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
Celldex Therapeutics
(NQ:
CLDX
)
36.92
+0.60 (+1.65%)
Streaming Delayed Price
Updated: 4:00 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 29, 2013
415.80
419.85
405.45
416.40
0
+6.00(+1.46%)
Nov 27, 2013
406.05
417.15
403.80
410.40
0
+3.60(+0.88%)
Nov 26, 2013
380.70
409.50
378.45
406.80
0
+23.55(+6.14%)
Nov 25, 2013
394.20
420.00
381.45
383.25
320,245
-41.40(-9.75%)
Nov 22, 2013
397.50
441.44
397.05
424.65
0
+33.30(+8.51%)
Nov 21, 2013
371.85
393.75
371.85
391.35
104,311
+20.70(+5.58%)
Nov 20, 2013
363.00
378.15
355.50
370.65
0
+8.40(+2.32%)
Nov 19, 2013
362.10
373.80
358.50
362.25
103,239
-0.75(-0.21%)
Nov 18, 2013
373.35
384.00
357.90
363.00
0
-9.60(-2.58%)
Nov 15, 2013
373.80
383.25
365.10
372.60
0
-0.45(-0.12%)
Nov 14, 2013
383.25
386.70
368.40
373.05
113,891
-14.10(-3.64%)
Nov 12, 2013
384.75
388.65
372.90
387.15
179,370
-0.15(-0.04%)
Nov 11, 2013
401.25
401.25
375.00
387.30
0
+2.55(+0.66%)
Nov 08, 2013
374.70
395.40
367.50
384.75
0
+13.20(+3.55%)
Nov 07, 2013
388.95
437.63
363.75
371.55
577,373
+48.90(+15.16%)
Nov 06, 2013
354.45
356.55
312.75
322.65
200,965
-28.80(-8.19%)
Nov 05, 2013
348.75
357.15
340.06
351.45
149,388
-1.80(-0.51%)
Nov 04, 2013
341.25
362.40
339.00
353.25
156,219
+13.95(+4.11%)
Nov 01, 2013
342.90
349.35
333.00
339.30
0
-4.20(-1.22%)
Oct 31, 2013
339.45
349.35
331.07
343.50
144,663
+1.65(+0.48%)
Oct 30, 2013
364.05
371.25
337.80
341.85
153,415
-24.00(-6.56%)
Oct 29, 2013
352.50
370.35
350.56
365.85
0
+12.60(+3.57%)
Oct 28, 2013
369.75
373.92
346.80
353.25
0
-16.50(-4.46%)
Oct 25, 2013
373.65
376.91
364.80
369.75
0
-1.20(-0.32%)
Oct 24, 2013
382.05
388.05
368.55
370.95
271,993
-11.07(-2.90%)
Oct 23, 2013
360.30
382.95
357.60
382.02
240,472
+17.97(+4.94%)
Oct 22, 2013
355.65
375.00
341.85
364.05
204,341
+12.15(+3.45%)
Oct 21, 2013
382.05
390.00
342.90
351.90
373,561
-35.10(-9.07%)
Oct 18, 2013
410.70
414.11
376.65
387.00
206,866
-18.00(-4.44%)
Oct 17, 2013
416.10
418.50
399.30
405.00
135,593
-11.70(-2.81%)
Oct 16, 2013
397.80
418.65
393.75
416.70
147,494
+23.85(+6.07%)
Oct 15, 2013
418.35
424.95
392.40
392.85
172,559
-30.00(-7.09%)
Oct 14, 2013
390.60
428.79
390.00
422.85
195,971
+14.55(+3.56%)
Oct 11, 2013
410.55
414.30
388.50
408.30
0
-16.95(-3.99%)
Oct 10, 2013
403.50
434.21
400.80
425.25
327,682
+39.75(+10.31%)
Oct 09, 2013
429.15
430.50
378.00
385.50
469,916
-48.75(-11.23%)
Oct 08, 2013
475.80
476.70
429.30
434.25
394,792
-43.20(-9.05%)
Oct 07, 2013
478.20
497.40
459.00
477.45
0
-10.80(-2.21%)
Oct 04, 2013
502.80
522.15
486.15
488.25
245,794
-18.15(-3.58%)
Oct 03, 2013
546.60
552.00
487.50
506.40
0
-44.25(-8.04%)
Oct 02, 2013
573.15
582.60
548.25
550.65
299,990
-16.80(-2.96%)
Oct 01, 2013
539.40
567.60
538.95
567.45
188,410
+27.30(+5.05%)
Sep 27, 2013
535.65
569.70
503.10
540.15
0
+3.30(+0.61%)
Sep 26, 2013
504.60
537.00
503.85
536.85
235,206
+34.65(+6.90%)
Sep 25, 2013
517.20
517.35
492.15
502.20
230,032
-11.85(-2.31%)
Sep 24, 2013
494.85
514.20
486.45
514.05
318,611
+23.85(+4.87%)
Sep 23, 2013
445.80
493.50
441.15
490.20
437,381
+55.80(+12.85%)
Sep 20, 2013
430.50
439.65
417.30
434.40
0
+5.40(+1.26%)
Sep 19, 2013
405.00
430.50
405.00
429.00
280,800
+27.60(+6.88%)
Sep 18, 2013
386.25
402.45
379.50
401.40
0
+15.45(+4.00%)
Sep 17, 2013
376.50
390.45
376.50
385.95
0
+12.30(+3.29%)
Sep 16, 2013
366.96
375.15
363.40
373.65
102,111
+15.15(+4.23%)
Sep 13, 2013
356.25
363.30
351.15
358.50
0
+2.40(+0.67%)
Sep 12, 2013
349.95
364.80
349.50
356.10
0
+7.35(+2.11%)
Sep 11, 2013
368.25
369.45
343.95
348.75
0
-19.95(-5.41%)
Sep 10, 2013
371.70
374.74
364.50
368.70
70,840
+0.60(+0.16%)
Sep 09, 2013
360.00
371.25
357.90
368.10
106,766
+11.25(+3.15%)
Sep 06, 2013
360.75
366.75
350.85
356.85
0
-3.00(-0.83%)
Sep 05, 2013
363.30
376.50
357.60
359.85
112,099
+1.35(+0.38%)
Sep 04, 2013
337.35
359.85
331.80
358.50
151,259
+22.50(+6.70%)
Sep 03, 2013
331.35
338.25
329.25
336.00
0
+10.20(+3.13%)
Aug 30, 2013
336.90
339.99
323.70
325.80
0
-10.35(-3.08%)
Aug 29, 2013
332.25
341.55
328.20
336.15
75,630
+7.95(+2.42%)
Aug 28, 2013
328.80
335.10
320.70
328.20
122,945
-1.20(-0.36%)
Aug 27, 2013
347.10
351.60
329.10
329.40
116,206
-25.20(-7.11%)
Aug 26, 2013
357.00
359.85
349.50
354.60
0
+0.75(+0.21%)
Aug 23, 2013
349.80
354.45
342.30
353.85
0
+4.95(+1.42%)
Aug 22, 2013
335.85
358.80
335.85
348.90
176,630
+15.00(+4.49%)
Aug 21, 2013
315.90
334.95
314.70
333.90
159,405
+18.00(+5.70%)
Aug 20, 2013
300.75
319.80
300.30
315.90
86,767
+15.90(+5.30%)
Aug 19, 2013
300.45
310.35
299.62
300.00
72,062
-1.80(-0.60%)
Aug 16, 2013
303.75
309.00
299.42
301.80
0
-1.20(-0.40%)
Aug 15, 2013
301.80
304.65
291.30
303.00
95,517
-3.30(-1.08%)
Aug 14, 2013
304.05
307.74
299.55
306.30
67,580
+1.65(+0.54%)
Aug 13, 2013
304.20
306.75
298.95
304.65
86,036
-0.75(-0.25%)
Aug 12, 2013
293.10
307.50
289.20
305.40
182,085
+21.15(+7.44%)
Aug 09, 2013
282.00
289.20
278.55
284.25
114,031
+0.15(+0.05%)
Aug 08, 2013
303.00
304.35
280.50
284.10
129,842
-14.85(-4.97%)
Aug 07, 2013
303.90
306.00
291.15
298.95
93,202
-6.45(-2.11%)
Aug 06, 2013
315.00
321.90
297.15
305.40
131,066
-15.15(-4.73%)
Aug 05, 2013
324.75
336.00
318.75
320.55
123,995
-3.00(-0.93%)
Aug 02, 2013
311.55
328.35
310.50
323.55
82,235
+10.50(+3.35%)
Aug 01, 2013
313.65
317.85
309.00
313.05
76,203
+5.85(+1.90%)
Jul 31, 2013
309.60
313.95
303.75
307.20
54,769
-1.65(-0.53%)
Jul 30, 2013
300.45
310.50
297.15
308.85
0
+10.20(+3.42%)
Jul 29, 2013
304.05
305.70
294.94
298.65
0
-5.40(-1.78%)
Jul 26, 2013
301.95
305.25
296.42
304.05
0
-1.50(-0.49%)
Jul 25, 2013
297.00
307.21
288.01
305.55
0
+8.85(+2.98%)
Jul 24, 2013
311.25
314.18
293.55
296.70
0
-10.80(-3.51%)
Jul 23, 2013
322.50
324.45
304.80
307.50
0
-13.80(-4.30%)
Jul 22, 2013
317.70
328.20
311.55
321.30
109,507
+5.10(+1.61%)
Jul 19, 2013
311.85
324.00
308.40
316.20
119,071
+5.85(+1.88%)
Jul 18, 2013
311.40
314.85
305.25
310.35
0
-0.75(-0.24%)
Jul 17, 2013
301.50
311.70
300.60
311.10
69,946
+7.95(+2.62%)
Jul 16, 2013
316.80
318.45
300.00
303.15
0
-12.90(-4.08%)
Jul 15, 2013
310.50
325.65
304.50
316.05
151,691
+11.10(+3.64%)
Jul 12, 2013
294.90
311.85
291.75
304.95
0
+11.70(+3.99%)
Jul 11, 2013
303.45
304.95
288.00
293.25
0
-6.00(-2.01%)
Jul 10, 2013
312.00
316.50
297.60
299.25
153,980
+0.30(+0.10%)
Jul 09, 2013
294.75
301.20
289.50
298.95
153,564
+5.25(+1.79%)
Jul 08, 2013
321.00
329.70
292.65
293.70
399,439
-25.35(-7.95%)
Jul 05, 2013
280.50
321.30
280.38
319.05
0
+39.30(+14.05%)
Jul 03, 2013
276.75
281.40
267.75
279.75
0
+4.20(+1.52%)
Jul 02, 2013
247.20
275.70
246.75
275.55
313,083
+30.15(+12.29%)
Jul 01, 2013
240.90
253.35
240.00
245.40
182,056
+11.25(+4.80%)
Jun 28, 2013
227.25
238.72
221.85
234.15
187,599
+7.95(+3.51%)
Jun 26, 2013
215.85
230.70
214.50
226.20
182,870
+9.15(+4.22%)
Jun 25, 2013
209.10
217.50
205.95
217.05
0
+10.65(+5.16%)
Jun 24, 2013
207.15
211.65
201.90
206.40
0
-4.50(-2.13%)
Jun 21, 2013
215.85
221.04
203.70
210.90
207,238
-3.45(-1.61%)
Jun 20, 2013
225.30
225.75
211.65
214.35
0
-13.65(-5.99%)
Jun 19, 2013
232.20
234.00
226.50
228.00
0
-3.00(-1.30%)
Jun 18, 2013
236.85
239.55
230.32
231.00
0
-6.15(-2.59%)
Jun 17, 2013
243.75
246.15
234.00
237.15
0
-3.60(-1.50%)
Jun 14, 2013
242.70
246.44
236.25
240.75
0
-0.60(-0.25%)
Jun 13, 2013
236.70
242.40
226.50
241.35
141,595
+3.75(+1.58%)
Jun 12, 2013
238.35
247.20
237.15
237.60
221,419
+4.66(+2.00%)
Jun 11, 2013
227.10
240.15
224.70
232.94
164,606
+2.24(+0.97%)
Jun 10, 2013
227.55
235.65
221.10
230.70
0
+12.15(+5.56%)
Jun 07, 2013
204.30
219.00
203.03
218.55
0
+16.05(+7.93%)
Jun 06, 2013
201.30
202.50
194.25
202.50
99,328
+2.32(+1.16%)
Jun 05, 2013
201.75
208.09
198.30
200.18
0
-1.88(-0.93%)
Jun 04, 2013
201.75
205.20
197.40
202.05
0
+0.45(+0.22%)
Jun 03, 2013
202.95
209.70
196.50
201.60
202,115
+9.82(+5.12%)
May 31, 2013
192.90
198.90
191.70
191.78
96,056
-1.12(-0.58%)
May 30, 2013
189.30
193.35
187.20
192.90
48,869
+3.60(+1.90%)
May 29, 2013
190.65
191.85
184.95
189.30
39,142
-2.10(-1.10%)
May 28, 2013
189.30
197.25
187.50
191.40
75,860
+5.25(+2.82%)
May 24, 2013
184.20
186.15
178.50
186.15
0
+1.65(+0.89%)
May 23, 2013
185.85
190.20
181.65
184.50
0
-3.45(-1.84%)
May 22, 2013
189.00
195.00
184.80
187.95
0
-1.20(-0.63%)
May 21, 2013
186.45
191.10
186.30
189.15
0
+2.70(+1.45%)
May 20, 2013
192.60
195.82
184.46
186.45
0
-3.90(-2.05%)
May 17, 2013
186.30
191.25
181.95
190.35
0
+4.35(+2.34%)
May 16, 2013
194.55
195.00
185.70
186.00
73,245
-9.60(-4.91%)
May 15, 2013
199.65
202.20
193.20
195.60
0
+5.55(+2.92%)
May 13, 2013
180.60
194.40
180.30
190.05
0
+8.70(+4.80%)
May 10, 2013
173.40
181.95
171.00
181.35
0
+8.70(+5.04%)
May 09, 2013
174.30
176.70
172.35
172.65
0
-2.25(-1.29%)
May 08, 2013
182.25
182.25
170.10
174.90
0
-7.35(-4.03%)
May 07, 2013
193.80
195.00
181.35
182.25
84,368
-9.45(-4.93%)
May 06, 2013
186.90
194.85
186.60
191.70
0
+3.90(+2.08%)
May 03, 2013
188.25
191.25
187.05
187.80
0
+0.75(+0.40%)
May 02, 2013
188.25
192.75
186.00
187.05
0
+0.30(+0.16%)
May 01, 2013
196.20
198.15
184.95
186.75
0
-9.00(-4.60%)
Apr 30, 2013
201.00
201.90
192.45
195.75
0
-5.10(-2.54%)
Apr 29, 2013
206.40
209.10
199.95
200.85
49,408
-0.90(-0.45%)
Apr 26, 2013
209.40
209.40
201.15
201.75
74,902
-4.65(-2.25%)
Apr 25, 2013
205.20
211.35
204.75
206.40
124,969
-1.05(-0.51%)
Apr 24, 2013
203.70
207.60
198.00
207.45
125,422
+4.65(+2.29%)
Apr 23, 2013
200.25
203.10
197.40
202.80
94,124
+7.65(+3.92%)
Apr 22, 2013
195.60
199.05
192.45
195.15
111,577
-0.30(-0.15%)
Apr 19, 2013
187.95
196.80
187.95
195.45
174,963
+7.50(+3.99%)
Apr 18, 2013
180.00
194.10
179.10
187.95
245,289
+7.80(+4.33%)
Apr 17, 2013
173.40
181.02
171.00
180.15
116,791
+4.95(+2.83%)
Apr 16, 2013
169.20
175.50
167.55
175.20
70,593
+7.95(+4.75%)
Apr 15, 2013
178.65
180.00
165.15
167.25
80,724
-11.85(-6.62%)
Apr 12, 2013
178.50
182.10
177.15
179.10
55,632
-0.75(-0.42%)
Apr 11, 2013
175.65
185.04
175.65
179.85
95,534
+4.50(+2.57%)
Apr 10, 2013
175.35
177.75
172.50
175.35
67,151
+0.30(+0.17%)
Apr 09, 2013
171.00
183.75
171.00
175.05
127,293
+5.10(+3.00%)
Apr 08, 2013
168.00
170.40
164.85
169.95
56,689
+3.00(+1.80%)
Apr 05, 2013
163.05
167.85
160.95
166.95
63,492
+0.45(+0.27%)
Apr 04, 2013
165.90
168.30
163.35
166.50
64,221
+1.35(+0.82%)
Apr 03, 2013
172.95
175.20
163.50
165.15
77,717
-7.50(-4.34%)
Apr 02, 2013
170.55
174.60
168.30
172.65
91,619
+4.95(+2.95%)
Apr 01, 2013
172.05
175.80
165.75
167.70
92,618
-6.00(-3.45%)
Mar 28, 2013
168.00
179.40
168.00
173.70
108,679
+5.55(+3.30%)
Mar 27, 2013
165.75
168.30
162.00
168.15
54,792
+0.90(+0.54%)
Mar 26, 2013
166.65
168.75
163.50
167.25
42,390
+1.95(+1.18%)
Mar 25, 2013
168.30
169.35
160.50
165.30
94,069
-2.85(-1.69%)
Mar 22, 2013
172.50
172.50
162.90
168.15
163,548
-4.35(-2.52%)
Mar 21, 2013
175.65
176.70
169.57
172.50
76,711
-3.90(-2.21%)
Mar 20, 2013
178.80
179.40
174.75
176.40
67,283
-0.90(-0.51%)
Mar 19, 2013
178.65
182.25
174.30
177.30
74,022
-1.20(-0.67%)
Mar 18, 2013
179.40
181.95
177.00
178.50
78,762
-2.40(-1.33%)
Mar 15, 2013
181.95
183.75
177.81
180.90
351,934
-0.90(-0.50%)
Mar 14, 2013
178.20
185.70
177.00
181.80
143,166
+4.35(+2.45%)
Mar 13, 2013
179.25
180.00
176.70
177.45
85,424
-1.95(-1.09%)
Mar 12, 2013
180.00
180.75
174.90
179.40
145,089
+1.05(+0.59%)
Mar 11, 2013
182.40
187.20
175.65
178.35
200,517
-6.45(-3.49%)
Mar 08, 2013
163.35
187.35
163.35
184.80
478,663
+27.45(+17.45%)
Mar 07, 2013
161.25
163.50
136.95
157.35
410,191
-7.65(-4.64%)
Mar 06, 2013
167.25
168.60
162.75
165.00
197,998
+4.35(+2.71%)
Mar 05, 2013
156.90
162.60
156.90
160.65
118,469
+4.05(+2.59%)
Mar 04, 2013
154.35
161.40
153.90
156.60
154,904
+2.70(+1.75%)
Mar 01, 2013
141.75
159.84
140.40
153.90
225,760
+11.10(+7.77%)
Feb 28, 2013
138.75
143.10
137.70
142.80
316,791
+5.10(+3.70%)
Feb 27, 2013
141.45
144.00
137.40
137.70
124,190
-3.75(-2.65%)
Feb 26, 2013
137.55
141.60
135.60
141.45
113,569
+1.05(+0.75%)
Feb 22, 2013
138.45
141.00
137.93
140.40
99,548
+2.40(+1.74%)
Feb 21, 2013
134.10
138.68
132.00
138.00
110,531
+4.35(+3.25%)
Feb 20, 2013
129.75
139.20
129.45
133.65
249,171
+5.25(+4.09%)
Feb 19, 2013
125.10
129.00
124.65
128.40
96,923
+3.90(+3.13%)
Feb 15, 2013
123.30
127.95
123.15
124.50
84,929
+1.65(+1.34%)
Feb 14, 2013
118.80
126.15
117.15
122.85
99,772
+4.35(+3.67%)
Feb 13, 2013
116.85
118.50
116.10
118.50
65,066
+2.10(+1.80%)
Feb 12, 2013
117.30
117.60
115.95
116.40
66,994
-0.15(-0.13%)
Feb 11, 2013
114.75
117.60
114.30
116.55
64,764
+1.50(+1.30%)
Feb 08, 2013
115.35
116.85
113.70
115.05
48,801
-0.15(-0.13%)
Feb 07, 2013
114.90
116.25
113.40
115.20
108,656
+0.60(+0.52%)
Feb 06, 2013
118.05
118.80
112.35
114.60
506,618
+3.30(+2.96%)
Feb 04, 2013
113.10
113.10
108.60
111.30
66,577
-2.10(-1.85%)
Feb 01, 2013
112.20
114.75
110.44
113.40
49,535
+1.50(+1.34%)
Jan 31, 2013
108.75
112.20
108.00
111.90
42,080
+2.70(+2.47%)
Jan 30, 2013
107.70
110.70
107.70
109.20
45,642
+1.80(+1.68%)
Jan 29, 2013
109.35
109.35
106.50
107.40
40,625
-1.65(-1.51%)
Jan 28, 2013
109.50
110.10
107.70
109.05
27,538
-0.60(-0.55%)
Jan 25, 2013
110.40
110.70
107.78
109.65
33,414
-0.45(-0.41%)
Jan 24, 2013
111.15
112.50
106.95
110.10
57,297
-0.60(-0.54%)
Jan 23, 2013
112.35
113.01
110.10
110.70
32,943
-1.35(-1.20%)
Jan 22, 2013
113.55
115.05
111.45
112.05
72,111
+2.25(+2.05%)
Jan 18, 2013
110.70
110.70
106.72
109.80
45,710
-0.60(-0.54%)
Jan 17, 2013
111.60
111.75
109.65
110.40
37,900
-0.30(-0.27%)
Jan 16, 2013
111.00
111.08
108.00
110.70
36,600
-0.15(-0.14%)
Jan 15, 2013
109.65
111.15
109.12
110.85
48,898
+1.20(+1.09%)
Jan 14, 2013
114.15
114.90
109.50
109.65
63,101
-4.65(-4.07%)
Jan 11, 2013
113.85
115.50
112.95
114.30
65,068
+0.45(+0.40%)
Jan 10, 2013
112.50
114.60
112.20
113.85
106,878
+4.20(+3.83%)
Jan 09, 2013
108.00
110.62
107.10
109.65
95,393
+2.55(+2.38%)
Jan 08, 2013
104.85
107.25
104.25
107.10
49,801
+2.40(+2.29%)
Jan 07, 2013
106.20
107.10
103.50
104.70
42,945
-1.50(-1.41%)
Jan 04, 2013
105.60
107.85
105.15
106.20
69,564
+0.90(+0.85%)
Jan 03, 2013
105.75
105.75
104.25
105.30
47,927
+0.30(+0.29%)
Jan 02, 2013
104.47
106.80
100.80
105.00
116,856
+4.20(+4.17%)
Dec 31, 2012
99.45
101.55
97.50
100.80
34,934
+0.90(+0.90%)
Dec 28, 2012
98.25
103.50
98.25
99.90
71,285
+0.75(+0.76%)
Dec 27, 2012
97.65
101.10
96.60
99.15
51,056
+1.50(+1.54%)
Dec 26, 2012
99.90
101.25
96.30
97.65
76,240
-2.40(-2.40%)
Dec 24, 2012
99.30
100.05
96.90
100.05
30,283
+0.60(+0.60%)
Dec 21, 2012
98.25
99.75
96.45
99.45
79,312
-0.45(-0.45%)
Dec 20, 2012
98.85
100.95
95.40
99.90
64,193
+0.45(+0.45%)
Dec 19, 2012
99.60
100.20
97.65
99.45
39,934
-0.15(-0.15%)
Dec 18, 2012
101.10
101.25
99.60
99.60
59,937
-0.90(-0.90%)
Dec 17, 2012
100.65
102.15
99.30
100.50
62,887
+0.00(+0.00%)
Dec 14, 2012
99.60
101.17
99.30
100.50
31,767
+0.30(+0.30%)
Dec 13, 2012
100.65
100.95
98.40
100.20
44,711
-0.60(-0.60%)
Dec 12, 2012
104.25
104.40
99.30
100.80
84,246
-2.40(-2.33%)
Dec 11, 2012
107.25
108.00
101.40
103.20
204,130
-0.75(-0.72%)
Dec 10, 2012
92.55
107.10
92.25
103.95
656,967
+21.15(+25.54%)
Dec 07, 2012
85.35
86.06
80.70
82.80
57,825
-2.10(-2.47%)
Dec 06, 2012
86.85
87.75
84.60
84.90
61,782
-2.25(-2.58%)
Dec 05, 2012
90.75
91.50
87.00
87.15
32,638
-3.30(-3.65%)
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.