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
Credit Acceptance
(NQ:
CACC
)
486.81
-4.02 (-0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2016
183.21
184.82
181.75
184.10
196,935
+1.02(+0.56%)
Oct 28, 2016
182.68
184.26
181.84
183.08
136,103
+0.21(+0.11%)
Oct 27, 2016
183.85
185.30
182.68
182.87
114,295
-1.15(-0.62%)
Oct 26, 2016
185.82
187.93
182.52
184.02
183,525
-3.37(-1.80%)
Oct 25, 2016
185.62
188.26
181.53
187.39
269,074
+0.80(+0.43%)
Oct 24, 2016
185.40
187.91
182.16
186.59
278,270
+2.15(+1.17%)
Oct 21, 2016
181.90
184.65
179.56
184.44
309,361
+0.52(+0.28%)
Oct 20, 2016
184.81
188.34
180.27
183.92
520,632
-0.53(-0.29%)
Oct 19, 2016
185.30
185.98
181.57
184.45
259,657
-0.69(-0.37%)
Oct 18, 2016
191.64
191.64
184.68
185.14
276,235
-5.23(-2.75%)
Oct 17, 2016
187.76
191.02
187.41
190.37
149,519
+2.22(+1.18%)
Oct 14, 2016
193.38
193.89
187.15
188.15
179,490
-3.31(-1.73%)
Oct 13, 2016
189.37
192.40
188.23
191.46
110,884
-0.67(-0.35%)
Oct 12, 2016
189.85
192.15
189.28
192.13
197,908
+1.45(+0.76%)
Oct 11, 2016
189.48
191.80
186.92
190.68
208,505
+0.33(+0.17%)
Oct 10, 2016
186.71
192.35
186.71
190.35
152,498
+4.29(+2.31%)
Oct 07, 2016
191.83
193.81
183.00
186.06
432,102
-5.32(-2.78%)
Oct 06, 2016
190.93
193.04
190.93
191.38
70,704
-1.28(-0.66%)
Oct 05, 2016
192.79
197.00
191.13
192.66
129,919
+1.13(+0.59%)
Oct 04, 2016
192.43
195.24
190.16
191.53
120,070
-0.97(-0.50%)
Oct 03, 2016
199.60
199.72
192.25
192.50
253,340
-8.57(-4.26%)
Sep 30, 2016
196.53
201.33
190.55
201.07
342,014
+6.14(+3.15%)
Sep 29, 2016
195.59
200.40
194.51
194.93
131,620
-0.30(-0.15%)
Sep 28, 2016
195.18
197.87
189.50
195.23
244,520
+0.69(+0.35%)
Sep 27, 2016
198.28
201.12
194.16
194.54
177,946
-3.48(-1.76%)
Sep 26, 2016
196.00
201.57
193.74
198.02
367,615
+2.29(+1.17%)
Sep 23, 2016
196.02
196.96
192.00
195.73
118,316
-0.22(-0.11%)
Sep 22, 2016
199.39
199.70
195.28
195.95
123,918
-1.90(-0.96%)
Sep 21, 2016
199.20
200.24
196.50
197.85
203,833
-0.47(-0.24%)
Sep 20, 2016
202.39
202.39
196.99
198.32
175,144
-2.56(-1.27%)
Sep 19, 2016
198.60
201.89
197.19
200.88
87,785
+2.28(+1.15%)
Sep 16, 2016
197.00
201.17
196.39
198.60
348,976
+0.82(+0.41%)
Sep 15, 2016
197.09
199.48
196.04
197.78
143,150
+0.78(+0.40%)
Sep 14, 2016
194.43
198.52
192.15
197.00
324,531
+3.18(+1.64%)
Sep 13, 2016
198.90
199.50
192.16
193.82
410,465
-7.10(-3.53%)
Sep 12, 2016
191.87
202.11
191.87
200.92
210,436
+7.11(+3.67%)
Sep 09, 2016
199.79
200.36
193.80
193.81
144,108
-6.42(-3.21%)
Sep 08, 2016
201.14
202.20
198.48
200.23
168,174
-1.95(-0.96%)
Sep 07, 2016
194.55
202.18
193.96
202.18
256,282
+7.57(+3.89%)
Sep 06, 2016
195.74
199.32
193.61
194.61
176,811
-5.11(-2.56%)
Sep 02, 2016
200.96
199.72
199.72
199.72
38,100
-0.99(-0.49%)
Sep 01, 2016
199.52
203.37
195.03
200.71
157,510
+1.06(+0.53%)
Aug 31, 2016
197.01
200.50
195.60
199.65
129,408
+2.43(+1.23%)
Aug 30, 2016
205.00
206.09
196.82
197.22
174,245
-7.95(-3.87%)
Aug 29, 2016
200.91
207.37
200.91
205.17
253,479
+5.41(+2.71%)
Aug 26, 2016
202.25
203.31
198.88
199.76
130,444
-1.25(-0.62%)
Aug 25, 2016
199.99
202.92
199.37
201.01
116,341
+1.09(+0.55%)
Aug 24, 2016
203.03
205.89
198.55
199.92
236,111
-2.46(-1.22%)
Aug 23, 2016
199.21
204.24
199.05
202.38
92,903
+3.40(+1.71%)
Aug 22, 2016
196.51
200.00
193.94
198.98
202,628
+2.61(+1.33%)
Aug 19, 2016
196.91
197.50
193.76
196.37
163,929
-0.94(-0.48%)
Aug 18, 2016
197.87
199.78
194.99
197.31
238,659
-0.65(-0.33%)
Aug 17, 2016
203.14
203.85
195.00
197.96
474,543
-4.84(-2.39%)
Aug 16, 2016
201.70
207.47
201.70
202.80
284,272
-0.65(-0.32%)
Aug 15, 2016
201.05
205.03
200.86
203.45
289,383
+3.60(+1.80%)
Aug 12, 2016
199.85
200.50
197.76
199.85
143,827
-0.86(-0.43%)
Aug 11, 2016
201.15
201.69
197.66
200.71
241,760
+0.55(+0.27%)
Aug 10, 2016
203.00
203.18
199.11
200.16
321,480
-2.84(-1.40%)
Aug 09, 2016
204.92
206.57
202.54
203.00
275,015
-2.53(-1.23%)
Aug 08, 2016
208.62
209.43
203.92
205.53
287,714
-2.14(-1.03%)
Aug 05, 2016
200.52
209.99
200.52
207.67
213,079
+8.55(+4.29%)
Aug 04, 2016
195.43
202.81
195.43
199.12
225,371
+2.86(+1.46%)
Aug 03, 2016
190.84
196.50
190.84
196.26
102,318
+5.81(+3.05%)
Aug 02, 2016
194.19
197.72
187.72
190.45
314,905
-3.74(-1.93%)
Aug 01, 2016
191.90
198.00
179.31
194.19
442,519
+13.52(+7.48%)
Jul 29, 2016
184.88
187.49
176.01
180.67
468,805
-4.25(-2.30%)
Jul 28, 2016
186.36
187.54
182.67
184.92
241,505
-1.41(-0.76%)
Jul 27, 2016
184.94
188.26
179.46
186.33
534,611
-2.59(-1.37%)
Jul 26, 2016
189.63
193.28
187.12
188.92
80,078
-0.39(-0.21%)
Jul 25, 2016
194.00
194.50
188.99
189.31
203,677
-4.36(-2.25%)
Jul 22, 2016
199.27
204.66
193.00
193.67
525,022
-5.44(-2.73%)
Jul 21, 2016
194.44
199.89
194.10
199.11
100,727
+3.87(+1.98%)
Jul 20, 2016
195.10
196.37
190.80
195.24
120,694
+0.60(+0.31%)
Jul 19, 2016
194.85
197.57
192.68
194.64
168,779
-1.87(-0.95%)
Jul 18, 2016
198.00
199.53
194.89
196.51
156,596
-1.48(-0.75%)
Jul 15, 2016
193.76
198.64
192.38
197.99
145,389
+4.66(+2.41%)
Jul 14, 2016
192.06
194.26
187.66
193.33
118,422
+2.75(+1.44%)
Jul 13, 2016
187.91
192.99
184.80
190.58
196,992
+3.55(+1.90%)
Jul 12, 2016
183.78
189.00
182.23
187.03
389,430
+3.44(+1.87%)
Jul 11, 2016
183.36
185.62
181.74
183.59
193,547
-0.88(-0.48%)
Jul 08, 2016
179.97
187.10
177.36
184.47
161,446
+7.11(+4.01%)
Jul 07, 2016
177.81
179.40
174.45
177.36
285,594
+4.46(+2.58%)
Jul 05, 2016
181.04
181.16
172.67
172.90
153,636
-9.90(-5.42%)
Jul 01, 2016
184.76
182.80
182.80
182.80
120,900
-2.28(-1.23%)
Jun 30, 2016
179.79
185.08
179.35
185.08
168,375
+5.22(+2.90%)
Jun 29, 2016
179.00
180.44
177.68
179.86
116,634
+4.20(+2.39%)
Jun 28, 2016
172.03
178.37
172.00
175.66
157,975
+5.63(+3.31%)
Jun 27, 2016
171.04
173.31
168.77
170.03
178,158
-2.74(-1.59%)
Jun 24, 2016
171.71
176.74
170.10
172.77
238,321
-5.24(-2.94%)
Jun 23, 2016
173.61
180.00
171.74
178.01
215,110
+6.12(+3.56%)
Jun 22, 2016
175.40
177.40
171.35
171.89
284,356
-1.78(-1.02%)
Jun 21, 2016
179.50
179.50
171.86
173.67
213,654
-4.98(-2.79%)
Jun 20, 2016
172.21
187.47
172.21
178.65
287,120
+11.16(+6.66%)
Jun 17, 2016
170.29
174.44
167.49
167.49
374,173
-2.51(-1.48%)
Jun 16, 2016
174.74
177.13
166.90
170.00
475,811
-4.75(-2.72%)
Jun 15, 2016
173.26
178.29
172.24
174.75
203,595
+2.74(+1.59%)
Jun 14, 2016
175.67
180.42
170.56
172.01
240,502
-4.05(-2.30%)
Jun 13, 2016
177.55
181.53
175.31
176.06
140,880
-2.15(-1.21%)
Jun 10, 2016
173.86
179.44
170.96
178.21
396,837
+3.13(+1.79%)
Jun 09, 2016
181.00
183.28
172.66
175.08
544,654
-5.48(-3.04%)
Jun 08, 2016
183.48
188.14
178.64
180.56
372,248
-2.29(-1.25%)
Jun 07, 2016
191.99
195.97
182.30
182.85
355,959
-8.41(-4.40%)
Jun 06, 2016
182.94
196.07
182.02
191.26
253,121
+8.73(+4.78%)
Jun 03, 2016
185.60
185.98
181.79
182.53
302,679
-3.28(-1.77%)
Jun 02, 2016
184.00
186.18
183.11
185.81
111,705
+1.49(+0.81%)
Jun 01, 2016
185.60
185.82
181.62
184.32
216,344
-3.02(-1.61%)
May 31, 2016
187.36
189.50
185.68
187.34
94,717
+1.05(+0.56%)
May 27, 2016
187.26
186.29
186.29
186.29
161,600
-1.05(-0.56%)
May 26, 2016
187.24
190.56
182.63
187.34
186,158
+0.64(+0.34%)
May 25, 2016
191.04
194.95
186.07
186.70
344,689
-3.13(-1.65%)
May 24, 2016
183.15
191.07
182.74
189.83
266,543
+6.07(+3.30%)
May 23, 2016
177.19
185.28
177.06
183.76
276,916
+6.88(+3.89%)
May 20, 2016
174.70
177.99
173.50
176.88
250,410
+3.39(+1.95%)
May 19, 2016
176.47
177.64
173.18
173.49
164,353
-4.04(-2.28%)
May 18, 2016
176.67
179.97
175.18
177.53
136,044
+1.07(+0.61%)
May 17, 2016
174.09
178.49
174.09
176.46
173,595
+1.25(+0.71%)
May 16, 2016
176.66
178.99
173.35
175.21
202,935
-0.13(-0.07%)
May 13, 2016
177.81
179.82
174.20
175.34
169,533
-2.41(-1.36%)
May 12, 2016
181.62
188.16
177.19
177.75
274,234
-3.63(-2.00%)
May 11, 2016
177.03
183.60
176.01
181.38
250,884
-1.52(-0.83%)
May 10, 2016
183.30
184.16
181.30
182.90
118,691
-0.68(-0.37%)
May 09, 2016
184.51
186.96
181.35
183.58
106,000
-1.77(-0.95%)
May 06, 2016
182.23
186.78
181.43
185.35
116,536
+2.50(+1.37%)
May 05, 2016
184.00
187.97
182.26
182.85
181,247
-1.15(-0.63%)
May 04, 2016
185.78
188.59
181.30
184.00
313,509
-0.93(-0.50%)
May 03, 2016
187.15
188.01
178.31
184.93
432,223
-7.22(-3.76%)
May 02, 2016
196.01
199.34
189.93
192.15
207,605
-4.12(-2.10%)
Apr 29, 2016
198.36
200.74
195.14
196.27
82,733
-2.01(-1.01%)
Apr 28, 2016
199.41
204.00
198.20
198.28
100,880
-1.82(-0.91%)
Apr 27, 2016
200.51
204.19
198.61
200.10
63,780
+0.02(+0.01%)
Apr 26, 2016
198.94
204.00
197.99
200.08
121,933
+2.13(+1.08%)
Apr 25, 2016
195.37
200.30
195.37
197.95
99,410
+0.38(+0.19%)
Apr 22, 2016
198.64
206.00
196.33
197.57
166,271
-2.93(-1.46%)
Apr 21, 2016
207.16
209.99
200.25
200.50
110,370
-5.81(-2.82%)
Apr 20, 2016
199.75
208.87
199.75
206.31
167,673
+6.89(+3.46%)
Apr 19, 2016
195.70
202.24
193.90
199.42
200,404
+5.26(+2.71%)
Apr 18, 2016
189.17
198.00
188.24
194.16
123,948
+4.17(+2.19%)
Apr 15, 2016
190.13
192.31
188.27
189.99
193,309
+0.74(+0.39%)
Apr 14, 2016
186.64
191.50
181.86
189.25
164,683
+1.89(+1.01%)
Apr 13, 2016
185.70
189.37
181.55
187.36
121,441
+3.74(+2.04%)
Apr 12, 2016
176.40
185.32
175.82
183.62
133,842
+7.58(+4.31%)
Apr 11, 2016
173.21
178.03
172.00
176.04
163,715
+2.83(+1.63%)
Apr 08, 2016
176.92
179.69
172.04
173.21
111,506
-2.71(-1.54%)
Apr 07, 2016
180.61
181.70
175.10
175.92
124,743
-5.26(-2.90%)
Apr 06, 2016
179.02
182.87
179.02
181.18
134,342
+1.61(+0.90%)
Apr 05, 2016
181.05
181.20
178.59
179.57
142,932
-1.95(-1.07%)
Apr 04, 2016
182.62
184.61
180.48
181.52
102,612
-2.08(-1.13%)
Apr 01, 2016
182.47
188.37
182.00
183.60
155,394
+2.05(+1.13%)
Mar 31, 2016
181.97
185.00
179.53
181.55
259,142
-0.25(-0.14%)
Mar 30, 2016
182.28
190.17
180.36
181.80
165,148
-1.01(-0.55%)
Mar 29, 2016
182.79
186.35
178.71
182.81
257,434
+2.45(+1.36%)
Mar 28, 2016
182.37
183.35
175.89
180.36
104,614
-0.67(-0.37%)
Mar 24, 2016
182.82
181.03
181.03
181.03
256,200
-2.45(-1.34%)
Mar 23, 2016
185.68
188.30
180.37
183.48
193,349
-3.40(-1.82%)
Mar 22, 2016
190.94
194.03
186.17
186.88
184,640
-5.99(-3.11%)
Mar 21, 2016
196.84
202.58
190.33
192.87
231,228
-5.14(-2.60%)
Mar 18, 2016
193.41
202.85
192.01
198.01
277,686
+3.09(+1.59%)
Mar 17, 2016
181.94
197.50
175.63
194.92
277,002
+20.25(+11.59%)
Mar 16, 2016
180.79
180.79
170.00
174.67
395,277
-10.75(-5.80%)
Mar 15, 2016
198.16
200.06
183.01
185.42
277,052
-14.74(-7.36%)
Mar 14, 2016
202.74
204.21
198.80
200.16
274,056
-3.11(-1.53%)
Mar 11, 2016
210.33
210.40
202.00
203.27
160,020
-4.83(-2.32%)
Mar 10, 2016
220.20
221.06
203.91
208.10
175,061
-9.53(-4.38%)
Mar 09, 2016
216.25
221.31
211.23
217.63
209,105
+0.97(+0.45%)
Mar 08, 2016
209.57
223.57
208.00
216.66
246,695
+6.36(+3.02%)
Mar 07, 2016
208.62
215.49
205.80
210.30
142,948
+1.38(+0.66%)
Mar 04, 2016
207.94
213.59
206.43
208.92
172,759
+1.42(+0.68%)
Mar 03, 2016
200.57
210.00
196.56
207.50
296,567
+7.65(+3.83%)
Mar 02, 2016
194.42
200.75
192.68
199.85
211,331
+3.47(+1.77%)
Mar 01, 2016
197.71
198.78
192.62
196.38
148,972
-0.69(-0.35%)
Feb 29, 2016
196.20
199.80
195.00
197.07
82,101
+0.11(+0.06%)
Feb 26, 2016
195.03
199.51
194.50
196.96
137,572
+2.24(+1.15%)
Feb 25, 2016
201.41
202.55
187.97
194.72
187,211
-8.12(-4.00%)
Feb 24, 2016
196.06
205.18
195.25
202.84
241,403
+5.11(+2.58%)
Feb 23, 2016
192.84
200.00
192.84
197.73
159,457
+2.94(+1.51%)
Feb 22, 2016
196.59
200.62
192.40
194.79
176,850
+0.12(+0.06%)
Feb 19, 2016
198.69
200.00
190.76
194.67
170,626
-6.03(-3.00%)
Feb 18, 2016
196.15
206.56
192.58
200.70
171,341
+4.05(+2.06%)
Feb 17, 2016
180.15
202.32
180.15
196.65
334,138
+17.78(+9.94%)
Feb 16, 2016
177.00
184.16
176.07
178.87
148,186
+2.87(+1.63%)
Feb 12, 2016
178.47
176.00
176.00
176.00
154,300
+1.39(+0.80%)
Feb 11, 2016
172.12
180.25
171.00
174.61
93,731
-0.04(-0.02%)
Feb 10, 2016
178.79
185.40
174.15
174.65
109,537
-3.32(-1.87%)
Feb 09, 2016
173.19
185.25
172.92
177.97
170,085
+0.40(+0.23%)
Feb 08, 2016
173.54
183.57
172.24
177.57
196,754
+2.62(+1.50%)
Feb 05, 2016
172.81
179.84
169.50
174.95
137,554
+1.49(+0.86%)
Feb 04, 2016
172.39
182.55
168.31
173.46
174,687
-0.23(-0.13%)
Feb 03, 2016
169.61
174.99
161.00
173.69
492,231
+0.85(+0.49%)
Feb 02, 2016
187.24
198.24
166.10
172.84
505,047
-11.47(-6.22%)
Feb 01, 2016
178.00
185.55
170.01
184.31
235,593
+5.35(+2.99%)
Jan 29, 2016
171.17
179.89
168.63
178.96
253,797
+8.47(+4.97%)
Jan 28, 2016
179.93
181.95
169.60
170.49
208,090
-9.17(-5.10%)
Jan 27, 2016
185.00
186.65
175.44
179.66
263,936
-5.56(-3.00%)
Jan 26, 2016
179.00
192.42
174.06
185.22
193,024
+6.92(+3.88%)
Jan 25, 2016
180.00
191.95
177.98
178.30
186,687
-2.39(-1.32%)
Jan 22, 2016
179.16
187.63
171.00
180.69
114,513
+2.36(+1.32%)
Jan 21, 2016
182.20
187.81
178.33
178.33
176,421
-4.11(-2.25%)
Jan 20, 2016
177.50
186.06
170.51
182.44
321,374
+3.53(+1.97%)
Jan 19, 2016
181.66
184.90
176.04
178.91
267,539
-0.03(-0.02%)
Jan 15, 2016
181.00
178.94
178.94
178.94
285,600
-7.01(-3.77%)
Jan 14, 2016
193.50
194.74
184.53
185.95
209,559
-7.90(-4.08%)
Jan 13, 2016
200.85
203.98
190.05
193.85
131,605
-6.68(-3.33%)
Jan 12, 2016
201.15
202.58
194.66
200.53
124,518
+2.41(+1.22%)
Jan 11, 2016
207.70
207.70
192.57
198.12
136,259
-8.68(-4.20%)
Jan 08, 2016
208.04
209.89
203.94
206.80
70,386
+0.20(+0.10%)
Jan 07, 2016
211.65
213.87
205.61
206.60
131,848
-8.45(-3.93%)
Jan 06, 2016
211.14
215.62
204.34
215.05
165,010
+1.02(+0.48%)
Jan 05, 2016
212.31
216.31
210.00
214.03
85,929
+0.72(+0.34%)
Jan 04, 2016
209.74
216.13
207.96
213.31
117,763
-0.71(-0.33%)
Dec 31, 2015
209.54
214.02
214.02
214.02
323,000
+3.66(+1.74%)
Dec 30, 2015
209.48
217.36
207.49
210.36
100,128
+1.53(+0.73%)
Dec 29, 2015
219.31
220.53
206.94
208.83
170,662
-10.21(-4.66%)
Dec 28, 2015
219.07
222.75
216.09
219.04
84,409
-0.07(-0.03%)
Dec 24, 2015
211.54
219.11
219.11
219.11
111,800
+9.66(+4.61%)
Dec 23, 2015
208.54
214.99
206.63
209.45
61,005
+1.45(+0.70%)
Dec 22, 2015
214.54
217.37
205.41
208.00
94,785
-3.61(-1.71%)
Dec 21, 2015
210.74
217.55
210.16
211.61
92,465
+2.96(+1.42%)
Dec 18, 2015
210.00
212.13
205.20
208.65
72,602
-3.03(-1.43%)
Dec 17, 2015
209.40
219.42
204.60
211.68
115,510
+2.28(+1.09%)
Dec 16, 2015
208.79
212.63
199.52
209.40
107,285
+0.92(+0.44%)
Dec 15, 2015
202.71
210.54
201.66
208.48
114,354
+7.78(+3.88%)
Dec 14, 2015
210.31
215.46
195.09
200.70
173,096
-8.27(-3.96%)
Dec 11, 2015
220.76
223.67
205.70
208.97
197,150
-14.45(-6.47%)
Dec 10, 2015
231.10
233.92
220.11
223.42
152,425
-9.88(-4.23%)
Dec 09, 2015
240.20
256.25
231.12
233.30
277,194
-11.56(-4.72%)
Dec 08, 2015
235.04
245.72
229.24
244.86
231,469
+7.25(+3.05%)
Dec 07, 2015
233.77
241.90
228.37
237.61
164,905
+1.44(+0.61%)
Dec 04, 2015
218.37
248.22
218.37
236.17
228,035
+15.59(+7.07%)
Dec 03, 2015
228.00
231.41
215.15
220.58
195,818
-9.72(-4.22%)
Dec 02, 2015
213.17
258.58
212.00
230.30
361,037
+15.59(+7.26%)
Dec 01, 2015
198.42
215.29
188.95
214.71
257,912
+14.29(+7.13%)
Nov 30, 2015
199.30
203.66
193.95
200.42
480,631
-0.43(-0.21%)
Nov 27, 2015
200.86
205.65
192.35
200.85
72,947
-2.35(-1.16%)
Nov 25, 2015
186.00
203.20
203.20
203.20
224,700
+21.06(+11.56%)
Nov 24, 2015
180.61
185.00
178.81
182.14
188,245
+0.40(+0.22%)
Nov 23, 2015
170.03
183.41
168.02
181.74
396,930
+11.98(+7.06%)
Nov 20, 2015
165.00
175.66
163.56
169.76
328,637
+5.59(+3.41%)
Nov 19, 2015
176.16
176.16
162.89
164.17
384,470
-12.83(-7.25%)
Nov 18, 2015
186.09
186.61
175.40
177.00
206,270
-9.80(-5.25%)
Nov 17, 2015
172.30
190.85
171.24
186.80
344,570
+14.02(+8.11%)
Nov 16, 2015
163.46
175.25
159.92
172.78
202,424
+10.32(+6.35%)
Nov 13, 2015
168.38
168.72
159.98
162.46
241,683
-6.80(-4.02%)
Nov 12, 2015
163.47
171.88
159.43
169.26
391,205
+6.18(+3.79%)
Nov 11, 2015
170.43
174.00
159.64
163.08
422,250
-6.71(-3.95%)
Nov 10, 2015
172.55
178.39
165.21
169.79
130,576
-0.61(-0.36%)
Nov 09, 2015
166.00
172.79
163.31
170.40
318,232
-8.59(-4.80%)
Nov 06, 2015
177.58
179.48
174.97
178.99
94,342
+1.82(+1.03%)
Nov 05, 2015
181.00
181.97
173.53
177.17
117,640
-3.15(-1.75%)
Nov 04, 2015
185.00
190.13
177.50
180.32
237,811
-3.78(-2.05%)
Nov 03, 2015
194.83
195.89
177.99
184.10
403,927
-11.69(-5.97%)
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.