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
Mongodb Inc Cl A
(NQ:
MDB
)
227.02
-2.86 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2020
272.99
289.79
272.00
287.31
858,849
+17.29(+6.40%)
Nov 27, 2020
269.90
276.27
267.61
270.02
414,800
+4.62(+1.74%)
Nov 25, 2020
262.79
266.46
257.50
265.40
524,200
+0.80(+0.30%)
Nov 24, 2020
264.99
266.04
262.17
264.60
378,143
-0.75(-0.28%)
Nov 23, 2020
262.05
269.09
258.07
265.35
507,474
+1.07(+0.40%)
Nov 20, 2020
259.02
268.04
258.76
264.28
685,900
+9.17(+3.59%)
Nov 19, 2020
247.40
265.00
243.60
255.11
1,336,933
+7.77(+3.14%)
Nov 18, 2020
249.27
258.00
240.73
247.34
499,992
-1.00(-0.40%)
Nov 17, 2020
244.72
252.71
244.16
248.34
452,590
+5.40(+2.22%)
Nov 16, 2020
239.46
249.91
239.01
242.94
513,886
-3.92(-1.59%)
Nov 13, 2020
253.55
254.43
244.18
246.86
542,100
-4.16(-1.66%)
Nov 12, 2020
246.36
254.49
245.62
251.02
608,674
+5.93(+2.42%)
Nov 11, 2020
234.87
248.15
231.34
245.09
639,344
+15.03(+6.53%)
Nov 10, 2020
237.57
238.42
219.51
230.06
1,272,919
-9.83(-4.10%)
Nov 09, 2020
245.88
255.66
237.86
239.89
683,540
-12.51(-4.96%)
Nov 06, 2020
253.00
253.42
245.56
252.40
486,100
-0.75(-0.30%)
Nov 05, 2020
247.13
254.43
241.17
253.15
755,375
+8.48(+3.47%)
Nov 04, 2020
241.18
245.25
234.89
244.67
951,310
+17.70(+7.80%)
Nov 03, 2020
225.38
231.14
223.05
226.97
418,803
+2.79(+1.24%)
Nov 02, 2020
227.00
230.91
219.84
224.18
631,472
-4.29(-1.88%)
Oct 30, 2020
232.57
236.51
223.96
228.47
484,100
-7.22(-3.06%)
Oct 29, 2020
243.65
245.00
235.39
235.69
438,070
-4.35(-1.81%)
Oct 28, 2020
240.77
242.40
234.50
240.04
570,734
-3.97(-1.63%)
Oct 27, 2020
243.68
248.42
241.54
244.01
497,518
+3.91(+1.63%)
Oct 26, 2020
250.00
250.20
239.52
240.10
712,870
-7.90(-3.19%)
Oct 23, 2020
246.50
249.56
243.12
248.00
522,300
+2.25(+0.92%)
Oct 22, 2020
250.00
251.82
240.88
245.75
494,544
-3.09(-1.24%)
Oct 21, 2020
259.53
260.43
247.56
248.84
915,013
-7.84(-3.05%)
Oct 20, 2020
262.68
267.63
255.41
256.68
803,116
-8.56(-3.23%)
Oct 19, 2020
270.51
273.01
264.61
265.24
452,184
-2.06(-0.77%)
Oct 16, 2020
271.80
272.56
265.53
267.30
367,000
-2.57(-0.95%)
Oct 15, 2020
256.22
271.88
253.96
269.87
697,894
+4.68(+1.76%)
Oct 14, 2020
271.00
272.55
261.83
265.19
498,638
-2.96(-1.10%)
Oct 13, 2020
268.00
271.65
264.25
268.15
484,592
+4.95(+1.88%)
Oct 12, 2020
265.00
268.05
261.66
263.20
518,346
+4.13(+1.59%)
Oct 09, 2020
252.56
262.66
252.56
259.07
572,900
+6.21(+2.46%)
Oct 08, 2020
255.01
257.49
248.81
252.86
598,903
-0.25(-0.10%)
Oct 07, 2020
248.96
259.63
248.96
253.11
1,125,150
+6.70(+2.72%)
Oct 06, 2020
236.00
246.72
235.97
246.41
1,394,283
+7.72(+3.23%)
Oct 05, 2020
234.21
239.89
232.02
238.69
654,958
+4.37(+1.86%)
Oct 02, 2020
224.47
237.80
224.23
234.32
721,600
-1.46(-0.62%)
Oct 01, 2020
232.23
237.93
229.51
235.78
534,114
+4.27(+1.84%)
Sep 30, 2020
230.31
236.50
228.12
231.51
591,636
-0.58(-0.25%)
Sep 29, 2020
230.95
233.89
226.34
232.09
544,840
+1.14(+0.49%)
Sep 28, 2020
233.00
236.47
225.25
230.95
889,650
-2.23(-0.96%)
Sep 25, 2020
219.96
234.29
218.50
233.18
1,563,900
+14.62(+6.69%)
Sep 24, 2020
216.72
220.13
211.29
218.56
500,306
-0.45(-0.21%)
Sep 23, 2020
221.47
225.34
217.86
219.01
555,283
-3.90(-1.75%)
Sep 22, 2020
224.50
224.50
214.56
222.91
594,385
+0.37(+0.17%)
Sep 21, 2020
209.00
222.87
208.74
222.54
1,138,407
+8.19(+3.82%)
Sep 18, 2020
209.35
215.80
205.00
214.35
2,055,300
+5.70(+2.73%)
Sep 17, 2020
202.70
208.87
200.50
208.65
980,305
+2.96(+1.44%)
Sep 16, 2020
214.00
214.19
205.31
205.69
967,019
-7.91(-3.70%)
Sep 15, 2020
214.47
215.87
207.38
213.60
677,140
+2.57(+1.22%)
Sep 14, 2020
210.77
216.26
209.17
211.03
687,536
+3.65(+1.76%)
Sep 11, 2020
212.45
213.00
204.28
207.38
562,800
-2.26(-1.08%)
Sep 10, 2020
216.28
220.15
208.29
209.64
752,590
-5.94(-2.76%)
Sep 09, 2020
216.24
218.47
210.41
215.58
814,360
+4.86(+2.31%)
Sep 08, 2020
206.50
217.70
204.51
210.72
901,830
-3.79(-1.77%)
Sep 04, 2020
218.97
221.90
201.32
214.51
2,341,300
-7.43(-3.35%)
Sep 03, 2020
241.85
242.53
215.10
221.94
3,096,239
-17.59(-7.34%)
Sep 02, 2020
255.01
258.05
238.50
239.53
1,909,438
-11.19(-4.46%)
Sep 01, 2020
235.12
254.76
234.02
250.72
1,506,876
+16.92(+7.24%)
Aug 31, 2020
226.50
235.25
226.29
233.80
1,152,147
+7.89(+3.49%)
Aug 28, 2020
229.20
233.00
225.52
225.91
732,100
-1.30(-0.57%)
Aug 27, 2020
227.84
229.82
223.16
227.21
565,973
-1.63(-0.71%)
Aug 26, 2020
221.00
232.56
220.99
228.84
1,066,448
+12.51(+5.78%)
Aug 25, 2020
210.98
218.32
208.74
216.33
574,666
+5.34(+2.53%)
Aug 24, 2020
219.00
219.97
208.14
210.99
589,216
-5.67(-2.62%)
Aug 21, 2020
218.70
220.14
215.08
216.66
352,600
-3.14(-1.43%)
Aug 20, 2020
211.58
221.92
210.04
219.80
708,851
+7.11(+3.34%)
Aug 19, 2020
210.42
215.06
204.70
212.69
652,354
+2.94(+1.40%)
Aug 18, 2020
208.56
210.76
204.15
209.75
723,426
+4.76(+2.32%)
Aug 17, 2020
200.20
205.41
199.34
204.99
563,172
+5.86(+2.94%)
Aug 14, 2020
200.60
201.34
196.32
199.13
406,500
-0.34(-0.17%)
Aug 13, 2020
195.99
203.92
195.99
199.47
640,525
+4.47(+2.29%)
Aug 12, 2020
192.00
195.07
189.24
195.00
863,851
+3.32(+1.73%)
Aug 11, 2020
191.89
199.34
186.27
191.68
905,702
-0.12(-0.06%)
Aug 10, 2020
202.01
202.01
189.26
191.80
1,059,091
-7.85(-3.93%)
Aug 07, 2020
211.00
211.75
195.13
199.65
1,378,800
-14.10(-6.60%)
Aug 06, 2020
217.61
218.29
211.00
213.75
346,370
-3.99(-1.83%)
Aug 05, 2020
215.00
218.32
212.23
217.74
485,540
+3.08(+1.43%)
Aug 04, 2020
219.99
219.99
211.62
214.66
502,017
-4.96(-2.26%)
Aug 03, 2020
225.57
226.07
210.49
219.62
1,338,973
-9.46(-4.13%)
Jul 31, 2020
232.42
232.42
221.87
229.08
563,700
+0.50(+0.22%)
Jul 30, 2020
210.54
229.83
210.52
228.58
1,142,524
+12.28(+5.68%)
Jul 29, 2020
203.95
220.88
202.37
216.30
1,520,355
+14.80(+7.34%)
Jul 28, 2020
207.19
207.19
201.07
201.50
523,590
-5.50(-2.66%)
Jul 27, 2020
209.90
212.15
205.64
207.00
481,012
+2.36(+1.15%)
Jul 24, 2020
203.48
210.74
198.03
204.64
443,800
-1.90(-0.92%)
Jul 23, 2020
216.68
221.22
203.63
206.54
623,270
-10.25(-4.73%)
Jul 22, 2020
219.69
222.38
214.27
216.79
386,476
-1.60(-0.73%)
Jul 21, 2020
224.00
224.28
216.88
218.39
553,771
-3.61(-1.63%)
Jul 20, 2020
210.04
223.02
210.04
222.00
812,396
+13.03(+6.24%)
Jul 17, 2020
205.65
210.86
202.06
208.97
434,300
+4.04(+1.97%)
Jul 16, 2020
203.05
206.76
199.80
204.93
529,583
-2.03(-0.98%)
Jul 15, 2020
211.60
212.97
203.20
206.96
680,389
-2.99(-1.42%)
Jul 14, 2020
207.62
212.71
200.35
209.95
945,366
+2.56(+1.23%)
Jul 13, 2020
231.00
231.14
206.10
207.39
1,363,801
-20.95(-9.17%)
Jul 10, 2020
237.34
237.93
225.56
228.34
567,500
-8.26(-3.49%)
Jul 09, 2020
236.56
238.33
231.31
236.60
973,933
+2.05(+0.87%)
Jul 08, 2020
227.62
234.59
226.12
234.55
716,900
+9.06(+4.02%)
Jul 07, 2020
223.08
231.45
220.48
225.49
726,247
+3.47(+1.56%)
Jul 06, 2020
227.80
230.45
220.00
222.02
962,385
-3.16(-1.40%)
Jul 02, 2020
222.87
232.38
222.85
225.18
1,480,400
-3.60(-1.57%)
Jul 01, 2020
223.02
229.91
219.00
228.78
952,356
+2.44(+1.08%)
Jun 30, 2020
221.23
226.61
218.23
226.34
789,513
+5.92(+2.69%)
Jun 29, 2020
224.43
227.23
215.79
220.42
1,013,620
-4.09(-1.82%)
Jun 26, 2020
223.39
225.63
216.51
224.51
1,300,300
+0.48(+0.21%)
Jun 25, 2020
217.18
224.66
213.13
224.03
920,662
+6.19(+2.84%)
Jun 24, 2020
216.64
221.26
213.14
217.84
1,173,792
+1.05(+0.48%)
Jun 23, 2020
219.60
223.83
215.13
216.79
1,349,771
+0.23(+0.11%)
Jun 22, 2020
207.96
216.78
207.03
216.56
1,312,535
+10.62(+5.16%)
Jun 19, 2020
209.97
210.69
204.28
205.94
1,129,100
-3.12(-1.49%)
Jun 18, 2020
209.02
212.36
207.57
209.06
1,091,096
+0.88(+0.42%)
Jun 17, 2020
205.47
211.00
204.75
208.18
1,247,842
+4.43(+2.17%)
Jun 16, 2020
203.44
205.75
197.01
203.75
1,175,689
+2.01(+1.00%)
Jun 15, 2020
189.49
202.40
188.37
201.74
1,163,360
+8.07(+4.17%)
Jun 12, 2020
200.33
201.43
190.10
193.67
1,147,500
-3.17(-1.61%)
Jun 11, 2020
200.04
204.61
194.00
196.84
1,561,756
-11.34(-5.45%)
Jun 10, 2020
204.61
210.98
202.00
208.18
971,608
+6.48(+3.21%)
Jun 09, 2020
200.45
207.04
199.65
201.70
861,217
-2.18(-1.07%)
Jun 08, 2020
198.08
205.58
192.66
203.88
1,663,568
+5.90(+2.98%)
Jun 05, 2020
201.14
208.90
190.92
197.98
3,224,800
-22.06(-10.03%)
Jun 04, 2020
228.55
235.87
217.75
220.04
1,884,370
-13.92(-5.95%)
Jun 03, 2020
239.64
239.64
227.65
233.96
1,068,236
-0.96(-0.41%)
Jun 02, 2020
240.31
243.92
229.12
234.92
1,326,334
-3.46(-1.45%)
Jun 01, 2020
229.02
238.66
229.02
238.38
990,433
+6.27(+2.70%)
May 29, 2020
217.77
232.86
215.50
232.11
1,512,500
+16.51(+7.66%)
May 28, 2020
214.54
223.47
212.43
215.60
944,354
+3.71(+1.75%)
May 27, 2020
212.70
213.98
196.01
211.89
1,260,434
-4.57(-2.11%)
May 26, 2020
223.29
225.84
214.02
216.46
1,264,387
-3.82(-1.73%)
May 22, 2020
211.14
220.86
209.02
220.28
1,206,700
+11.36(+5.44%)
May 21, 2020
208.73
212.60
203.01
208.92
1,079,067
+2.30(+1.11%)
May 20, 2020
206.12
210.15
203.60
206.62
1,119,182
+6.40(+3.20%)
May 19, 2020
195.45
203.00
194.88
200.22
669,414
+6.05(+3.12%)
May 18, 2020
200.00
202.80
192.57
194.17
834,998
-2.11(-1.07%)
May 15, 2020
190.00
199.25
189.01
196.28
917,400
+1.96(+1.01%)
May 14, 2020
190.06
197.39
188.50
194.32
926,585
+0.21(+0.11%)
May 13, 2020
194.47
198.00
185.66
194.11
1,391,698
+1.11(+0.58%)
May 12, 2020
188.50
198.44
185.25
193.00
1,705,354
+5.56(+2.97%)
May 11, 2020
178.18
189.25
176.19
187.44
1,254,129
+10.95(+6.20%)
May 08, 2020
178.50
179.14
171.24
176.49
737,400
+1.06(+0.60%)
May 07, 2020
173.50
179.35
172.04
175.43
693,154
+4.82(+2.83%)
May 06, 2020
169.05
172.98
167.88
170.61
654,630
+2.79(+1.66%)
May 05, 2020
162.58
170.84
161.24
167.82
915,260
+7.87(+4.92%)
May 04, 2020
154.68
160.51
153.61
159.95
574,143
+4.03(+2.58%)
May 01, 2020
154.90
159.74
154.41
155.92
575,700
-6.21(-3.83%)
Apr 30, 2020
158.73
165.64
158.70
162.13
948,003
+3.06(+1.92%)
Apr 29, 2020
157.03
162.37
154.61
159.07
677,932
+4.32(+2.79%)
Apr 28, 2020
162.13
163.16
153.95
154.75
709,497
-5.63(-3.51%)
Apr 27, 2020
164.35
164.35
159.05
160.38
646,902
+0.44(+0.28%)
Apr 24, 2020
159.12
162.69
156.50
159.94
566,000
+1.85(+1.17%)
Apr 23, 2020
156.68
161.34
155.51
158.09
713,916
-0.24(-0.15%)
Apr 22, 2020
156.36
158.59
153.18
158.33
747,300
+6.09(+4.00%)
Apr 21, 2020
159.73
162.15
147.28
152.24
756,319
-8.04(-5.02%)
Apr 20, 2020
154.26
163.77
153.53
160.28
1,126,718
+6.09(+3.95%)
Apr 17, 2020
156.96
157.33
147.74
154.19
724,000
+0.21(+0.14%)
Apr 16, 2020
152.81
159.34
151.68
153.98
917,862
+4.07(+2.71%)
Apr 15, 2020
145.17
152.76
144.30
149.91
907,947
+0.91(+0.61%)
Apr 14, 2020
148.50
157.13
147.00
149.00
1,569,037
+7.10(+5.00%)
Apr 13, 2020
140.69
142.79
137.07
141.90
634,371
+1.56(+1.11%)
Apr 09, 2020
138.28
140.88
137.00
140.34
1,125,500
+5.02(+3.71%)
Apr 08, 2020
132.66
137.50
131.83
135.32
866,939
+3.50(+2.66%)
Apr 07, 2020
137.60
138.89
129.10
131.82
1,065,972
-0.63(-0.48%)
Apr 06, 2020
125.93
133.22
123.21
132.45
1,047,804
+11.98(+9.94%)
Apr 03, 2020
124.56
127.01
118.60
120.47
1,011,400
-4.61(-3.69%)
Apr 02, 2020
120.31
126.30
117.71
125.08
1,251,104
-1.06(-0.84%)
Apr 01, 2020
127.09
134.50
124.14
126.14
1,230,679
-10.40(-7.62%)
Mar 31, 2020
137.37
142.87
134.26
136.54
1,167,893
+0.11(+0.08%)
Mar 30, 2020
133.15
139.64
131.80
136.43
815,804
+4.32(+3.27%)
Mar 27, 2020
128.77
135.50
126.32
132.11
1,435,200
-1.00(-0.75%)
Mar 26, 2020
136.00
143.15
131.00
133.11
1,228,014
-1.19(-0.89%)
Mar 25, 2020
136.14
145.48
130.26
134.30
1,474,853
-2.13(-1.56%)
Mar 24, 2020
132.85
141.57
132.01
136.43
1,554,768
+10.86(+8.65%)
Mar 23, 2020
120.38
127.47
113.38
125.57
1,387,773
+5.07(+4.21%)
Mar 20, 2020
123.22
135.75
119.38
120.50
1,905,200
-1.68(-1.38%)
Mar 19, 2020
104.60
127.46
101.34
122.18
2,434,388
+16.45(+15.56%)
Mar 18, 2020
97.40
125.55
96.00
105.73
4,882,128
-8.79(-7.68%)
Mar 17, 2020
101.68
116.53
94.16
114.52
2,138,688
+15.55(+15.71%)
Mar 16, 2020
100.00
103.92
93.81
98.97
1,885,754
-16.20(-14.07%)
Mar 13, 2020
120.39
122.00
107.14
115.17
1,408,500
+3.62(+3.25%)
Mar 12, 2020
109.74
115.96
101.00
111.55
1,742,444
-12.30(-9.93%)
Mar 11, 2020
128.95
130.90
120.33
123.85
1,342,920
-10.00(-7.47%)
Mar 10, 2020
134.71
137.00
125.12
133.85
1,386,276
+6.00(+4.69%)
Mar 09, 2020
139.65
139.65
125.00
127.85
1,515,249
-22.26(-14.83%)
Mar 06, 2020
156.43
156.43
144.00
150.11
1,421,500
-8.95(-5.63%)
Mar 05, 2020
155.59
162.93
155.59
159.06
864,305
-0.26(-0.16%)
Mar 04, 2020
156.75
159.48
154.00
159.32
887,454
+4.16(+2.68%)
Mar 03, 2020
155.49
159.97
149.80
155.16
1,451,824
-0.48(-0.31%)
Mar 02, 2020
152.50
155.87
146.12
155.64
1,360,729
+3.14(+2.06%)
Feb 28, 2020
143.14
152.80
141.51
152.50
1,410,100
+2.32(+1.54%)
Feb 27, 2020
144.67
155.00
141.65
150.18
1,498,895
-1.08(-0.71%)
Feb 26, 2020
149.49
158.57
149.16
151.26
1,243,777
+1.88(+1.26%)
Feb 25, 2020
156.71
159.79
146.23
149.38
1,435,987
-4.47(-2.91%)
Feb 24, 2020
153.51
158.30
148.25
153.85
1,965,767
-11.05(-6.70%)
Feb 21, 2020
176.87
176.87
164.46
164.90
1,773,100
-13.20(-7.41%)
Feb 20, 2020
180.10
182.57
170.51
178.10
1,120,936
-1.99(-1.11%)
Feb 19, 2020
178.72
181.97
177.90
180.09
1,094,616
+3.19(+1.80%)
Feb 18, 2020
171.49
177.97
170.22
176.90
2,171,299
+5.57(+3.25%)
Feb 14, 2020
171.09
174.33
168.59
171.33
1,321,700
+1.42(+0.84%)
Feb 13, 2020
169.80
173.40
169.51
169.91
1,423,528
-0.68(-0.40%)
Feb 12, 2020
168.44
171.03
164.25
170.59
705,900
+3.78(+2.27%)
Feb 11, 2020
166.84
168.00
163.90
166.81
544,605
+0.56(+0.34%)
Feb 10, 2020
163.65
168.48
162.89
166.25
494,693
+2.14(+1.30%)
Feb 07, 2020
164.40
166.30
161.02
164.11
522,200
+0.50(+0.31%)
Feb 06, 2020
164.54
167.52
159.00
163.61
596,074
+0.40(+0.25%)
Feb 05, 2020
173.80
173.80
160.29
163.21
1,259,139
-8.94(-5.19%)
Feb 04, 2020
166.73
173.46
164.31
172.15
1,267,877
+8.82(+5.40%)
Feb 03, 2020
163.42
164.72
157.00
163.33
838,710
-0.58(-0.35%)
Jan 31, 2020
168.97
169.00
161.52
163.91
1,063,400
-3.52(-2.10%)
Jan 30, 2020
157.28
168.10
157.00
167.43
2,067,959
+8.12(+5.10%)
Jan 29, 2020
154.00
162.48
152.70
159.31
1,442,001
+6.74(+4.42%)
Jan 28, 2020
150.23
153.58
149.77
152.57
526,367
+3.80(+2.55%)
Jan 27, 2020
146.52
152.28
145.20
148.77
890,351
-3.34(-2.20%)
Jan 24, 2020
150.00
154.45
149.99
152.11
962,700
+3.54(+2.38%)
Jan 23, 2020
150.01
150.65
147.54
148.57
536,010
-1.39(-0.93%)
Jan 22, 2020
149.71
154.24
149.36
149.96
941,663
+1.28(+0.86%)
Jan 21, 2020
148.73
152.82
147.75
148.68
1,064,913
-0.71(-0.48%)
Jan 17, 2020
152.91
153.17
149.10
149.39
810,300
-2.51(-1.65%)
Jan 16, 2020
152.38
154.84
149.61
151.90
1,029,085
-0.48(-0.32%)
Jan 15, 2020
153.29
157.79
151.69
152.38
1,392,035
-0.45(-0.29%)
Jan 14, 2020
154.50
156.41
151.22
152.83
1,823,423
-0.08(-0.05%)
Jan 13, 2020
150.57
155.68
150.00
152.91
1,473,182
+3.68(+2.47%)
Jan 10, 2020
149.30
150.76
146.20
149.23
2,764,300
-0.73(-0.49%)
Jan 09, 2020
142.66
152.01
142.54
149.96
4,133,758
+9.69(+6.91%)
Jan 08, 2020
138.90
141.64
136.23
140.27
978,782
+1.41(+1.02%)
Jan 07, 2020
140.50
142.61
138.25
138.86
672,014
-1.64(-1.17%)
Jan 06, 2020
132.88
140.89
132.71
140.50
1,254,643
+5.21(+3.85%)
Jan 03, 2020
132.43
136.22
131.76
135.29
598,500
+0.96(+0.71%)
Jan 02, 2020
130.18
134.67
126.08
134.33
1,166,893
+2.72(+2.07%)
Dec 31, 2019
127.91
132.12
127.01
131.61
768,400
+2.68(+2.08%)
Dec 30, 2019
133.88
134.66
128.45
128.93
904,768
-5.20(-3.88%)
Dec 27, 2019
135.52
135.85
132.63
134.13
441,000
-0.89(-0.66%)
Dec 26, 2019
132.92
137.44
132.31
135.02
705,860
+2.47(+1.86%)
Dec 24, 2019
132.39
133.08
130.47
132.55
501,100
+0.19(+0.14%)
Dec 23, 2019
130.75
133.29
130.11
132.36
641,720
+1.68(+1.29%)
Dec 20, 2019
131.25
132.69
129.66
130.68
836,400
-0.28(-0.21%)
Dec 19, 2019
130.60
132.90
128.57
130.96
861,141
+1.78(+1.38%)
Dec 18, 2019
129.29
132.39
128.56
129.18
1,059,843
-0.21(-0.16%)
Dec 17, 2019
133.22
133.73
128.19
129.39
1,007,389
-2.87(-2.17%)
Dec 16, 2019
128.92
132.52
126.52
132.26
1,362,081
+3.85(+3.00%)
Dec 13, 2019
124.97
128.82
124.20
128.41
1,226,000
+3.68(+2.95%)
Dec 12, 2019
127.13
127.91
123.69
124.73
1,704,034
-3.27(-2.55%)
Dec 11, 2019
128.56
129.74
123.37
128.00
2,327,260
-1.18(-0.91%)
Dec 10, 2019
144.77
144.80
126.28
129.18
7,396,267
-1.83(-1.40%)
Dec 09, 2019
130.50
134.15
130.39
131.01
1,969,207
-0.16(-0.12%)
Dec 06, 2019
132.30
132.87
130.16
131.17
1,168,600
-0.20(-0.15%)
Dec 05, 2019
136.64
136.64
131.08
131.37
1,274,617
-5.11(-3.74%)
Dec 04, 2019
142.41
142.49
135.10
136.48
1,153,696
-6.20(-4.35%)
Dec 03, 2019
132.54
143.16
130.38
142.68
1,383,981
+5.25(+3.82%)
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.