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
Helen of Troy Ltd
(NQ:
HELE
)
101.10
+0.88 (+0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2020
194.55
196.00
187.84
189.60
249,400
-5.35(-2.74%)
Oct 29, 2020
198.94
203.89
194.95
194.95
199,957
-5.05(-2.53%)
Oct 28, 2020
201.75
202.71
197.53
200.00
212,459
-5.10(-2.49%)
Oct 27, 2020
207.96
209.49
202.37
205.10
220,885
-2.52(-1.21%)
Oct 26, 2020
205.14
208.98
202.12
207.62
250,706
+0.51(+0.25%)
Oct 23, 2020
203.50
207.69
201.26
207.11
199,800
+5.29(+2.62%)
Oct 22, 2020
199.60
204.86
197.67
201.82
263,399
+2.76(+1.39%)
Oct 21, 2020
198.85
204.77
198.59
199.06
274,956
+0.56(+0.28%)
Oct 20, 2020
193.49
200.05
193.49
198.50
404,974
+5.82(+3.02%)
Oct 19, 2020
194.30
196.53
192.39
192.68
215,509
-1.01(-0.52%)
Oct 16, 2020
201.41
202.32
193.28
193.69
271,100
-8.20(-4.06%)
Oct 15, 2020
197.90
204.25
197.90
201.89
232,037
+1.49(+0.74%)
Oct 14, 2020
201.50
203.50
199.86
200.40
214,453
-1.31(-0.65%)
Oct 13, 2020
198.51
202.12
198.21
201.71
274,710
+0.88(+0.44%)
Oct 12, 2020
198.11
203.33
198.11
200.83
336,417
+2.72(+1.37%)
Oct 09, 2020
197.19
200.87
196.22
198.11
489,700
+3.61(+1.86%)
Oct 08, 2020
200.33
203.34
185.05
194.50
960,599
-10.50(-5.12%)
Oct 07, 2020
206.05
207.90
203.61
205.00
351,609
+1.69(+0.83%)
Oct 06, 2020
209.88
209.88
202.50
203.31
236,245
-3.88(-1.87%)
Oct 05, 2020
201.50
207.46
201.50
207.19
226,241
+7.36(+3.68%)
Oct 02, 2020
195.37
201.46
193.79
199.83
144,100
+0.14(+0.07%)
Oct 01, 2020
193.29
202.89
190.11
199.69
250,099
+6.17(+3.19%)
Sep 30, 2020
200.03
201.41
192.08
193.52
171,676
-5.88(-2.95%)
Sep 29, 2020
197.80
201.39
196.16
199.40
292,782
+2.17(+1.10%)
Sep 28, 2020
187.57
197.25
187.10
197.23
176,985
+11.33(+6.09%)
Sep 25, 2020
187.88
187.88
184.03
185.90
161,400
-2.75(-1.46%)
Sep 24, 2020
183.85
190.13
182.25
188.65
152,425
+3.52(+1.90%)
Sep 23, 2020
191.48
192.76
185.04
185.13
187,373
-6.33(-3.31%)
Sep 22, 2020
191.89
193.88
190.32
191.46
138,332
-0.60(-0.31%)
Sep 21, 2020
192.31
192.31
188.32
192.06
152,011
-2.74(-1.41%)
Sep 18, 2020
197.90
199.00
193.94
194.80
449,300
-1.62(-0.82%)
Sep 17, 2020
197.00
199.47
194.11
196.42
209,871
-3.41(-1.71%)
Sep 16, 2020
200.28
202.84
198.90
199.83
162,265
-0.16(-0.08%)
Sep 15, 2020
199.52
201.21
197.69
199.99
99,845
+1.35(+0.68%)
Sep 14, 2020
198.09
199.02
195.61
198.64
70,794
+1.87(+0.95%)
Sep 11, 2020
199.51
201.06
196.69
196.77
100,400
-1.38(-0.70%)
Sep 10, 2020
199.51
202.60
197.76
198.15
108,377
-0.60(-0.30%)
Sep 09, 2020
194.05
200.10
194.05
198.75
109,122
+5.30(+2.74%)
Sep 08, 2020
196.36
199.43
192.62
193.45
175,308
-5.52(-2.77%)
Sep 04, 2020
204.71
206.70
196.73
198.97
157,800
-4.47(-2.20%)
Sep 03, 2020
208.30
210.04
201.79
203.44
139,296
-5.55(-2.66%)
Sep 02, 2020
209.26
211.55
207.53
208.99
151,237
+1.01(+0.49%)
Sep 01, 2020
207.31
209.72
205.68
207.98
126,598
+1.16(+0.56%)
Aug 31, 2020
208.31
212.46
206.62
206.82
185,614
-2.15(-1.03%)
Aug 28, 2020
211.90
211.91
208.95
208.97
116,000
-2.02(-0.96%)
Aug 27, 2020
212.10
212.89
210.25
210.99
103,096
+0.01(+0.00%)
Aug 26, 2020
211.64
212.35
210.35
210.98
72,165
-0.61(-0.29%)
Aug 25, 2020
212.99
212.99
209.78
211.59
97,295
-0.25(-0.12%)
Aug 24, 2020
207.78
212.09
204.70
211.84
125,565
+6.05(+2.94%)
Aug 21, 2020
205.70
206.69
204.80
205.79
99,700
+0.31(+0.15%)
Aug 20, 2020
205.46
207.91
204.66
205.48
106,189
-2.49(-1.20%)
Aug 19, 2020
212.20
212.20
207.37
207.97
136,104
-3.44(-1.63%)
Aug 18, 2020
210.68
213.30
209.14
211.41
137,978
+1.30(+0.62%)
Aug 17, 2020
209.93
212.20
209.29
210.11
108,217
+0.63(+0.30%)
Aug 14, 2020
209.00
210.53
207.22
209.48
130,700
+0.93(+0.45%)
Aug 13, 2020
206.46
210.67
204.02
208.55
147,269
+0.25(+0.12%)
Aug 12, 2020
207.76
211.94
207.52
208.30
149,216
+2.18(+1.06%)
Aug 11, 2020
205.57
207.48
203.19
206.12
191,447
+2.62(+1.29%)
Aug 10, 2020
201.65
205.24
200.67
203.50
135,511
+2.24(+1.11%)
Aug 07, 2020
200.79
201.75
199.16
201.26
93,700
+0.15(+0.07%)
Aug 06, 2020
201.28
203.36
200.10
201.11
77,847
-0.17(-0.08%)
Aug 05, 2020
201.13
201.62
197.35
201.28
112,827
+1.07(+0.53%)
Aug 04, 2020
194.43
200.29
193.96
200.21
140,908
+4.10(+2.09%)
Aug 03, 2020
189.30
196.11
188.00
196.11
152,371
+7.86(+4.18%)
Jul 31, 2020
190.25
190.43
185.64
188.25
120,200
-1.31(-0.69%)
Jul 30, 2020
189.13
191.29
188.94
189.56
81,011
-2.08(-1.09%)
Jul 29, 2020
190.23
192.66
189.09
191.64
92,660
+2.29(+1.21%)
Jul 28, 2020
189.48
191.82
188.59
189.35
82,348
-0.86(-0.45%)
Jul 27, 2020
189.62
192.32
189.62
190.21
114,415
+1.55(+0.82%)
Jul 24, 2020
189.77
192.73
187.77
188.66
118,500
-1.57(-0.83%)
Jul 23, 2020
191.27
195.89
189.57
190.23
145,592
-1.59(-0.83%)
Jul 22, 2020
190.83
192.65
189.34
191.82
151,205
+0.96(+0.50%)
Jul 21, 2020
193.84
193.96
190.22
190.86
165,014
-1.71(-0.89%)
Jul 20, 2020
192.02
193.99
190.16
192.57
203,427
+0.51(+0.27%)
Jul 17, 2020
192.65
196.84
191.29
192.06
179,000
-0.74(-0.38%)
Jul 16, 2020
194.22
197.33
191.95
192.80
196,386
-2.70(-1.38%)
Jul 15, 2020
207.00
209.00
194.36
195.50
302,553
-8.79(-4.30%)
Jul 14, 2020
199.99
204.62
199.13
204.29
271,138
+4.06(+2.03%)
Jul 13, 2020
203.97
207.61
199.97
200.23
350,392
-2.33(-1.15%)
Jul 10, 2020
204.91
205.00
197.22
202.56
286,300
-2.41(-1.18%)
Jul 09, 2020
208.96
209.99
192.25
204.97
684,034
+9.87(+5.06%)
Jul 08, 2020
192.01
196.33
191.20
195.10
291,100
+4.00(+2.09%)
Jul 07, 2020
188.56
193.50
185.96
191.10
155,654
+1.08(+0.57%)
Jul 06, 2020
189.34
192.68
187.33
190.02
125,946
+4.17(+2.24%)
Jul 02, 2020
189.91
189.96
185.80
185.85
100,400
-1.07(-0.57%)
Jul 01, 2020
187.91
188.73
185.26
186.92
116,966
-1.64(-0.87%)
Jun 30, 2020
188.58
189.75
185.86
188.56
277,151
+0.34(+0.18%)
Jun 29, 2020
180.89
188.35
180.52
188.22
168,011
+8.92(+4.97%)
Jun 26, 2020
182.55
183.82
178.91
179.30
271,800
-3.59(-1.96%)
Jun 25, 2020
179.52
183.21
178.83
182.89
124,197
+1.72(+0.95%)
Jun 24, 2020
183.35
184.21
179.04
181.17
99,830
-4.86(-2.61%)
Jun 23, 2020
182.25
187.44
181.20
186.03
202,768
+6.25(+3.48%)
Jun 22, 2020
179.30
180.98
177.72
179.78
162,860
-0.61(-0.34%)
Jun 19, 2020
181.55
181.55
175.66
180.39
350,900
+0.64(+0.36%)
Jun 18, 2020
181.64
184.54
179.42
179.75
140,221
-3.33(-1.82%)
Jun 17, 2020
184.04
186.03
182.59
183.08
155,481
-1.92(-1.04%)
Jun 16, 2020
182.66
185.15
179.07
185.00
511,732
+7.69(+4.34%)
Jun 15, 2020
171.60
178.90
169.43
177.31
243,552
+2.79(+1.60%)
Jun 12, 2020
177.76
178.12
171.00
174.52
146,300
+1.35(+0.78%)
Jun 11, 2020
180.06
182.92
172.85
173.17
288,224
-11.50(-6.23%)
Jun 10, 2020
180.92
186.04
179.17
184.67
183,446
+4.62(+2.57%)
Jun 09, 2020
178.92
182.49
178.32
180.05
204,578
-1.46(-0.80%)
Jun 08, 2020
183.83
186.51
179.15
181.51
206,226
-0.78(-0.43%)
Jun 05, 2020
186.58
186.98
180.33
182.29
165,800
+0.90(+0.50%)
Jun 04, 2020
185.71
188.36
180.40
181.39
99,782
-4.54(-2.44%)
Jun 03, 2020
182.89
187.86
180.33
185.93
180,816
+5.43(+3.01%)
Jun 02, 2020
182.15
182.98
178.96
180.50
109,326
-0.22(-0.12%)
Jun 01, 2020
182.74
183.66
179.79
180.72
127,398
-1.20(-0.66%)
May 29, 2020
179.94
182.71
176.70
181.92
114,400
+1.35(+0.75%)
May 28, 2020
185.96
186.15
179.65
180.57
123,442
-3.60(-1.95%)
May 27, 2020
182.20
185.76
179.38
184.17
168,539
+3.77(+2.09%)
May 26, 2020
177.91
183.03
174.79
180.40
179,263
+7.35(+4.25%)
May 22, 2020
169.70
173.07
168.83
173.05
74,300
+3.99(+2.36%)
May 21, 2020
168.57
170.97
167.25
169.06
135,330
+1.16(+0.69%)
May 20, 2020
168.51
170.66
166.47
167.90
118,661
+2.32(+1.40%)
May 19, 2020
171.27
173.03
165.39
165.58
147,774
-4.71(-2.77%)
May 18, 2020
168.73
171.49
168.00
170.29
155,442
+5.71(+3.47%)
May 15, 2020
163.39
166.84
163.39
164.58
164,700
+0.40(+0.24%)
May 14, 2020
160.21
164.33
158.97
164.18
161,841
+0.98(+0.60%)
May 13, 2020
160.80
164.46
159.16
163.20
165,160
+1.33(+0.82%)
May 12, 2020
167.52
167.76
161.62
161.87
143,476
-5.08(-3.04%)
May 11, 2020
164.94
167.49
164.17
166.95
210,618
-0.92(-0.55%)
May 08, 2020
165.73
168.18
163.39
167.87
107,100
+5.13(+3.15%)
May 07, 2020
167.97
169.05
162.31
162.74
127,849
-2.92(-1.76%)
May 06, 2020
164.06
166.37
162.94
165.66
149,408
+2.07(+1.27%)
May 05, 2020
165.55
169.70
162.82
163.59
219,510
-2.09(-1.26%)
May 04, 2020
164.10
166.78
162.38
165.68
184,211
-1.36(-0.81%)
May 01, 2020
159.57
167.23
159.57
167.04
341,400
+2.76(+1.68%)
Apr 30, 2020
158.91
165.21
158.80
164.28
367,488
+2.55(+1.58%)
Apr 29, 2020
164.16
169.64
151.51
161.73
419,302
+13.37(+9.01%)
Apr 28, 2020
153.85
155.71
147.06
148.36
191,993
-2.04(-1.36%)
Apr 27, 2020
146.10
151.45
145.74
150.40
245,157
+6.76(+4.71%)
Apr 24, 2020
138.16
144.87
137.74
143.64
161,200
+7.26(+5.32%)
Apr 23, 2020
136.55
140.18
136.15
136.38
198,132
+1.35(+1.00%)
Apr 22, 2020
137.44
137.44
134.23
135.03
146,542
+1.03(+0.77%)
Apr 21, 2020
134.05
136.94
133.20
134.00
154,640
-3.05(-2.23%)
Apr 20, 2020
135.22
137.98
134.01
137.05
175,629
-1.20(-0.87%)
Apr 17, 2020
137.35
139.38
132.00
138.25
292,300
+5.03(+3.78%)
Apr 16, 2020
133.71
136.32
130.59
133.22
171,515
-0.10(-0.08%)
Apr 15, 2020
134.86
138.13
132.76
133.32
171,049
-5.71(-4.11%)
Apr 14, 2020
137.00
139.90
136.07
139.03
159,935
+4.03(+2.99%)
Apr 13, 2020
141.09
141.10
132.02
135.00
157,632
-7.89(-5.52%)
Apr 09, 2020
142.71
146.17
140.89
142.89
268,000
+2.88(+2.06%)
Apr 08, 2020
138.14
145.09
136.68
140.01
234,226
+3.59(+2.63%)
Apr 07, 2020
144.73
146.44
133.97
136.42
290,813
-1.47(-1.07%)
Apr 06, 2020
133.31
139.21
130.68
137.89
176,378
+11.11(+8.76%)
Apr 03, 2020
126.41
130.50
123.08
126.78
261,600
+0.22(+0.17%)
Apr 02, 2020
126.66
130.72
121.72
126.56
211,847
-1.42(-1.11%)
Apr 01, 2020
137.20
139.78
126.72
127.98
314,627
-16.05(-11.14%)
Mar 31, 2020
141.54
144.38
139.00
144.03
429,797
-0.36(-0.25%)
Mar 30, 2020
143.42
145.10
139.25
144.39
234,058
+2.74(+1.93%)
Mar 27, 2020
138.30
147.82
138.12
141.65
191,300
-3.43(-2.36%)
Mar 26, 2020
140.23
146.31
137.41
145.08
182,040
+6.29(+4.53%)
Mar 25, 2020
131.33
141.45
128.67
138.79
290,645
+8.16(+6.25%)
Mar 24, 2020
117.35
132.10
116.83
130.63
301,380
+18.79(+16.80%)
Mar 23, 2020
112.06
115.58
105.70
111.84
412,251
+0.24(+0.22%)
Mar 20, 2020
113.58
117.81
108.61
111.60
469,500
-1.73(-1.53%)
Mar 19, 2020
108.26
116.39
105.10
113.33
332,931
+4.79(+4.41%)
Mar 18, 2020
109.09
111.15
104.02
108.54
268,617
-8.46(-7.23%)
Mar 17, 2020
114.72
117.75
109.57
117.00
375,331
+3.13(+2.75%)
Mar 16, 2020
111.36
123.99
111.36
113.87
358,760
-22.40(-16.44%)
Mar 13, 2020
126.77
136.29
120.01
136.27
453,800
+16.39(+13.67%)
Mar 12, 2020
126.72
126.72
118.05
119.88
493,977
-16.66(-12.20%)
Mar 11, 2020
143.32
145.81
135.77
136.54
317,760
-9.96(-6.80%)
Mar 10, 2020
147.83
148.89
141.81
146.50
255,800
+1.72(+1.19%)
Mar 09, 2020
144.07
146.22
140.30
144.78
251,903
-8.66(-5.64%)
Mar 06, 2020
155.26
157.37
150.20
153.44
290,500
-7.12(-4.43%)
Mar 05, 2020
170.50
171.78
159.18
160.56
229,817
-14.40(-8.23%)
Mar 04, 2020
173.10
175.71
169.18
174.96
151,786
+4.69(+2.75%)
Mar 03, 2020
170.86
176.30
167.43
170.27
183,328
-0.98(-0.57%)
Mar 02, 2020
165.50
172.46
164.01
171.25
216,875
+6.65(+4.04%)
Feb 28, 2020
174.91
174.91
163.13
164.60
353,700
-12.74(-7.18%)
Feb 27, 2020
176.92
182.39
174.63
177.34
197,992
-2.30(-1.28%)
Feb 26, 2020
177.18
181.69
177.18
179.64
125,917
+2.86(+1.62%)
Feb 25, 2020
183.98
184.86
175.62
176.78
122,958
-6.79(-3.70%)
Feb 24, 2020
184.02
185.62
182.99
183.57
90,505
-5.06(-2.68%)
Feb 21, 2020
192.57
192.57
188.13
188.63
113,300
-3.63(-1.89%)
Feb 20, 2020
193.60
194.22
189.40
192.26
89,032
-2.24(-1.15%)
Feb 19, 2020
193.39
196.08
193.30
194.50
73,319
+1.44(+0.75%)
Feb 18, 2020
192.10
193.56
190.47
193.06
66,760
+0.69(+0.36%)
Feb 14, 2020
192.44
194.51
190.90
192.37
89,000
-0.63(-0.33%)
Feb 13, 2020
193.84
194.10
191.83
193.00
76,974
-1.45(-0.75%)
Feb 12, 2020
198.39
198.59
194.16
194.45
131,412
-3.13(-1.58%)
Feb 11, 2020
192.75
197.58
191.55
197.58
162,431
+5.65(+2.94%)
Feb 10, 2020
192.94
194.68
191.79
191.93
85,373
-1.18(-0.61%)
Feb 07, 2020
195.26
195.75
192.04
193.11
133,000
-2.66(-1.36%)
Feb 06, 2020
196.01
198.53
193.94
195.77
133,562
+1.81(+0.93%)
Feb 05, 2020
191.88
194.40
189.69
193.96
129,190
+3.37(+1.77%)
Feb 04, 2020
188.01
191.17
185.75
190.59
139,884
+4.51(+2.42%)
Feb 03, 2020
189.16
191.02
185.78
186.08
158,420
-2.97(-1.57%)
Jan 31, 2020
191.88
194.23
187.41
189.05
202,300
-2.70(-1.41%)
Jan 30, 2020
187.66
191.87
187.38
191.75
102,997
+3.06(+1.62%)
Jan 29, 2020
188.19
189.81
187.08
188.69
113,533
+0.65(+0.35%)
Jan 28, 2020
186.72
189.55
185.83
188.04
99,458
+2.47(+1.33%)
Jan 27, 2020
181.13
187.20
181.13
185.57
146,833
+2.06(+1.12%)
Jan 24, 2020
184.24
184.85
182.49
183.51
102,500
+0.06(+0.03%)
Jan 23, 2020
182.38
185.44
182.07
183.45
169,439
+0.40(+0.22%)
Jan 22, 2020
183.95
185.13
182.11
183.05
114,407
-0.58(-0.32%)
Jan 21, 2020
184.13
184.24
182.22
183.63
89,846
+0.18(+0.10%)
Jan 17, 2020
186.64
186.64
183.08
183.45
102,200
-1.87(-1.01%)
Jan 16, 2020
185.84
186.47
184.49
185.32
94,093
+0.45(+0.24%)
Jan 15, 2020
184.23
186.18
182.42
184.87
136,624
+0.35(+0.19%)
Jan 14, 2020
184.30
185.61
182.98
184.52
120,306
+0.59(+0.32%)
Jan 13, 2020
189.56
190.82
183.15
183.93
226,151
-5.63(-2.97%)
Jan 10, 2020
189.01
189.88
186.44
189.56
208,100
+0.21(+0.11%)
Jan 09, 2020
196.67
196.67
183.07
189.35
621,423
+6.28(+3.43%)
Jan 08, 2020
184.12
188.29
183.07
183.07
372,930
+0.42(+0.23%)
Jan 07, 2020
183.53
183.53
181.01
182.65
162,346
+0.41(+0.22%)
Jan 06, 2020
180.99
182.76
180.29
182.24
136,804
+0.53(+0.29%)
Jan 03, 2020
181.57
182.80
180.58
181.71
165,200
-1.62(-0.88%)
Jan 02, 2020
180.77
183.50
177.54
183.33
213,004
+3.54(+1.97%)
Dec 31, 2019
180.22
181.32
179.44
179.79
137,400
-0.34(-0.19%)
Dec 30, 2019
179.42
180.54
178.76
180.13
102,917
+0.20(+0.11%)
Dec 27, 2019
180.42
180.74
178.97
179.93
84,300
+0.15(+0.08%)
Dec 26, 2019
179.68
179.99
178.56
179.78
88,184
+0.47(+0.26%)
Dec 24, 2019
178.78
179.62
178.36
179.31
62,900
+0.69(+0.39%)
Dec 23, 2019
178.80
179.43
177.76
178.62
147,160
+0.63(+0.35%)
Dec 20, 2019
173.50
178.76
173.50
177.99
544,000
+5.31(+3.08%)
Dec 19, 2019
167.26
172.88
161.74
172.68
364,547
+8.62(+5.25%)
Dec 18, 2019
164.55
166.43
163.16
164.06
96,679
-0.23(-0.14%)
Dec 17, 2019
167.04
167.04
163.42
164.29
97,766
-3.65(-2.17%)
Dec 16, 2019
166.61
168.74
165.00
167.94
134,002
+1.63(+0.98%)
Dec 13, 2019
167.00
167.00
164.75
166.31
101,100
-0.38(-0.23%)
Dec 12, 2019
167.39
168.66
165.95
166.69
235,035
-0.49(-0.29%)
Dec 11, 2019
166.74
167.28
166.04
167.18
100,000
+0.91(+0.55%)
Dec 10, 2019
165.55
167.02
165.12
166.27
83,933
+0.57(+0.34%)
Dec 09, 2019
165.27
166.17
164.32
165.70
113,121
-0.05(-0.03%)
Dec 06, 2019
164.07
166.45
163.16
165.75
113,300
+2.85(+1.75%)
Dec 05, 2019
163.38
163.63
161.42
162.90
113,070
-0.32(-0.20%)
Dec 04, 2019
161.91
164.18
161.38
163.22
117,393
+1.85(+1.15%)
Dec 03, 2019
160.74
161.88
160.51
161.37
84,387
-0.84(-0.52%)
Dec 02, 2019
161.98
162.53
159.42
162.21
115,692
+0.79(+0.49%)
Nov 29, 2019
162.87
163.65
161.39
161.42
43,800
-1.78(-1.09%)
Nov 27, 2019
162.31
163.59
160.69
163.20
89,500
+1.43(+0.88%)
Nov 26, 2019
159.24
162.18
157.71
161.77
138,624
+2.54(+1.60%)
Nov 25, 2019
154.71
159.73
154.71
159.23
157,027
+3.96(+2.55%)
Nov 22, 2019
153.59
155.88
152.17
155.27
63,800
+2.24(+1.46%)
Nov 21, 2019
155.19
155.83
152.68
153.03
89,317
-1.97(-1.27%)
Nov 20, 2019
154.54
156.24
153.98
155.00
101,198
+0.19(+0.12%)
Nov 19, 2019
155.79
156.39
154.44
154.81
76,373
-0.87(-0.56%)
Nov 18, 2019
153.10
156.27
153.10
155.68
88,956
+2.34(+1.53%)
Nov 15, 2019
154.78
154.78
152.16
153.34
104,100
-0.49(-0.32%)
Nov 14, 2019
154.35
155.91
153.51
153.83
73,167
-0.80(-0.52%)
Nov 13, 2019
154.95
155.76
153.62
154.63
164,532
-0.71(-0.46%)
Nov 12, 2019
155.65
156.87
155.13
155.34
92,694
-0.74(-0.47%)
Nov 11, 2019
154.72
156.71
154.11
156.08
112,142
+0.80(+0.52%)
Nov 08, 2019
153.02
155.28
152.43
155.28
146,800
+2.12(+1.38%)
Nov 07, 2019
156.30
157.67
152.76
153.16
209,208
-2.34(-1.50%)
Nov 06, 2019
153.66
155.70
153.56
155.50
107,883
+1.68(+1.09%)
Nov 05, 2019
152.54
155.31
151.87
153.82
135,184
+2.25(+1.48%)
Nov 04, 2019
152.15
154.41
150.93
151.57
240,571
+0.29(+0.19%)
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.