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
FTSE China Bull 3X Direxion
(NY:
YINN
)
27.32
-0.15 (-0.55%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2018
382.64
394.28
377.37
392.99
123,933
+15.34(+4.06%)
Nov 29, 2018
381.71
386.89
372.65
377.65
173,427
-19.78(-4.98%)
Nov 28, 2018
379.12
399.09
374.50
397.42
177,526
+26.25(+7.07%)
Nov 27, 2018
360.64
372.47
358.05
371.18
123,655
+1.11(+0.30%)
Nov 26, 2018
368.59
372.84
365.26
370.07
104,553
+20.15(+5.76%)
Nov 23, 2018
346.78
356.02
346.22
349.92
71,869
-14.79(-4.05%)
Nov 21, 2018
364.71
364.71
364.71
0
+18.30(+5.28%)
Nov 20, 2018
348.07
355.65
340.68
346.41
153,151
-17.19(-4.73%)
Nov 19, 2018
374.50
375.80
357.31
363.60
155,720
-19.22(-5.02%)
Nov 16, 2018
369.70
390.95
367.11
382.82
255,354
+3.70(+0.98%)
Nov 15, 2018
360.64
387.07
356.57
379.12
354,206
+21.44(+5.99%)
Nov 14, 2018
363.23
365.81
347.33
357.68
147,376
+5.18(+1.47%)
Nov 13, 2018
350.10
364.15
345.30
352.51
352,894
+20.52(+6.18%)
Nov 12, 2018
341.60
342.89
329.77
331.99
91,349
-11.28(-3.28%)
Nov 09, 2018
345.30
346.41
333.10
343.26
153,552
-29.21(-7.84%)
Nov 08, 2018
382.27
387.81
364.71
372.47
111,653
-25.88(-6.50%)
Nov 07, 2018
390.77
400.94
382.64
398.35
135,786
+21.81(+5.79%)
Nov 06, 2018
373.95
378.75
370.25
376.54
74,523
+0.92(+0.25%)
Nov 05, 2018
370.99
379.68
369.88
375.61
91,339
+1.11(+0.30%)
Nov 02, 2018
390.40
395.21
360.45
374.50
401,003
+4.25(+1.15%)
Nov 01, 2018
346.41
373.76
343.63
370.25
394,398
+41.41(+12.59%)
Oct 31, 2018
326.44
336.42
325.52
328.85
161,648
+10.72(+3.37%)
Oct 30, 2018
309.62
319.05
307.40
318.12
158,997
+12.38(+4.05%)
Oct 29, 2018
325.33
326.44
294.83
305.74
243,811
-17.93(-5.54%)
Oct 26, 2018
318.12
334.02
314.24
323.67
357,454
-15.16(-4.47%)
Oct 25, 2018
329.40
345.48
327.55
338.83
194,086
+19.04(+5.95%)
Oct 24, 2018
344.56
345.67
318.68
319.79
199,213
-30.50(-8.71%)
Oct 23, 2018
332.54
356.57
328.29
350.29
236,753
-14.23(-3.90%)
Oct 22, 2018
368.03
370.25
359.16
364.52
225,674
+26.06(+7.70%)
Oct 19, 2018
339.75
346.96
334.39
338.46
187,028
+18.12(+5.65%)
Oct 18, 2018
333.84
334.58
314.61
320.34
268,406
-27.36(-7.87%)
Oct 17, 2018
355.65
355.65
342.89
347.70
131,049
-12.38(-3.44%)
Oct 16, 2018
346.78
361.38
345.30
360.08
117,470
+18.30(+5.35%)
Oct 15, 2018
341.05
349.36
336.79
341.79
152,437
-14.79(-4.15%)
Oct 12, 2018
355.83
358.98
343.08
356.57
289,004
+23.66(+7.11%)
Oct 11, 2018
337.35
350.84
320.34
332.91
507,206
-9.61(-2.81%)
Oct 10, 2018
370.81
370.81
341.23
342.52
264,957
-27.17(-7.35%)
Oct 09, 2018
368.77
374.87
363.11
369.70
142,115
-5.18(-1.38%)
Oct 08, 2018
363.78
376.35
361.38
374.87
180,085
-6.84(-1.79%)
Oct 05, 2018
385.04
385.41
369.70
381.71
114,098
+2.40(+0.63%)
Oct 04, 2018
391.32
391.32
370.07
379.31
180,889
-27.73(-6.81%)
Oct 03, 2018
421.82
422.19
403.15
407.04
104,671
-9.24(-2.22%)
Oct 02, 2018
413.14
421.82
411.66
416.28
92,464
-29.76(-6.67%)
Oct 01, 2018
450.11
452.69
442.53
446.04
74,641
+5.36(+1.22%)
Sep 28, 2018
442.71
449.55
435.69
440.68
73,557
-6.29(-1.41%)
Sep 27, 2018
446.59
454.36
444.01
446.96
79,244
+0.19(+0.04%)
Sep 26, 2018
449.00
465.45
446.59
446.78
92,278
+6.47(+1.47%)
Sep 25, 2018
442.34
443.64
437.17
440.31
62,779
+3.77(+0.86%)
Sep 24, 2018
436.91
437.28
426.43
436.54
114,086
-15.81(-3.49%)
Sep 21, 2018
459.15
460.25
450.33
452.35
147,633
+12.31(+2.80%)
Sep 20, 2018
440.95
442.79
431.94
440.03
95,747
+7.72(+1.79%)
Sep 19, 2018
427.53
436.54
427.53
432.31
109,942
+22.24(+5.42%)
Sep 18, 2018
401.25
413.56
401.25
410.07
87,498
+19.30(+4.94%)
Sep 17, 2018
389.67
398.31
387.83
390.77
123,357
-5.33(-1.35%)
Sep 14, 2018
404.93
407.68
388.93
396.10
112,917
-11.03(-2.71%)
Sep 13, 2018
409.34
416.50
401.43
407.13
175,477
+24.26(+6.34%)
Sep 12, 2018
362.10
390.04
360.81
382.87
234,775
+9.93(+2.66%)
Sep 11, 2018
360.08
372.94
356.58
372.94
95,053
-3.86(-1.02%)
Sep 10, 2018
384.52
385.26
373.86
376.80
65,177
-11.76(-3.03%)
Sep 07, 2018
385.81
397.94
380.85
388.57
101,650
-11.76(-2.94%)
Sep 06, 2018
404.37
406.40
391.88
400.33
91,915
+0.37(+0.09%)
Sep 05, 2018
401.99
403.64
392.24
399.96
99,319
-23.89(-5.64%)
Sep 04, 2018
426.43
426.43
416.87
423.86
67,242
-7.17(-1.66%)
Aug 31, 2018
431.03
431.03
431.03
0
+2.76(+0.64%)
Aug 30, 2018
443.34
443.34
423.12
428.27
143,592
-43.01(-9.13%)
Aug 29, 2018
455.66
471.28
453.27
471.28
69,630
+13.97(+3.05%)
Aug 28, 2018
465.03
466.87
453.82
457.31
64,542
-6.43(-1.39%)
Aug 27, 2018
465.40
476.06
462.82
463.74
118,661
+22.61(+5.13%)
Aug 24, 2018
435.44
444.44
433.60
441.13
110,273
+18.75(+4.44%)
Aug 23, 2018
433.05
437.09
419.08
422.39
94,877
-23.34(-5.24%)
Aug 22, 2018
442.97
450.33
441.32
445.73
91,543
+8.82(+2.02%)
Aug 21, 2018
427.90
438.75
427.90
436.91
96,697
+22.98(+5.55%)
Aug 20, 2018
408.97
414.67
406.95
413.93
83,157
+4.60(+1.12%)
Aug 17, 2018
382.87
413.38
380.85
409.34
156,392
+14.15(+3.58%)
Aug 16, 2018
395.92
404.37
392.61
395.18
88,341
+12.13(+3.17%)
Aug 15, 2018
376.80
385.63
366.88
383.05
188,037
-45.40(-10.60%)
Aug 14, 2018
419.08
430.66
417.24
428.45
87,507
-3.12(-0.72%)
Aug 13, 2018
440.95
444.81
429.00
431.58
90,383
-19.85(-4.40%)
Aug 10, 2018
448.86
454.19
441.87
451.43
64,105
-16.18(-3.46%)
Aug 09, 2018
469.26
477.71
466.13
467.60
64,603
+17.28(+3.84%)
Aug 08, 2018
442.61
450.33
435.81
450.33
44,521
-2.57(-0.57%)
Aug 07, 2018
453.27
458.60
451.25
452.90
77,521
+26.28(+6.16%)
Aug 06, 2018
422.57
428.27
418.89
426.62
44,633
-6.80(-1.57%)
Aug 03, 2018
429.00
436.17
426.62
433.42
57,185
+1.10(+0.26%)
Aug 02, 2018
418.34
434.33
415.40
432.31
109,262
-19.12(-4.23%)
Aug 01, 2018
453.08
457.31
442.24
451.43
77,730
-30.88(-6.40%)
Jul 31, 2018
471.28
486.90
466.32
482.31
78,509
+10.84(+2.30%)
Jul 30, 2018
476.98
480.84
467.97
471.46
42,228
-4.23(-0.89%)
Jul 27, 2018
478.08
482.86
467.05
475.69
57,843
-3.68(-0.77%)
Jul 26, 2018
476.98
482.86
472.57
479.37
69,542
-26.10(-5.16%)
Jul 25, 2018
488.93
506.20
486.17
505.47
88,176
+20.95(+4.32%)
Jul 24, 2018
479.37
489.29
479.37
484.51
177,796
+41.72(+9.42%)
Jul 23, 2018
441.50
443.03
438.19
442.79
50,988
-0.55(-0.12%)
Jul 20, 2018
430.11
444.81
430.11
443.34
89,761
+27.75(+6.68%)
Jul 19, 2018
420.37
426.98
410.07
415.59
107,611
-22.79(-5.20%)
Jul 18, 2018
432.86
440.03
426.43
438.38
84,683
-6.62(-1.49%)
Jul 17, 2018
432.50
448.04
431.39
445.00
55,322
-2.57(-0.58%)
Jul 16, 2018
451.25
451.61
444.44
447.57
37,548
-15.99(-3.45%)
Jul 13, 2018
456.57
464.28
452.35
463.56
44,401
-1.29(-0.28%)
Jul 12, 2018
461.35
467.05
458.11
464.85
80,222
+25.18(+5.73%)
Jul 11, 2018
443.52
451.00
432.50
439.67
87,003
-29.04(-6.20%)
Jul 10, 2018
464.48
469.07
457.13
468.71
55,797
-6.98(-1.47%)
Jul 09, 2018
465.40
476.06
463.01
475.69
99,369
+28.31(+6.33%)
Jul 06, 2018
431.58
452.81
429.74
447.38
75,833
+12.13(+2.79%)
Jul 05, 2018
441.13
442.05
426.80
435.25
69,218
-3.31(-0.75%)
Jul 03, 2018
438.56
438.56
438.56
0
-2.57(-0.58%)
Jul 02, 2018
442.05
446.10
430.84
441.13
83,140
-25.73(-5.51%)
Jun 29, 2018
474.96
463.47
466.87
94,300
+17.83(+3.97%)
Jun 28, 2018
434.89
449.77
433.37
449.04
93,083
+10.11(+2.30%)
Jun 27, 2018
464.11
466.87
435.25
438.93
132,773
-39.52(-8.26%)
Jun 26, 2018
478.82
486.02
472.57
478.45
57,233
-1.47(-0.31%)
Jun 25, 2018
485.80
487.82
466.87
479.92
107,252
-30.51(-5.98%)
Jun 22, 2018
515.03
515.95
506.57
510.43
48,515
+13.97(+2.81%)
Jun 21, 2018
514.66
515.21
494.62
496.46
131,155
-37.50(-7.02%)
Jun 20, 2018
540.39
540.39
527.71
533.96
66,355
-7.90(-1.46%)
Jun 19, 2018
532.30
544.07
524.03
541.86
83,568
-29.23(-5.12%)
Jun 18, 2018
564.29
571.45
549.58
571.09
72,682
-17.83(-3.03%)
Jun 15, 2018
588.92
567.23
588.92
56,912
-10.66(-1.78%)
Jun 14, 2018
606.56
609.32
596.82
599.58
31,110
-6.25(-1.03%)
Jun 13, 2018
620.35
625.68
600.31
605.83
33,551
-28.67(-4.52%)
Jun 12, 2018
639.83
639.83
623.65
634.50
23,245
-1.29(-0.20%)
Jun 11, 2018
634.50
640.75
633.21
635.79
25,430
-5.15(-0.80%)
Jun 08, 2018
633.95
647.00
629.54
640.93
28,084
-14.71(-2.24%)
Jun 07, 2018
671.81
673.65
644.61
655.64
58,733
-9.74(-1.46%)
Jun 06, 2018
666.12
644.42
665.38
46,316
+26.47(+4.14%)
Jun 05, 2018
640.75
642.96
632.11
638.91
30,689
+4.23(+0.67%)
Jun 04, 2018
629.54
637.99
628.99
634.68
50,858
+26.10(+4.29%)
Jun 01, 2018
597.19
613.36
597.19
608.58
44,678
+22.24(+3.79%)
May 31, 2018
583.77
597.19
578.25
586.34
55,383
+11.40(+1.98%)
May 30, 2018
563.55
578.99
557.85
574.95
59,131
+8.64(+1.53%)
May 29, 2018
588.18
590.20
557.49
566.31
79,722
-38.41(-6.35%)
May 25, 2018
604.72
604.72
604.72
0
-5.70(-0.93%)
May 24, 2018
611.71
614.65
591.30
610.42
53,697
-10.66(-1.72%)
May 23, 2018
605.64
623.10
601.78
621.08
42,706
-20.22(-3.15%)
May 22, 2018
650.31
662.09
639.46
641.30
30,001
-9.56(-1.47%)
May 21, 2018
652.51
657.11
644.24
650.86
37,606
+14.52(+2.28%)
May 18, 2018
639.28
640.01
630.27
636.34
19,564
+3.31(+0.52%)
May 17, 2018
643.69
649.94
628.62
633.03
30,750
-33.27(-4.99%)
May 16, 2018
651.78
669.61
650.31
666.30
30,171
+32.53(+5.13%)
May 15, 2018
638.18
639.46
625.13
633.76
46,870
-34.56(-5.17%)
May 14, 2018
674.39
680.08
665.38
668.32
43,738
+19.85(+3.06%)
May 11, 2018
651.59
653.98
641.87
648.47
34,512
+4.23(+0.66%)
May 10, 2018
627.70
649.20
626.78
644.24
56,120
+23.53(+3.79%)
May 09, 2018
619.43
622.74
606.93
620.71
41,240
+18.20(+3.02%)
May 08, 2018
604.17
605.46
589.65
602.52
45,773
+22.98(+3.96%)
May 07, 2018
578.07
586.71
575.50
579.54
49,568
-8.64(-1.47%)
May 04, 2018
562.82
596.27
559.45
588.18
46,131
+3.49(+0.60%)
May 03, 2018
578.07
590.94
554.18
584.69
119,707
-11.21(-1.88%)
May 02, 2018
609.13
610.26
593.14
595.90
28,604
-5.51(-0.92%)
May 01, 2018
599.02
604.17
576.97
601.41
42,745
-1.84(-0.30%)
Apr 30, 2018
625.68
626.78
602.33
603.25
54,790
+2.57(+0.43%)
Apr 27, 2018
596.64
603.99
588.18
600.68
44,992
+2.20(+0.37%)
Apr 26, 2018
583.40
601.60
579.17
598.47
48,944
+6.62(+1.12%)
Apr 25, 2018
591.86
596.08
581.01
591.86
51,241
-12.68(-2.10%)
Apr 24, 2018
623.65
628.99
595.90
604.54
79,931
+20.22(+3.46%)
Apr 23, 2018
583.22
593.51
577.52
584.32
40,464
-0.92(-0.16%)
Apr 20, 2018
595.16
596.64
577.89
585.24
76,880
-25.37(-4.15%)
Apr 19, 2018
623.29
624.76
603.80
610.61
62,274
+4.60(+0.76%)
Apr 18, 2018
595.72
612.44
591.86
606.01
54,654
-3.12(-0.51%)
Apr 17, 2018
597.00
613.91
594.43
609.13
92,511
+1.10(+0.18%)
Apr 16, 2018
598.66
608.77
592.20
608.03
46,130
-24.26(-3.84%)
Apr 13, 2018
648.47
650.67
624.57
632.29
37,167
-25.37(-3.86%)
Apr 12, 2018
648.10
662.81
643.69
657.66
35,256
+5.70(+0.87%)
Apr 11, 2018
640.93
660.41
640.93
651.96
35,734
+4.78(+0.74%)
Apr 10, 2018
639.65
652.51
633.03
647.18
65,342
+55.69(+9.42%)
Apr 09, 2018
595.90
613.55
583.22
591.49
66,383
+19.67(+3.44%)
Apr 06, 2018
587.45
605.64
558.96
571.82
61,265
-39.52(-6.46%)
Apr 05, 2018
614.28
624.21
606.56
611.34
63,084
+1.29(+0.21%)
Apr 04, 2018
554.36
610.61
552.71
610.05
74,373
+0.00(+0.00%)
Apr 03, 2018
607.48
612.44
593.33
610.05
64,753
+26.47(+4.54%)
Apr 02, 2018
604.91
619.24
563.00
583.59
88,838
-40.25(-6.45%)
Mar 29, 2018
623.84
623.84
623.84
0
+22.61(+3.76%)
Mar 28, 2018
599.21
611.16
582.48
601.23
89,409
-15.81(-2.56%)
Mar 27, 2018
647.00
653.98
606.56
617.04
63,359
-27.75(-4.30%)
Mar 26, 2018
627.51
647.73
605.64
644.79
82,209
+64.70(+11.15%)
Mar 23, 2018
615.75
620.16
577.15
580.09
82,447
-43.01(-6.90%)
Mar 22, 2018
644.61
657.84
622.74
623.10
103,034
-81.43(-11.56%)
Mar 21, 2018
691.11
716.85
686.53
704.53
46,292
-10.48(-1.47%)
Mar 20, 2018
708.94
722.91
706.74
715.01
38,955
+27.94(+4.07%)
Mar 19, 2018
697.18
701.96
674.94
687.07
57,766
-24.63(-3.46%)
Mar 16, 2018
700.67
716.11
700.67
711.70
50,983
+4.41(+0.62%)
Mar 15, 2018
712.07
721.07
696.26
707.29
44,808
+14.15(+2.04%)
Mar 14, 2018
708.94
713.17
679.16
693.13
49,124
+8.82(+1.29%)
Mar 13, 2018
723.46
726.22
677.14
684.31
62,522
-27.57(-3.87%)
Mar 12, 2018
713.17
719.60
699.93
711.88
61,302
+5.70(+0.81%)
Mar 09, 2018
679.53
709.12
676.04
706.18
92,254
+52.20(+7.98%)
Mar 08, 2018
662.62
663.73
644.61
653.98
55,560
+7.72(+1.19%)
Mar 07, 2018
648.65
621.63
646.26
50,258
-4.23(-0.65%)
Mar 06, 2018
667.22
669.05
643.32
650.49
68,378
+12.87(+2.02%)
Mar 05, 2018
603.80
641.85
603.25
637.62
101,381
-2.21(-0.34%)
Mar 02, 2018
602.33
642.20
591.86
639.83
73,280
+3.86(+0.61%)
Mar 01, 2018
664.46
676.41
617.22
635.97
156,298
-4.04(-0.63%)
Feb 28, 2018
671.45
673.10
635.24
640.01
118,992
-39.89(-5.87%)
Feb 27, 2018
720.71
727.32
677.88
679.90
158,895
-93.93(-12.14%)
Feb 26, 2018
754.52
776.22
743.68
773.83
98,567
+27.57(+3.69%)
Feb 23, 2018
736.33
748.64
726.77
746.25
101,512
+37.86(+5.35%)
Feb 22, 2018
705.63
708.39
99,121
-12.87(-1.78%)
Feb 21, 2018
740.00
767.02
718.32
721.26
109,258
+29.96(+4.33%)
Feb 20, 2018
687.99
700.49
684.86
691.30
127,993
-44.30(-6.02%)
Feb 16, 2018
735.59
735.59
735.59
0
+0.92(+0.13%)
Feb 15, 2018
726.03
747.73
714.27
734.67
139,287
+54.22(+7.97%)
Feb 14, 2018
627.15
683.39
627.15
680.45
126,371
+54.96(+8.79%)
Feb 13, 2018
610.05
630.09
603.80
625.49
94,302
-0.18(-0.03%)
Feb 12, 2018
614.65
638.18
597.92
625.68
165,983
+24.08(+4.00%)
Feb 09, 2018
598.11
616.85
543.33
601.60
164,457
-0.18(-0.03%)
Feb 08, 2018
693.32
600.68
601.78
133,972
-91.54(-13.20%)
Feb 07, 2018
714.46
745.43
687.80
693.32
184,465
-121.31(-14.89%)
Feb 06, 2018
726.22
846.80
724.57
814.63
213,240
+13.12(+1.64%)
Feb 05, 2018
861.32
878.78
762.82
801.51
161,472
-33.89(-4.06%)
Feb 02, 2018
880.98
884.48
831.93
835.40
132,809
-40.07(-4.58%)
Feb 01, 2018
882.64
895.87
869.96
875.47
79,392
-39.70(-4.34%)
Jan 31, 2018
932.82
934.29
895.50
915.17
117,343
+32.72(+3.71%)
Jan 30, 2018
894.77
896.61
872.16
882.46
140,608
-45.40(-4.89%)
Jan 29, 2018
931.72
939.99
922.71
927.86
120,910
-61.02(-6.17%)
Jan 26, 2018
975.28
990.53
968.84
988.88
100,355
+68.93(+7.49%)
Jan 25, 2018
920.50
937.96
902.12
919.95
125,910
-37.31(-3.90%)
Jan 24, 2018
962.96
976.38
943.11
957.26
139,081
+15.07(+1.60%)
Jan 23, 2018
926.38
942.19
921.05
942.19
108,719
+43.75(+4.87%)
Jan 22, 2018
880.62
899.18
876.94
898.45
64,824
+13.97(+1.58%)
Jan 19, 2018
866.65
885.40
860.77
884.48
106,105
+42.09(+5.00%)
Jan 18, 2018
833.01
845.51
829.62
842.38
68,446
+16.17(+1.96%)
Jan 17, 2018
807.28
830.80
806.36
826.21
73,908
+44.30(+5.67%)
Jan 16, 2018
799.37
807.83
775.66
781.91
98,344
-0.55(-0.07%)
Jan 12, 2018
782.46
782.46
782.46
0
+39.70(+5.35%)
Jan 11, 2018
729.16
743.13
727.14
742.76
30,251
+13.60(+1.87%)
Jan 10, 2018
722.36
729.16
43,816
+2.39(+0.33%)
Jan 09, 2018
734.31
734.31
722.01
726.77
45,174
-6.25(-0.85%)
Jan 08, 2018
723.65
735.59
721.07
733.02
32,433
+9.19(+1.27%)
Jan 05, 2018
717.58
725.85
713.35
723.83
28,140
+7.35(+1.03%)
Jan 04, 2018
717.58
723.65
712.43
716.48
47,622
+8.27(+1.17%)
Jan 03, 2018
695.89
709.49
695.49
708.21
42,732
+18.56(+2.69%)
Jan 02, 2018
682.29
690.93
677.69
689.64
56,561
+64.33(+10.29%)
Dec 29, 2017
625.31
625.31
625.31
0
+4.23(+0.68%)
Dec 28, 2017
626.96
628.62
617.31
621.08
25,772
+11.40(+1.87%)
Dec 27, 2017
609.69
614.47
605.64
609.69
28,879
-8.27(-1.34%)
Dec 26, 2017
618.69
621.82
616.67
617.96
21,769
-1.10(-0.18%)
Dec 22, 2017
610.42
619.79
606.95
619.06
25,499
+10.84(+1.78%)
Dec 21, 2017
599.58
611.89
599.58
608.22
54,273
+30.88(+5.35%)
Dec 20, 2017
581.01
584.50
575.13
577.34
19,227
-3.12(-0.54%)
Dec 19, 2017
591.30
591.30
578.99
580.46
27,863
-4.48(-0.77%)
Dec 18, 2017
580.22
591.84
580.22
584.94
30,398
+8.54(+1.48%)
Dec 15, 2017
570.22
579.67
565.68
576.40
44,811
-10.35(-1.76%)
Dec 14, 2017
590.57
597.84
586.75
586.75
35,872
-16.71(-2.77%)
Dec 13, 2017
594.20
610.01
594.20
603.47
54,106
+35.61(+6.27%)
Dec 12, 2017
565.86
569.50
562.41
567.86
35,924
-16.89(-2.89%)
Dec 11, 2017
584.21
588.75
581.30
584.76
39,183
+13.44(+2.35%)
Dec 08, 2017
571.31
572.59
564.96
571.31
60,765
+27.25(+5.01%)
Dec 07, 2017
535.89
548.24
532.26
544.07
50,222
-2.54(-0.47%)
Dec 06, 2017
537.71
548.79
533.15
546.61
97,554
-37.97(-6.49%)
Dec 05, 2017
585.30
598.93
583.26
584.58
42,839
+0.73(+0.12%)
Dec 04, 2017
603.28
605.83
582.94
583.85
60,201
+0.18(+0.03%)
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.