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
Charter Communications Inc
(NQ:
CHTR
)
274.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2022
384.00
393.67
372.57
391.29
2,347,775
+6.01(+1.56%)
Nov 29, 2022
382.93
387.03
382.93
385.28
670,485
+0.81(+0.21%)
Nov 28, 2022
385.03
388.62
382.16
384.47
805,469
-5.64(-1.45%)
Nov 25, 2022
393.06
394.40
387.76
390.11
444,858
-0.12(-0.03%)
Nov 23, 2022
384.93
393.87
384.45
390.23
1,125,492
+4.68(+1.21%)
Nov 22, 2022
371.78
387.52
369.35
385.55
1,445,678
+16.55(+4.49%)
Nov 21, 2022
376.60
376.60
364.30
369.00
1,377,160
-5.38(-1.44%)
Nov 18, 2022
385.51
388.58
370.35
374.38
1,115,641
-9.91(-2.58%)
Nov 17, 2022
386.10
388.00
380.11
384.29
1,120,561
-4.62(-1.19%)
Nov 16, 2022
393.04
394.94
385.40
388.91
798,531
-3.18(-0.81%)
Nov 15, 2022
396.98
403.49
388.24
392.09
887,222
+4.28(+1.10%)
Nov 14, 2022
392.56
395.81
387.40
387.81
1,040,077
-6.59(-1.67%)
Nov 11, 2022
377.56
398.07
371.95
394.40
1,589,392
+21.24(+5.69%)
Nov 10, 2022
366.65
374.34
362.80
373.16
1,539,264
+23.28(+6.65%)
Nov 09, 2022
352.08
354.20
348.01
349.88
1,197,679
-4.78(-1.35%)
Nov 08, 2022
353.09
359.65
348.41
354.66
941,198
+1.38(+0.39%)
Nov 07, 2022
349.33
354.26
343.67
353.28
1,085,206
+4.46(+1.28%)
Nov 04, 2022
350.40
352.81
342.38
348.82
1,222,035
+4.57(+1.33%)
Nov 03, 2022
344.07
345.72
335.25
344.25
1,190,512
-3.00(-0.86%)
Nov 02, 2022
354.11
346.06
347.25
1,431,644
-9.75(-2.73%)
Nov 01, 2022
374.13
379.67
356.00
357.00
2,530,397
-10.62(-2.89%)
Oct 31, 2022
363.39
371.81
357.50
367.62
1,577,731
-0.62(-0.17%)
Oct 28, 2022
353.00
376.95
337.13
368.24
2,345,414
+12.98(+3.65%)
Oct 27, 2022
354.05
367.87
353.50
355.26
2,018,388
+10.39(+3.01%)
Oct 26, 2022
350.80
354.52
344.25
344.87
1,179,439
-1.84(-0.53%)
Oct 25, 2022
338.88
348.34
337.83
346.71
1,405,390
+9.64(+2.86%)
Oct 24, 2022
330.85
338.75
330.85
337.07
2,126,011
+6.67(+2.02%)
Oct 21, 2022
327.28
330.76
322.67
330.40
1,887,058
+2.28(+0.69%)
Oct 20, 2022
325.66
331.70
323.13
328.12
1,282,359
+3.47(+1.07%)
Oct 19, 2022
329.14
330.94
320.44
324.65
1,442,013
-4.22(-1.28%)
Oct 18, 2022
337.66
343.82
326.86
328.87
1,017,527
-2.82(-0.85%)
Oct 17, 2022
328.28
335.86
324.82
331.69
1,498,860
+8.38(+2.59%)
Oct 14, 2022
328.95
331.95
321.75
323.31
1,744,526
-2.63(-0.81%)
Oct 13, 2022
299.20
326.76
297.66
325.94
1,999,676
+19.63(+6.41%)
Oct 12, 2022
307.31
310.53
302.77
306.31
1,146,047
-2.13(-0.69%)
Oct 11, 2022
318.18
320.51
307.42
308.44
1,293,202
-9.86(-3.10%)
Oct 10, 2022
314.46
320.61
311.84
318.30
1,216,918
+5.77(+1.85%)
Oct 07, 2022
321.26
323.45
311.36
312.53
1,117,012
-11.42(-3.53%)
Oct 06, 2022
327.37
330.48
321.24
323.95
1,311,146
-5.33(-1.62%)
Oct 05, 2022
324.42
332.02
319.63
329.28
1,838,722
+0.74(+0.23%)
Oct 04, 2022
323.51
330.60
321.00
328.54
2,318,167
+8.27(+2.58%)
Oct 03, 2022
307.99
321.15
304.17
320.27
2,115,331
+16.92(+5.58%)
Sep 30, 2022
315.25
315.81
302.94
303.35
2,252,045
-9.24(-2.96%)
Sep 29, 2022
319.18
320.49
310.44
312.59
1,520,203
-8.49(-2.64%)
Sep 28, 2022
311.78
324.71
309.20
321.08
1,981,837
+14.19(+4.62%)
Sep 27, 2022
312.13
315.82
305.31
306.89
1,789,736
+0.69(+0.23%)
Sep 26, 2022
321.44
324.74
305.37
306.20
2,062,916
-15.46(-4.81%)
Sep 23, 2022
330.98
334.14
318.53
321.66
1,917,213
-12.30(-3.68%)
Sep 22, 2022
352.03
352.93
331.54
333.96
2,062,300
-19.07(-5.40%)
Sep 21, 2022
365.21
365.38
352.79
353.03
1,206,299
-9.91(-2.73%)
Sep 20, 2022
367.04
371.52
361.30
362.94
1,632,024
-9.19(-2.47%)
Sep 19, 2022
374.77
377.55
365.58
372.13
1,913,022
-5.45(-1.44%)
Sep 16, 2022
375.46
381.44
371.61
377.58
2,463,309
+1.58(+0.42%)
Sep 15, 2022
384.06
387.68
373.93
376.00
2,230,407
-9.11(-2.37%)
Sep 14, 2022
387.80
388.36
377.92
385.11
1,592,035
-1.78(-0.46%)
Sep 13, 2022
395.99
401.85
386.27
386.89
1,296,020
-19.56(-4.81%)
Sep 12, 2022
409.99
413.70
405.07
406.45
980,185
+0.54(+0.13%)
Sep 09, 2022
400.35
408.09
399.55
405.91
1,101,109
+10.00(+2.53%)
Sep 08, 2022
398.85
402.79
391.81
395.91
1,239,197
-6.64(-1.65%)
Sep 07, 2022
398.33
405.48
397.10
402.55
1,211,100
+5.55(+1.40%)
Sep 06, 2022
406.33
410.40
394.68
397.00
1,056,317
-10.14(-2.49%)
Sep 02, 2022
420.33
422.02
405.35
407.14
854,067
-13.19(-3.14%)
Sep 01, 2022
412.52
420.46
410.26
420.33
2,046,288
+7.70(+1.87%)
Aug 31, 2022
414.53
420.34
411.28
412.63
1,420,405
+3.12(+0.76%)
Aug 30, 2022
422.21
422.23
409.25
409.51
1,454,000
-8.79(-2.10%)
Aug 29, 2022
423.39
429.68
417.52
418.30
940,798
-7.47(-1.75%)
Aug 26, 2022
437.88
446.01
425.35
425.77
1,188,761
-12.77(-2.91%)
Aug 25, 2022
428.67
438.90
426.21
438.54
938,734
+9.36(+2.18%)
Aug 24, 2022
434.04
438.65
428.84
429.18
1,248,446
-2.88(-0.67%)
Aug 23, 2022
437.64
440.25
428.90
432.06
1,091,059
-6.45(-1.47%)
Aug 22, 2022
452.83
457.31
437.41
438.51
902,200
-15.95(-3.51%)
Aug 19, 2022
452.58
457.98
449.82
454.46
837,425
-3.61(-0.79%)
Aug 18, 2022
465.00
467.93
456.27
458.07
744,564
-7.21(-1.55%)
Aug 17, 2022
479.34
479.34
463.55
465.28
943,936
-17.55(-3.63%)
Aug 16, 2022
480.00
484.27
475.62
482.83
1,041,000
+1.91(+0.40%)
Aug 15, 2022
470.00
483.53
468.77
480.92
883,429
+2.80(+0.59%)
Aug 12, 2022
472.81
479.10
469.03
478.12
821,531
+11.93(+2.56%)
Aug 11, 2022
466.23
473.84
461.49
466.19
922,326
+3.50(+0.76%)
Aug 10, 2022
460.47
467.10
454.92
462.69
1,115,170
+10.19(+2.25%)
Aug 09, 2022
461.02
461.06
449.62
452.50
1,030,216
-11.55(-2.49%)
Aug 08, 2022
469.01
478.89
462.68
464.05
891,292
+1.07(+0.23%)
Aug 05, 2022
455.25
464.78
450.65
462.98
828,896
+3.53(+0.77%)
Aug 04, 2022
451.75
469.99
450.37
459.45
1,115,390
+7.27(+1.61%)
Aug 03, 2022
438.00
461.83
434.67
452.18
2,188,580
+14.53(+3.32%)
Aug 02, 2022
428.67
442.78
425.40
437.65
1,496,099
+11.09(+2.60%)
Aug 01, 2022
424.55
434.30
421.16
426.56
1,379,431
-5.54(-1.28%)
Jul 29, 2022
434.01
444.07
425.00
432.10
2,282,969
-3.48(-0.80%)
Jul 28, 2022
443.58
452.30
430.16
435.58
3,177,432
-40.36(-8.48%)
Jul 27, 2022
478.27
482.84
466.68
475.94
1,339,530
-3.07(-0.64%)
Jul 26, 2022
479.02
482.69
474.18
479.01
774,001
+0.03(+0.01%)
Jul 25, 2022
489.77
489.94
472.34
478.98
811,134
-6.72(-1.38%)
Jul 22, 2022
491.76
493.28
480.55
485.70
1,204,769
-7.04(-1.43%)
Jul 21, 2022
480.55
496.37
469.72
492.74
1,820,784
+9.54(+1.97%)
Jul 20, 2022
486.33
486.94
478.96
483.20
560,255
+0.25(+0.05%)
Jul 19, 2022
479.27
485.02
472.70
482.95
771,489
+8.94(+1.89%)
Jul 18, 2022
475.09
482.90
472.97
474.01
902,836
-2.59(-0.54%)
Jul 15, 2022
474.58
480.42
473.11
476.60
859,883
+7.85(+1.67%)
Jul 14, 2022
460.65
469.58
456.93
468.75
1,704,958
+3.11(+0.67%)
Jul 13, 2022
457.95
470.68
457.95
465.64
708,718
-2.46(-0.53%)
Jul 12, 2022
455.99
476.45
453.62
468.10
1,207,111
+14.71(+3.24%)
Jul 11, 2022
462.47
462.55
450.68
453.39
953,091
-10.16(-2.19%)
Jul 08, 2022
465.80
469.19
460.35
463.55
859,801
-1.85(-0.40%)
Jul 07, 2022
471.00
473.27
457.85
465.40
1,221,558
-6.24(-1.32%)
Jul 06, 2022
480.08
484.31
468.36
471.64
1,014,268
-9.58(-1.99%)
Jul 05, 2022
473.53
481.75
467.39
481.22
713,289
+0.30(+0.06%)
Jul 01, 2022
465.45
483.20
463.72
480.92
888,606
+12.39(+2.64%)
Jun 30, 2022
461.86
471.57
457.44
468.53
1,215,505
+4.69(+1.01%)
Jun 29, 2022
454.53
464.67
454.09
463.84
819,035
+6.81(+1.49%)
Jun 28, 2022
468.41
474.50
456.48
457.03
819,605
-7.33(-1.58%)
Jun 27, 2022
463.12
467.77
458.70
464.36
710,788
+1.24(+0.27%)
Jun 24, 2022
454.77
465.22
454.31
463.12
1,093,894
+7.99(+1.76%)
Jun 23, 2022
446.16
456.58
446.16
455.13
822,254
+6.89(+1.54%)
Jun 22, 2022
435.52
453.30
434.04
448.24
1,236,998
+10.77(+2.46%)
Jun 21, 2022
444.02
447.93
435.72
437.47
1,727,117
-4.49(-1.02%)
Jun 17, 2022
415.02
443.32
415.02
441.96
3,563,020
+26.61(+6.41%)
Jun 16, 2022
439.98
440.79
407.75
415.35
2,880,064
-33.65(-7.49%)
Jun 15, 2022
457.65
460.23
429.91
449.00
2,834,057
-2.97(-0.66%)
Jun 14, 2022
456.92
463.12
447.94
451.97
1,101,784
-2.50(-0.55%)
Jun 13, 2022
467.23
468.98
452.23
454.47
1,429,718
-19.72(-4.16%)
Jun 10, 2022
474.35
481.02
470.01
474.19
929,181
-8.07(-1.67%)
Jun 09, 2022
489.51
492.64
482.04
482.26
976,043
-5.69(-1.17%)
Jun 08, 2022
485.64
493.11
481.32
487.95
880,953
+5.40(+1.12%)
Jun 07, 2022
480.08
484.50
470.17
482.55
1,266,331
-2.17(-0.45%)
Jun 06, 2022
493.16
498.06
483.69
484.72
1,206,453
-6.35(-1.29%)
Jun 03, 2022
496.79
496.79
489.50
491.07
1,104,230
-7.15(-1.44%)
Jun 02, 2022
496.68
499.10
490.84
498.22
889,835
+2.84(+0.57%)
Jun 01, 2022
508.33
514.21
492.04
495.38
1,087,430
-11.55(-2.28%)
May 31, 2022
507.86
513.28
501.16
506.93
1,265,257
-3.01(-0.59%)
May 27, 2022
503.19
515.66
503.19
509.94
1,063,318
+7.10(+1.41%)
May 26, 2022
489.12
508.86
489.12
502.84
1,145,282
+15.23(+3.12%)
May 25, 2022
482.14
489.98
476.85
487.61
877,622
+8.59(+1.79%)
May 24, 2022
471.64
479.60
468.01
479.02
940,357
+5.35(+1.13%)
May 23, 2022
482.65
484.00
468.86
473.67
895,261
-5.36(-1.12%)
May 20, 2022
480.32
485.70
468.79
479.03
1,290,713
+4.46(+0.94%)
May 19, 2022
469.15
479.40
465.88
474.57
1,136,538
+5.07(+1.08%)
May 18, 2022
469.98
480.83
463.32
469.50
1,574,418
-2.63(-0.56%)
May 17, 2022
468.99
474.14
457.50
472.13
1,183,093
+8.79(+1.90%)
May 16, 2022
469.37
472.58
456.00
463.34
1,153,060
-8.05(-1.71%)
May 13, 2022
459.46
475.87
458.69
471.39
1,456,838
+6.13(+1.32%)
May 12, 2022
449.33
466.77
443.18
465.26
1,649,579
+16.91(+3.77%)
May 11, 2022
465.94
476.65
447.35
448.35
1,679,425
-19.88(-4.25%)
May 10, 2022
472.94
481.79
462.19
468.23
1,979,379
+4.56(+0.98%)
May 09, 2022
456.23
478.03
455.98
463.67
2,426,252
+3.90(+0.85%)
May 06, 2022
454.21
471.29
452.38
459.77
2,641,229
+3.57(+0.78%)
May 05, 2022
444.79
462.93
444.79
456.20
2,223,313
+7.86(+1.75%)
May 04, 2022
426.51
450.78
422.44
448.34
1,977,788
+22.72(+5.34%)
May 03, 2022
424.15
431.24
410.33
425.62
2,136,044
-6.92(-1.60%)
May 02, 2022
431.49
435.93
419.83
432.54
1,686,003
+4.05(+0.95%)
Apr 29, 2022
449.89
457.70
415.01
428.49
4,825,126
-33.00(-7.15%)
Apr 28, 2022
481.19
481.69
449.58
461.49
3,211,157
-20.52(-4.26%)
Apr 27, 2022
485.50
492.25
479.45
482.01
1,497,689
-4.94(-1.01%)
Apr 26, 2022
503.08
503.08
486.35
486.95
1,352,977
-20.02(-3.95%)
Apr 25, 2022
513.46
517.66
496.76
506.97
1,381,160
-4.40(-0.86%)
Apr 22, 2022
517.72
518.57
505.15
511.37
1,742,187
-7.66(-1.48%)
Apr 21, 2022
537.42
541.75
517.81
519.03
1,577,766
-16.93(-3.16%)
Apr 20, 2022
555.69
555.69
535.17
535.96
1,540,341
-21.79(-3.91%)
Apr 19, 2022
535.62
560.84
535.62
557.75
1,208,802
+24.27(+4.55%)
Apr 18, 2022
552.75
556.92
533.25
533.48
1,442,702
-21.84(-3.93%)
Apr 14, 2022
564.54
567.07
553.12
555.32
1,023,522
-7.08(-1.26%)
Apr 13, 2022
549.96
563.51
547.06
562.40
1,126,389
+13.28(+2.42%)
Apr 12, 2022
564.99
570.02
548.55
549.12
1,819,816
-10.79(-1.93%)
Apr 11, 2022
560.38
572.08
557.03
559.91
1,175,946
+2.31(+0.41%)
Apr 08, 2022
551.96
559.34
543.20
557.60
1,187,130
+5.12(+0.93%)
Apr 07, 2022
560.65
561.26
542.82
552.48
1,118,169
-8.78(-1.56%)
Apr 06, 2022
556.79
568.00
553.40
561.26
1,172,234
+4.47(+0.80%)
Apr 05, 2022
557.35
568.94
554.04
556.79
986,799
-5.21(-0.93%)
Apr 04, 2022
559.38
574.65
557.12
562.00
867,604
+0.32(+0.06%)
Apr 01, 2022
549.11
561.96
545.01
561.68
1,159,103
+16.16(+2.96%)
Mar 31, 2022
571.76
571.76
545.46
545.52
1,929,823
-24.60(-4.31%)
Mar 30, 2022
571.36
573.13
564.04
570.12
881,593
-2.21(-0.39%)
Mar 29, 2022
564.42
574.21
564.42
572.33
1,074,488
+7.08(+1.25%)
Mar 28, 2022
557.47
565.31
554.33
565.25
985,357
+6.99(+1.25%)
Mar 25, 2022
560.09
564.05
544.59
558.26
1,754,090
-1.06(-0.19%)
Mar 24, 2022
564.74
571.52
557.56
559.32
1,365,688
-0.67(-0.12%)
Mar 23, 2022
573.28
576.11
559.30
559.99
1,094,185
-14.67(-2.55%)
Mar 22, 2022
569.44
577.12
566.01
574.66
962,233
+8.89(+1.57%)
Mar 21, 2022
573.96
577.65
562.53
565.77
1,210,211
-11.55(-2.00%)
Mar 18, 2022
572.45
578.00
562.12
577.32
2,717,661
-0.33(-0.06%)
Mar 17, 2022
571.08
577.65
558.78
577.65
1,245,215
+5.54(+0.97%)
Mar 16, 2022
570.44
573.70
556.03
572.11
1,553,010
+2.95(+0.52%)
Mar 15, 2022
570.69
579.09
566.20
569.16
1,092,132
+3.02(+0.53%)
Mar 14, 2022
561.82
583.72
560.66
566.14
1,420,645
+6.85(+1.22%)
Mar 11, 2022
569.78
574.54
557.81
559.29
1,788,311
-2.84(-0.51%)
Mar 10, 2022
550.21
567.56
546.92
562.13
1,538,337
+4.38(+0.79%)
Mar 09, 2022
562.17
568.04
555.57
557.75
1,212,263
+6.32(+1.15%)
Mar 08, 2022
556.93
565.87
550.32
551.43
1,099,855
-4.21(-0.76%)
Mar 07, 2022
553.02
566.33
545.33
555.64
1,867,157
+5.71(+1.04%)
Mar 04, 2022
558.69
564.87
546.62
549.93
2,348,987
-11.89(-2.12%)
Mar 03, 2022
580.84
594.08
560.88
561.82
2,017,787
-9.17(-1.61%)
Mar 02, 2022
595.40
596.94
566.86
570.99
2,305,044
-23.75(-3.99%)
Mar 01, 2022
590.99
603.16
589.47
594.74
1,578,397
-7.04(-1.17%)
Feb 28, 2022
593.77
605.40
593.72
601.78
2,171,092
+0.62(+0.10%)
Feb 25, 2022
587.92
602.02
586.54
601.16
1,948,671
+14.57(+2.48%)
Feb 24, 2022
572.50
586.95
566.05
586.59
4,139,726
+15.99(+2.80%)
Feb 23, 2022
591.87
592.74
569.39
570.60
2,774,518
-24.90(-4.18%)
Feb 22, 2022
599.34
603.15
591.88
595.50
1,986,709
-1.33(-0.22%)
Feb 18, 2022
596.83
0
-1.00(-0.17%)
Feb 17, 2022
603.20
606.03
588.39
597.83
2,109,705
-11.63(-1.91%)
Feb 16, 2022
606.86
612.52
602.70
609.46
1,454,085
+0.01(+0.00%)
Feb 15, 2022
611.74
615.60
607.86
609.45
2,564,495
+1.51(+0.25%)
Feb 14, 2022
605.69
614.50
601.58
607.94
2,480,031
+3.21(+0.53%)
Feb 11, 2022
608.99
614.54
602.51
604.73
1,689,719
-1.79(-0.30%)
Feb 10, 2022
607.17
613.09
604.02
606.52
1,514,755
-8.23(-1.34%)
Feb 09, 2022
613.00
615.00
604.72
614.75
1,396,212
+5.63(+0.92%)
Feb 08, 2022
612.88
615.84
608.40
609.12
1,227,676
-1.63(-0.27%)
Feb 07, 2022
610.12
613.63
605.85
610.75
1,359,637
+1.83(+0.30%)
Feb 04, 2022
599.97
613.18
596.95
608.92
1,389,348
-1.53(-0.25%)
Feb 03, 2022
600.72
621.00
610.45
2,232,250
+10.21(+1.70%)
Feb 02, 2022
598.25
603.71
592.34
600.24
1,073,496
+3.35(+0.56%)
Feb 01, 2022
590.73
598.33
587.88
596.89
1,253,073
+3.55(+0.60%)
Jan 31, 2022
588.99
593.34
1,473,321
+2.87(+0.49%)
Jan 28, 2022
560.62
592.20
560.37
590.47
2,600,685
+29.44(+5.25%)
Jan 27, 2022
549.85
567.90
549.85
561.03
1,560,752
+6.03(+1.09%)
Jan 26, 2022
563.98
574.86
549.59
555.00
1,638,667
-8.54(-1.52%)
Jan 25, 2022
570.22
575.38
560.72
563.54
1,092,635
-13.59(-2.35%)
Jan 24, 2022
580.11
580.67
562.46
577.13
1,908,005
+7.44(+1.31%)
Jan 21, 2022
574.87
579.75
568.82
569.69
1,131,968
-2.47(-0.43%)
Jan 20, 2022
584.40
587.94
571.03
572.16
1,180,966
-9.14(-1.57%)
Jan 19, 2022
584.29
588.20
574.17
581.30
1,021,604
-1.45(-0.25%)
Jan 18, 2022
593.39
597.27
580.38
582.75
1,342,704
-24.94(-4.10%)
Jan 14, 2022
607.69
0
-11.39(-1.84%)
Jan 13, 2022
618.03
626.07
610.02
619.08
1,016,500
+5.10(+0.83%)
Jan 12, 2022
612.41
626.64
609.15
613.98
992,208
+1.88(+0.31%)
Jan 11, 2022
608.23
613.34
604.51
612.10
1,284,616
+6.67(+1.10%)
Jan 10, 2022
610.49
617.42
601.33
605.43
1,841,627
-5.06(-0.83%)
Jan 07, 2022
630.89
630.89
609.70
610.49
1,480,509
-21.46(-3.40%)
Jan 06, 2022
621.23
638.80
621.23
631.95
1,084,693
+7.09(+1.13%)
Jan 05, 2022
642.69
649.32
623.73
624.86
1,345,466
-15.91(-2.48%)
Jan 04, 2022
645.50
653.09
628.07
640.77
1,282,024
-6.81(-1.05%)
Jan 03, 2022
642.75
651.97
638.68
647.58
1,047,306
-4.39(-0.67%)
Dec 31, 2021
655.76
660.45
650.65
651.97
789,412
-5.26(-0.80%)
Dec 30, 2021
660.10
669.87
656.53
657.23
562,209
+0.95(+0.14%)
Dec 29, 2021
657.63
661.46
650.97
656.28
533,069
+0.49(+0.07%)
Dec 28, 2021
652.82
664.98
652.82
655.79
450,734
+3.44(+0.53%)
Dec 27, 2021
651.83
654.00
644.14
652.35
434,977
+4.05(+0.62%)
Dec 23, 2021
641.34
651.98
641.01
648.30
559,735
+8.51(+1.33%)
Dec 22, 2021
644.81
645.18
636.70
639.79
577,313
-4.54(-0.70%)
Dec 21, 2021
651.65
652.91
640.36
644.33
1,140,821
-2.43(-0.38%)
Dec 20, 2021
646.77
652.51
643.08
646.76
1,040,680
-3.24(-0.50%)
Dec 17, 2021
632.86
650.20
629.64
650.00
4,076,061
+18.42(+2.92%)
Dec 16, 2021
622.49
638.16
617.21
631.58
1,907,659
+14.26(+2.31%)
Dec 15, 2021
616.73
622.40
610.93
617.32
1,985,049
-4.57(-0.73%)
Dec 14, 2021
600.00
629.93
599.34
621.89
1,640,561
+16.34(+2.70%)
Dec 13, 2021
608.64
617.27
600.34
605.55
1,411,245
-5.34(-0.87%)
Dec 10, 2021
616.37
620.02
608.39
610.89
1,519,208
-1.11(-0.18%)
Dec 09, 2021
632.99
634.50
606.57
612.00
2,605,328
-30.07(-4.68%)
Dec 08, 2021
650.34
652.38
630.14
642.07
1,717,350
-8.53(-1.31%)
Dec 07, 2021
677.84
678.72
639.28
650.60
2,156,210
-22.35(-3.32%)
Dec 06, 2021
688.11
693.09
669.69
672.95
951,698
-6.35(-0.93%)
Dec 03, 2021
675.00
681.80
669.50
679.30
1,336,493
+8.90(+1.33%)
Dec 02, 2021
639.27
675.52
639.27
670.40
1,432,508
+36.20(+5.71%)
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.