.41
118.50
113.50
118.44
391,240
+2.24(+1.93%)
Feb 11, 2015
117.05
120.74
114.00
116.20
483,518
-0.81(-0.69%)
Feb 10, 2015
107.34
119.70
106.30
117.01
970,599
+11.05(+10.43%)
Feb 09, 2015
105.84
108.00
103.54
105.96
306,901
-1.59(-1.48%)
Feb 06, 2015
112.53
113.45
106.27
107.55
469,289
-5.55(-4.91%)
Feb 05, 2015
108.60
113.88
106.86
113.10
564,767
+5.79(+5.40%)
Feb 04, 2015
105.67
108.81
101.25
107.31
793,493
-1.39(-1.28%)
Feb 03, 2015
112.64
114.41
104.35
108.70
1,202,301
-4.29(-3.80%)
Feb 02, 2015
116.09
117.90
110.25
112.99
897,842
-2.93(-2.53%)
Jan 30, 2015
120.73
122.89
115.60
115.92
473,276
-4.81(-3.98%)
Jan 29, 2015
118.95
120.85
116.02
120.73
523,009
+1.93(+1.62%)
Jan 28, 2015
122.60
124.78
118.56
118.80
778,996
-7.34(-5.82%)
Jan 27, 2015
125.66
129.33
123.52
126.14
379,262
-2.07(-1.61%)
Jan 26, 2015
124.05
128.35
122.59
128.21
398,594
+4.56(+3.69%)
Jan 23, 2015
121.90
125.42
120.21
123.65
444,032
+1.17(+0.96%)
Jan 22, 2015
121.80
123.78
114.02
122.48
1,017,471
+0.77(+0.63%)
Jan 21, 2015
129.88
130.90
120.43
121.71
886,362
-9.81(-7.46%)
Jan 20, 2015
133.60
133.80
127.00
131.52
642,122
-0.81(-0.61%)
Jan 16, 2015
127.31
132.65
125.28
132.33
674,106
+4.62(+3.62%)
Jan 15, 2015
138.03
138.85
126.45
127.71
1,265,451
-7.30(-5.41%)
Jan 14, 2015
127.42
136.95
126.00
135.01
923,806
+5.08(+3.91%)
Jan 13, 2015
135.00
137.36
127.51
129.93
1,359,615
-1.62(-1.23%)
Jan 12, 2015
130.49
132.95
126.06
131.55
1,008,672
+3.43(+2.68%)
Jan 09, 2015
122.69
128.47
121.51
128.12
994,751
+6.15(+5.04%)
Jan 08, 2015
121.05
122.00
116.58
121.97
840,590
+3.16(+2.66%)
Jan 07, 2015
112.99
119.69
112.22
118.81
824,520
+7.38(+6.62%)
Jan 06, 2015
110.00
112.99
108.35
111.43
790,851
+2.56(+2.35%)
Jan 05, 2015
107.06
112.40
106.00
108.87
608,249
-0.89(-0.81%)
Jan 02, 2015
113.65
114.78
106.23
109.76
642,662
-2.28(-2.03%)
Dec 31, 2014
112.03
112.04
112.04
112.04
439,900
-0.13(-0.12%)
Dec 30, 2014
115.75
116.30
111.80
112.17
545,566
-3.43(-2.97%)
Dec 29, 2014
114.48
116.33
113.55
115.60
540,521
+1.17(+1.02%)
Dec 26, 2014
111.28
115.16
110.71
114.43
572,307
+4.76(+4.34%)
Dec 24, 2014
105.13
109.67
109.67
109.67
673,500
+2.45(+2.29%)
Dec 23, 2014
119.10
119.10
101.16
107.22
2,337,866
-13.56(-11.23%)
Dec 22, 2014
118.75
122.85
116.69
120.78
688,396
+1.16(+0.97%)
Dec 19, 2014
120.90
120.90
117.04
119.62
1,932,916
-0.10(-0.08%)
Dec 18, 2014
119.33
120.00
115.04
119.72
850,901
+3.64(+3.14%)
Dec 17, 2014
107.79
116.30
107.26
116.08
1,019,802
+8.61(+8.01%)
Dec 16, 2014
106.51
113.00
105.78
107.47
1,153,559
-3.76(-3.38%)
Dec 15, 2014
121.10
121.66
110.21
111.23
1,629,238
-8.33(-6.97%)
Dec 12, 2014
119.50
124.39
118.58
119.56
1,103,078
+0.36(+0.30%)
Dec 11, 2014
114.00
122.92
113.74
119.20
2,779,170
+7.65(+6.86%)
Dec 10, 2014
109.65
113.46
108.00
111.55
1,035,798
+0.99(+0.90%)
Dec 09, 2014
106.56
110.86
104.08
110.56
782,508
+3.26(+3.04%)
Dec 08, 2014
108.50
113.82
106.62
107.30
1,937,213
+1.28(+1.21%)
Dec 05, 2014
104.73
108.24
103.99
106.02
745,009
+1.97(+1.89%)
Dec 04, 2014
103.61
105.90
101.25
104.05
758,177
+2.03(+1.99%)
Dec 03, 2014
97.50
102.96
95.31
102.02
759,553
+4.70(+4.83%)
Dec 02, 2014
92.00
97.90
89.33
97.32
1,041,976
+1.05(+1.09%)
Dec 01, 2014
100.72
102.50
95.00
96.27
924,466
-4.54(-4.50%)
Nov 28, 2014
103.67
111.60
100.00
100.81
998,803
-1.63(-1.59%)
Nov 26, 2014
98.50
102.44
102.44
102.44
699,300
+4.41(+4.50%)
Nov 25, 2014
96.77
98.36
96.13
98.03
563,628
+1.29(+1.33%)
Nov 24, 2014
94.93
97.98
94.58
96.74
616,723
+1.90(+2.00%)
Nov 21, 2014
94.30
97.36
92.71
94.84
722,067
+1.83(+1.97%)
Nov 20, 2014
94.15
95.97
91.52
93.01
1,084,368
-2.96(-3.08%)
Nov 19, 2014
87.00
99.71
83.35
95.97
3,900,867
+12.16(+14.51%)
Nov 18, 2014
84.83
86.37
83.29
83.81
503,151
-1.07(-1.26%)
Nov 17, 2014
83.14
86.54
82.98
84.88
430,940
+0.82(+0.98%)
Nov 14, 2014
86.01
86.51
82.86
84.06
409,022
-2.43(-2.81%)
Nov 13, 2014
87.39
88.59
85.41
86.49
568,039
-0.38(-0.44%)
Nov 12, 2014
83.22
89.50
81.87
86.87
1,440,605
+4.96(+6.06%)
Nov 11, 2014
81.48
85.45
81.48
81.91
532,849
+0.13(+0.16%)
Nov 10, 2014
73.16
82.20
73.16
81.78
1,085,058
+9.72(+13.49%)
Nov 07, 2014
84.89
84.91
70.39
72.06
1,879,533
-11.03(-13.27%)
Nov 06, 2014
81.37
83.51
76.47
83.09
852,280
+1.29(+1.58%)
Nov 05, 2014
83.79
84.55
81.02
81.80
423,210
-0.64(-0.78%)
Nov 04, 2014
82.45
83.39
81.20
82.44
227,771
-0.63(-0.76%)
Nov 03, 2014
83.90
83.98
80.88
83.07
480,524
-0.96(-1.14%)
Oct 31, 2014
86.00
88.82
82.85
84.03
786,198
-0.34(-0.40%)
Oct 30, 2014
79.13
84.42
79.13
84.37
409,334
+5.01(+6.31%)
Oct 29, 2014
79.99
79.99
77.58
79.36
616,404
-1.24(-1.54%)
Oct 28, 2014
81.47
81.50
79.01
80.60
587,047
+0.05(+0.06%)
Oct 27, 2014
80.42
80.61
80.61
80.55
748,684
-0.06(-0.07%)
Oct 24, 2014
76.32
80.85
76.00
80.61
568,565
+4.33(+5.68%)
Oct 23, 2014
74.68
77.66
74.66
76.28
571,983
+2.46(+3.33%)
Oct 22, 2014
72.91
76.98
72.00
73.82
907,524
+0.92(+1.26%)
Oct 21, 2014
71.92
73.99
70.53
72.90
872,757
+4.65(+6.81%)
Oct 20, 2014
64.11
68.60
63.84
68.25
455,407
+3.98(+6.19%)
Oct 17, 2014
66.37
66.93
63.02
64.27
748,311
-0.66(-1.02%)
Oct 16, 2014
64.28
66.06
63.10
64.93
754,203
-0.30(-0.46%)
Oct 15, 2014
62.22
66.98
61.45
65.23
1,858,109
+3.16(+5.09%)
Oct 14, 2014
63.15
64.55
61.56
62.07
709,927
-0.46(-0.74%)
Oct 13, 2014
61.19
64.21
59.78
62.53
450,014
+1.65(+2.71%)
Oct 10, 2014
62.18
63.80
59.52
60.88
404,043
-1.82(-2.90%)
Oct 09, 2014
64.09
65.24
61.48
62.70
494,311
-1.68(-2.61%)
Oct 08, 2014
61.47
64.61
60.51
64.38
397,266
+2.81(+4.56%)
Oct 07, 2014
61.14
62.39
59.50
61.57
333,076
+0.00(+0.00%)
Oct 06, 2014
63.03
63.89
61.10
61.57
469,004
-2.09(-3.28%)
Oct 03, 2014
64.19
65.60
62.45
63.66
398,287
+0.28(+0.44%)
Oct 02, 2014
62.00
63.98
59.00
63.38
819,664
+1.24(+2.00%)
Oct 01, 2014
61.50
62.55
58.55
62.14
942,397
+0.79(+1.29%)
Sep 30, 2014
66.49
67.02
60.36
61.35
1,609,853
-5.15(-7.74%)
Sep 29, 2014
62.48
69.50
60.00
66.50
2,005,206
+2.74(+4.30%)
Sep 26, 2014
55.00
66.98
54.95
63.76
4,149,436
+10.31(+19.29%)
Sep 25, 2014
50.21
53.88
49.83
53.45
1,048,304
+3.21(+6.39%)
Sep 24, 2014
48.26
50.75
47.50
50.24
538,440
+2.24(+4.67%)
Sep 23, 2014
46.11
49.12
45.81
48.00
419,962
+0.65(+1.37%)
Sep 22, 2014
49.00
49.00
46.04
47.35
412,987
-1.56(-3.19%)
Sep 19, 2014
49.00
50.98
48.50
48.91
1,700,871
+0.28(+0.58%)
Sep 18, 2014
47.73
49.08
46.97
48.63
652,776
+2.28(+4.92%)
Sep 17, 2014
49.25
49.41
46.25
46.35
1,544,243
+1.87(+4.20%)
Sep 16, 2014
43.70
45.05
42.34
44.48
407,822
+1.08(+2.49%)
Sep 15, 2014
43.97
43.97
41.86
43.40
310,360
-0.82(-1.85%)
Sep 12, 2014
45.10
45.99
44.03
44.22
324,197
-2.18(-4.70%)
Sep 11, 2014
46.80
47.38
45.58
46.40
149,208
-0.87(-1.84%)
Sep 10, 2014
45.07
47.30
45.07
47.27
348,768
+2.20(+4.88%)
Sep 09, 2014
45.23
46.57
44.85
45.07
224,626
-0.42(-0.92%)
Sep 08, 2014
43.78
45.92
43.00
45.49
183,749
+1.71(+3.91%)
Sep 05, 2014
44.79
44.79
42.57
43.78
243,884
-1.18(-2.62%)
Sep 04, 2014
45.76
46.62
44.69
44.96
248,794
-0.70(-1.53%)
Sep 03, 2014
46.44
47.24
45.37
45.66
383,648
-0.63(-1.36%)
Sep 02, 2014
46.60
46.87
45.66
46.29
798,970
+0.07(+0.15%)
Aug 29, 2014
45.09
46.22
46.22
46.22
228,100
+1.21(+2.69%)
Aug 28, 2014
44.99
46.56
44.81
45.01
199,576
-0.43(-0.95%)
Aug 27, 2014
44.75
46.22
44.39
45.44
249,398
+0.96(+2.16%)
Aug 26, 2014
44.04
45.30
43.77
44.48
368,974
+0.46(+1.04%)
Aug 25, 2014
43.94
44.96
43.53
44.02
246,148
+0.36(+0.82%)
Aug 22, 2014
40.12
44.00
39.64
43.66
438,212
+3.31(+8.20%)
Aug 21, 2014
40.20
40.56
39.65
40.35
276,500
-0.07(-0.17%)
Aug 20, 2014
41.24
41.94
40.32
40.42
160,631
-1.36(-3.26%)
Aug 19, 2014
43.10
43.85
41.25
41.78
242,075
-1.28(-2.97%)
Aug 18, 2014
41.86
44.17
41.22
43.06
265,849
+1.66(+4.01%)
Aug 15, 2014
41.72
42.16
40.38
41.40
276,465
+0.11(+0.27%)
Aug 14, 2014
41.77
42.22
40.29
41.29
280,704
-0.56(-1.34%)
Aug 13, 2014
39.15
42.16
39.15
41.85
324,199
+2.93(+7.53%)
Aug 12, 2014
40.12
40.71
38.76
38.92
259,545
-1.37(-3.40%)
Aug 11, 2014
38.38
41.53
38.38
40.29
335,813
+2.25(+5.91%)
Aug 08, 2014
37.09
37.97
36.44
38.04
160,422
+0.94(+2.53%)
Aug 07, 2014
37.65
39.95
36.54
37.10
250,688
-0.41(-1.09%)
Aug 06, 2014
37.87
38.70
37.18
37.51
288,578
-0.81(-2.11%)
Aug 05, 2014
38.30
39.95
37.69
38.32
297,773
-0.27(-0.70%)
Aug 04, 2014
39.25
39.86
38.02
38.59
263,321
-0.33(-0.85%)
Aug 01, 2014
40.25
40.36
38.21
38.92
283,535
-1.38(-3.42%)
Jul 31, 2014
39.43
40.70
38.68
40.30
315,911
+0.21(+0.52%)
Jul 30, 2014
40.41
41.03
39.33
40.09
349,012
+0.19(+0.48%)
Jul 29, 2014
38.37
40.50
37.95
39.90
304,868
+1.63(+4.26%)
Jul 28, 2014
38.32
38.84
37.06
38.27
202,504
+0.06(+0.16%)
Jul 25, 2014
38.28
38.84
38.02
38.21
136,441
-0.30(-0.78%)
Jul 24, 2014
39.68
40.18
38.41
38.51
262,743
-0.85(-2.16%)
Jul 23, 2014
37.83
39.48
37.00
39.36
329,824
+2.31(+6.23%)
Jul 22, 2014
37.94
38.99
36.91
37.05
391,446
-0.71(-1.88%)
Jul 21, 2014
36.90
38.24
35.39
37.76
296,758
+0.62(+1.67%)
Jul 18, 2014
33.14
37.50
33.01
37.14
512,769
+3.93(+11.83%)
Jul 17, 2014
34.50
34.63
33.02
33.21
589,392
-1.51(-4.35%)
Jul 16, 2014
37.50
37.88
34.55
34.72
432,271
-2.92(-7.76%)
Jul 15, 2014
37.00
38.03
36.21
37.64
436,899
+0.67(+1.81%)
Jul 14, 2014
38.01
38.03
36.71
36.97
252,664
-0.46(-1.23%)
Jul 11, 2014
38.18
38.46
36.61
37.43
351,773
-0.86(-2.25%)
Jul 10, 2014
38.29
39.18
36.33
38.29
493,237
-1.11(-2.82%)
Jul 09, 2014
39.59
41.02
38.06
39.40
410,100
-0.18(-0.45%)
Jul 08, 2014
41.72
41.72
39.00
39.58
492,093
-2.41(-5.74%)
Jul 07, 2014
43.79
44.23
41.79
41.99
247,472
-2.23(-5.04%)
Jul 03, 2014
44.93
44.22
44.22
44.22
142,300
-0.50(-1.12%)
Jul 02, 2014
45.72
46.49
44.58
44.72
281,572
-0.90(-1.97%)
Jul 01, 2014
47.13
47.91
45.26
45.62
485,568
-0.20(-0.44%)
Jun 30, 2014
45.94
47.29
45.32
45.82
380,170
-0.09(-0.20%)
Jun 27, 2014
43.56
46.02
43.36
45.91
1,205,065
+1.91(+4.34%)
Jun 26, 2014
43.98
44.13
42.32
44.00
217,676
+0.16(+0.36%)
Jun 25, 2014
43.81
43.92
42.05
43.84
364,268
-0.04(-0.09%)
Jun 24, 2014
45.18
45.18
43.53
43.88
527,664
-0.14(-0.32%)
Jun 23, 2014
48.64
48.64
43.46
44.02
738,084
-5.48(-11.07%)
Jun 20, 2014
47.59
50.37
47.19
49.50
480,172
+1.91(+4.01%)
Jun 19, 2014
48.00
48.00
47.00
47.59
271,484
-0.05(-0.10%)
Jun 18, 2014
47.99
48.37
46.44
47.64
264,011
+0.48(+1.01%)
Jun 17, 2014
47.43
49.00
46.25
47.16
396,358
-0.11(-0.23%)
Jun 16, 2014
47.17
47.80
44.52
47.27
659,563
-0.23(-0.48%)
Jun 13, 2014
45.54
48.21
44.26
47.50
566,767
+2.66(+5.93%)
Jun 12, 2014
43.80
44.94
43.19
44.84
177,659
+0.80(+1.82%)
Jun 11, 2014
43.26
44.74
42.64
44.04
159,170
+0.05(+0.11%)
Jun 10, 2014
42.70
44.00
41.58
43.99
374,941
+1.20(+2.80%)
Jun 06, 2014
40.99
42.98
40.99
42.79
261,393
+1.94(+4.75%)
Jun 05, 2014
38.72
41.14
38.20
40.85
292,243
+2.38(+6.19%)
Jun 04, 2014
36.64
39.15
36.12
38.47
276,580
+1.71(+4.65%)
Jun 03, 2014
33.52
36.89
32.66
36.76
487,034
+2.91(+8.58%)
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.