Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexandria Real Estate Equities (NY: ARE )

124.17 +0.11 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 142.70 146.77 141.29 146.22 1,204,250 +2.90(+2.03%)
Nov 29, 2022 139.84 143.69 139.30 143.32 562,814 +3.30(+2.36%)
Nov 28, 2022 143.76 144.62 139.62 140.02 790,401 -4.80(-3.32%)
Nov 25, 2022 143.09 145.04 142.91 144.82 375,607 +2.16(+1.51%)
Nov 23, 2022 142.97 143.86 140.85 142.66 543,735 -0.81(-0.56%)
Nov 22, 2022 141.64 143.90 140.89 143.47 917,435 +2.70(+1.92%)
Nov 21, 2022 140.88 142.36 139.08 140.78 478,305 -0.34(-0.24%)
Nov 18, 2022 140.57 141.42 138.77 141.11 669,978 +2.73(+1.98%)
Nov 17, 2022 136.25 139.10 136.03 138.38 401,983 -0.11(-0.08%)
Nov 16, 2022 140.35 140.90 138.43 138.49 608,408 -2.29(-1.63%)
Nov 15, 2022 140.93 141.86 139.17 140.78 786,720 +2.29(+1.65%)
Nov 14, 2022 140.88 141.66 138.44 138.49 664,196 -3.38(-2.38%)
Nov 11, 2022 143.77 144.95 141.34 141.87 813,973 -2.44(-1.69%)
Nov 10, 2022 139.84 144.90 139.83 144.32 759,844 +10.19(+7.59%)
Nov 09, 2022 136.36 137.43 134.00 134.13 544,681 -2.69(-1.96%)
Nov 08, 2022 138.37 138.72 136.17 136.82 499,972 -1.19(-0.86%)
Nov 07, 2022 138.03 138.18 135.97 138.01 713,822 +0.91(+0.66%)
Nov 04, 2022 135.71 137.74 134.59 137.10 584,231 +2.64(+1.96%)
Nov 03, 2022 131.87 134.69 130.75 134.46 572,847 +0.67(+0.50%)
Nov 02, 2022 135.25 133.72 133.79 1,009,616 -2.24(-1.64%)
Nov 01, 2022 136.93 137.68 136.02 136.03 689,073 -0.51(-0.37%)
Oct 31, 2022 135.51 136.99 135.29 136.54 820,436 -0.39(-0.29%)
Oct 28, 2022 132.90 137.09 132.29 136.93 714,891 +3.41(+2.55%)
Oct 27, 2022 132.50 134.77 131.21 133.52 870,311 +1.87(+1.42%)
Oct 26, 2022 131.55 133.11 130.24 131.65 929,801 -0.10(-0.08%)
Oct 25, 2022 126.52 131.90 126.49 131.75 1,497,631 +6.96(+5.58%)
Oct 24, 2022 124.96 125.50 122.56 124.79 1,350,275 +0.70(+0.57%)
Oct 21, 2022 120.99 124.14 119.10 124.09 865,222 +2.64(+2.17%)
Oct 20, 2022 123.09 123.95 121.23 121.45 764,911 -1.27(-1.03%)
Oct 19, 2022 123.89 124.88 121.81 122.71 803,794 -2.98(-2.37%)
Oct 18, 2022 128.66 129.35 124.61 125.69 812,335 -0.40(-0.32%)
Oct 17, 2022 125.82 128.40 125.50 126.10 1,027,885 +2.48(+2.01%)
Oct 14, 2022 127.98 128.31 123.09 123.62 1,056,153 -2.91(-2.30%)
Oct 13, 2022 122.27 127.24 121.38 126.53 742,431 +1.49(+1.19%)
Oct 12, 2022 126.18 126.18 123.60 125.03 780,007 -1.33(-1.06%)
Oct 11, 2022 123.60 127.02 122.46 126.37 905,010 +2.20(+1.77%)
Oct 10, 2022 126.91 127.10 123.78 124.17 834,989 -2.44(-1.93%)
Oct 07, 2022 129.48 129.73 125.68 126.61 874,789 -4.31(-3.29%)
Oct 06, 2022 132.49 133.62 130.32 130.93 863,659 -1.90(-1.43%)
Oct 05, 2022 133.79 134.58 130.25 132.82 847,526 -3.95(-2.89%)
Oct 04, 2022 136.32 138.04 135.45 136.77 869,507 +1.37(+1.01%)
Oct 03, 2022 133.08 135.93 131.78 135.40 1,062,306 +3.66(+2.78%)
Sep 30, 2022 131.44 132.93 130.31 131.74 1,457,244 +1.64(+1.26%)
Sep 29, 2022 130.17 131.10 128.58 130.09 1,141,382 -1.50(-1.14%)
Sep 28, 2022 129.75 132.56 128.67 131.59 1,054,161 +3.07(+2.39%)
Sep 27, 2022 131.20 131.48 128.04 128.53 1,090,225 -1.43(-1.10%)
Sep 26, 2022 132.77 132.77 128.34 129.95 1,354,462 -3.34(-2.51%)
Sep 23, 2022 130.84 133.65 130.58 133.30 1,211,132 +0.91(+0.69%)
Sep 22, 2022 131.31 134.85 129.40 132.39 883,611 +0.77(+0.59%)
Sep 21, 2022 136.09 136.56 131.44 131.61 787,458 -3.26(-2.42%)
Sep 20, 2022 137.04 137.16 133.79 134.87 604,990 -3.99(-2.87%)
Sep 19, 2022 138.86 139.28 136.21 138.86 821,180 -1.53(-1.09%)
Sep 16, 2022 140.58 140.58 137.45 140.39 1,430,225 -0.21(-0.15%)
Sep 15, 2022 141.44 142.73 140.47 140.60 616,291 -1.03(-0.72%)
Sep 14, 2022 141.97 143.26 140.22 141.63 735,302 -1.62(-1.13%)
Sep 13, 2022 146.28 147.48 142.59 143.25 786,131 -6.10(-4.09%)
Sep 12, 2022 148.70 150.09 148.28 149.35 595,848 +1.34(+0.91%)
Sep 09, 2022 146.09 148.50 145.67 148.01 721,044 +1.77(+1.21%)
Sep 08, 2022 142.39 146.58 142.39 146.24 682,643 +2.42(+1.68%)
Sep 07, 2022 142.53 144.20 141.99 143.82 598,921 +1.56(+1.09%)
Sep 06, 2022 140.88 142.66 140.26 142.26 606,856 +2.12(+1.52%)
Sep 02, 2022 143.24 143.75 139.75 140.14 803,420 -1.27(-0.90%)
Sep 01, 2022 141.64 142.70 139.66 141.41 1,276,684 -1.54(-1.08%)
Aug 31, 2022 144.61 145.56 142.90 142.94 1,404,838 -0.54(-0.38%)
Aug 30, 2022 145.82 146.62 143.31 143.48 615,502 -1.61(-1.11%)
Aug 29, 2022 146.45 146.68 144.82 145.10 565,597 -2.13(-1.45%)
Aug 26, 2022 151.10 151.41 147.11 147.23 751,759 -3.68(-2.44%)
Aug 25, 2022 149.38 151.38 149.18 150.91 999,439 +2.42(+1.63%)
Aug 24, 2022 147.40 149.35 147.32 148.49 799,579 +1.56(+1.06%)
Aug 23, 2022 149.09 149.76 146.88 146.93 861,993 -2.33(-1.56%)
Aug 22, 2022 150.94 151.33 148.45 149.26 920,273 -2.77(-1.82%)
Aug 19, 2022 153.59 154.10 150.92 152.03 2,333,842 -2.53(-1.63%)
Aug 18, 2022 159.59 159.59 154.43 154.56 1,009,017 -4.54(-2.85%)
Aug 17, 2022 158.14 159.73 157.91 159.09 1,184,171 -0.79(-0.50%)
Aug 16, 2022 157.25 160.13 156.90 159.88 658,333 +1.44(+0.91%)
Aug 15, 2022 158.17 159.23 157.10 158.45 592,585 -0.05(-0.03%)
Aug 12, 2022 156.92 158.62 155.99 158.50 703,092 +2.91(+1.87%)
Aug 11, 2022 156.26 156.74 154.87 155.59 848,227 +0.38(+0.25%)
Aug 10, 2022 153.67 155.38 153.00 155.21 858,786 +4.20(+2.78%)
Aug 09, 2022 151.97 151.97 150.21 151.00 745,412 -0.44(-0.29%)
Aug 08, 2022 150.47 152.52 150.33 151.44 786,102 +2.55(+1.71%)
Aug 05, 2022 147.87 149.07 147.74 148.89 566,180 -0.12(-0.08%)
Aug 04, 2022 148.16 149.20 147.70 149.01 838,418 +0.50(+0.34%)
Aug 03, 2022 149.37 151.22 148.31 148.51 905,950 -0.28(-0.19%)
Aug 02, 2022 152.82 152.83 148.64 148.79 1,675,674 -4.33(-2.83%)
Aug 01, 2022 153.00 154.28 151.68 153.12 1,151,789 -1.36(-0.88%)
Jul 29, 2022 151.73 154.93 151.73 154.48 1,088,038 +2.40(+1.58%)
Jul 28, 2022 148.37 152.48 147.93 152.08 1,601,249 +4.59(+3.11%)
Jul 27, 2022 146.00 148.53 143.93 147.48 1,251,774 +1.66(+1.14%)
Jul 26, 2022 141.05 146.57 140.53 145.82 1,676,720 +5.78(+4.13%)
Jul 25, 2022 139.59 141.15 139.10 140.05 862,700 +0.06(+0.05%)
Jul 22, 2022 139.55 141.52 138.39 139.98 1,128,562 +1.89(+1.37%)
Jul 21, 2022 137.40 138.66 136.12 138.09 1,713,413 +0.36(+0.26%)
Jul 20, 2022 137.34 139.17 136.25 137.73 1,491,567 +1.16(+0.85%)
Jul 19, 2022 133.58 136.67 133.40 136.57 1,280,830 +4.38(+3.31%)
Jul 18, 2022 134.16 134.79 131.59 132.19 1,036,024 -0.88(-0.67%)
Jul 15, 2022 130.12 133.12 129.58 133.08 905,811 +5.03(+3.93%)
Jul 14, 2022 129.03 130.36 127.83 128.04 1,176,403 -3.05(-2.32%)
Jul 13, 2022 131.61 132.57 130.39 131.09 1,315,059 -2.36(-1.77%)
Jul 12, 2022 132.61 134.52 132.49 133.45 1,071,242 -0.24(-0.18%)
Jul 11, 2022 135.22 136.47 133.23 133.69 766,436 -2.68(-1.97%)
Jul 08, 2022 138.91 138.91 136.33 136.38 1,146,360 -3.04(-2.18%)
Jul 07, 2022 140.19 141.89 139.13 139.41 1,156,398 -0.38(-0.27%)
Jul 06, 2022 139.93 141.54 139.37 139.79 837,979 +0.65(+0.47%)
Jul 05, 2022 136.83 139.17 134.92 139.14 778,871 +1.11(+0.80%)
Jul 01, 2022 135.00 138.75 134.36 138.03 734,684 +2.89(+2.14%)
Jun 30, 2022 133.32 136.57 132.19 135.14 1,456,441 +0.46(+0.34%)
Jun 29, 2022 133.04 135.49 132.85 134.69 973,513 +1.14(+0.85%)
Jun 28, 2022 135.41 137.27 133.30 133.55 1,518,312 -1.07(-0.80%)
Jun 27, 2022 132.50 135.67 132.33 134.62 1,864,604 +1.97(+1.48%)
Jun 24, 2022 128.60 133.15 128.27 132.66 2,009,597 +5.16(+4.05%)
Jun 23, 2022 122.96 127.74 122.96 127.50 1,476,583 +4.21(+3.42%)
Jun 22, 2022 120.53 124.60 120.43 123.28 2,017,791 +1.64(+1.34%)
Jun 21, 2022 122.82 124.06 121.49 121.65 1,851,711 -0.15(-0.12%)
Jun 17, 2022 120.15 122.83 120.15 121.80 4,099,927 +1.15(+0.95%)
Jun 16, 2022 122.40 123.03 120.17 120.65 1,394,727 -4.80(-3.82%)
Jun 15, 2022 126.60 128.28 124.19 125.45 1,476,419 +0.33(+0.27%)
Jun 14, 2022 126.87 128.05 124.38 125.11 2,223,837 -1.24(-0.98%)
Jun 13, 2022 131.85 132.70 125.63 126.35 1,488,162 -8.85(-6.55%)
Jun 10, 2022 136.86 137.35 135.17 135.21 1,061,504 -3.86(-2.78%)
Jun 09, 2022 143.53 144.49 138.90 139.07 1,194,915 -5.19(-3.59%)
Jun 08, 2022 150.54 150.54 143.98 144.25 1,061,229 -7.62(-5.01%)
Jun 07, 2022 149.58 151.93 146.97 151.87 1,092,715 +1.62(+1.08%)
Jun 06, 2022 152.18 152.61 149.84 150.25 953,657 -0.74(-0.49%)
Jun 03, 2022 152.50 152.56 150.69 150.99 572,236 -3.03(-1.97%)
Jun 02, 2022 150.74 154.13 150.09 154.02 623,446 +2.62(+1.73%)
Jun 01, 2022 153.44 154.00 149.92 151.40 970,984 -1.98(-1.29%)
May 31, 2022 154.49 154.97 152.86 153.38 1,644,461 -2.44(-1.57%)
May 27, 2022 151.69 156.31 151.69 155.82 782,648 +4.89(+3.24%)
May 26, 2022 149.79 151.93 147.82 150.93 1,373,712 +2.79(+1.88%)
May 25, 2022 147.87 149.90 147.33 148.13 1,135,070 +0.03(+0.02%)
May 24, 2022 148.75 148.75 145.52 148.11 1,181,170 -0.42(-0.29%)
May 23, 2022 149.19 150.45 146.47 148.53 799,071 +0.92(+0.63%)
May 20, 2022 146.03 147.78 145.24 147.61 1,735,382 +1.75(+1.20%)
May 19, 2022 145.94 148.20 145.05 145.86 1,215,843 -0.17(-0.11%)
May 18, 2022 152.48 152.53 145.44 146.03 937,133 -6.97(-4.55%)
May 17, 2022 153.38 153.48 151.22 153.00 1,152,094 +0.55(+0.36%)
May 16, 2022 154.14 154.28 151.73 152.45 757,407 -1.39(-0.90%)
May 13, 2022 151.40 153.87 149.10 153.84 1,542,910 +4.15(+2.77%)
May 12, 2022 149.16 151.22 147.65 149.69 1,447,918 +0.22(+0.15%)
May 11, 2022 150.77 153.97 149.30 149.47 1,450,526 -1.33(-0.88%)
May 10, 2022 156.44 158.33 150.34 150.80 1,276,948 -3.80(-2.46%)
May 09, 2022 161.51 162.19 153.99 154.60 1,343,139 -8.70(-5.33%)
May 06, 2022 165.27 165.40 161.44 163.29 787,162 -2.31(-1.39%)
May 05, 2022 169.70 170.68 163.93 165.60 1,004,391 -4.74(-2.78%)
May 04, 2022 167.00 170.69 165.34 170.34 851,794 +3.51(+2.11%)
May 03, 2022 165.60 168.34 164.31 166.83 912,657 +2.18(+1.33%)
May 02, 2022 168.25 169.10 160.82 164.65 1,161,230 -3.71(-2.20%)
Apr 29, 2022 175.09 175.44 167.94 168.36 1,497,586 -7.65(-4.35%)
Apr 28, 2022 174.17 176.45 173.21 176.01 866,101 +2.83(+1.63%)
Apr 27, 2022 175.77 176.90 173.15 173.18 1,029,774 -2.98(-1.69%)
Apr 26, 2022 175.60 179.72 175.55 176.16 981,710 -2.22(-1.24%)
Apr 25, 2022 180.87 181.13 176.18 178.38 1,368,520 -2.57(-1.42%)
Apr 22, 2022 184.12 184.26 180.94 180.94 795,408 -3.59(-1.94%)
Apr 21, 2022 186.75 187.98 184.43 184.53 992,128 -1.23(-0.66%)
Apr 20, 2022 182.94 186.24 182.61 185.76 818,212 +3.18(+1.74%)
Apr 19, 2022 180.63 183.15 178.98 182.58 670,964 +3.14(+1.75%)
Apr 18, 2022 181.60 182.06 178.69 179.44 524,951 -1.88(-1.03%)
Apr 14, 2022 183.81 184.89 181.02 181.31 863,095 -1.96(-1.07%)
Apr 13, 2022 182.68 183.83 181.00 183.28 774,715 +0.80(+0.44%)
Apr 12, 2022 183.54 184.25 180.53 182.48 928,114 -1.03(-0.56%)
Apr 11, 2022 187.52 187.52 182.27 183.51 1,119,207 -4.01(-2.14%)
Apr 08, 2022 188.06 188.40 185.57 187.52 717,226 -0.62(-0.33%)
Apr 07, 2022 190.11 190.11 186.85 188.14 1,010,470 -2.49(-1.30%)
Apr 06, 2022 186.42 190.99 185.76 190.62 842,211 +3.24(+1.73%)
Apr 05, 2022 187.21 190.88 186.88 187.38 868,513 -0.33(-0.18%)
Apr 04, 2022 189.93 191.18 186.69 187.71 677,487 -2.65(-1.39%)
Apr 01, 2022 186.49 190.57 186.24 190.36 763,139 +4.36(+2.35%)
Mar 31, 2022 187.54 190.42 186.00 186.00 1,410,152 -0.77(-0.41%)
Mar 30, 2022 185.46 187.16 185.07 186.77 780,734 +0.54(+0.29%)
Mar 29, 2022 183.71 186.37 182.40 186.22 1,200,292 +5.46(+3.02%)
Mar 28, 2022 179.81 181.04 178.89 180.76 835,836 +1.56(+0.87%)
Mar 25, 2022 177.05 179.52 176.03 179.20 780,855 +2.88(+1.63%)
Mar 24, 2022 174.61 176.47 173.74 176.32 566,955 +1.48(+0.85%)
Mar 23, 2022 176.91 177.69 174.61 174.85 771,919 -2.76(-1.55%)
Mar 22, 2022 178.44 179.19 177.12 177.60 967,763 -0.26(-0.14%)
Mar 21, 2022 179.09 180.35 176.98 177.86 797,547 -1.93(-1.07%)
Mar 18, 2022 178.91 180.35 177.78 179.79 3,765,163 +1.49(+0.84%)
Mar 17, 2022 175.57 179.02 175.57 178.30 681,326 +2.20(+1.25%)
Mar 16, 2022 176.37 178.29 172.17 176.10 1,113,308 +0.79(+0.45%)
Mar 15, 2022 174.87 176.34 173.82 175.31 765,036 +2.14(+1.24%)
Mar 14, 2022 174.38 175.10 172.25 173.16 779,881 +0.00(+0.00%)
Mar 11, 2022 176.42 177.26 172.33 173.16 1,009,802 -2.71(-1.54%)
Mar 10, 2022 174.61 176.10 175.88 937,486 -0.76(-0.43%)
Mar 09, 2022 177.73 179.22 176.42 176.64 898,749 +1.30(+0.74%)
Mar 08, 2022 173.54 178.18 172.50 175.34 1,266,602 +1.25(+0.72%)
Mar 07, 2022 179.15 180.48 174.08 174.09 905,848 -4.80(-2.68%)
Mar 04, 2022 175.72 179.62 175.72 178.89 872,465 +2.26(+1.28%)
Mar 03, 2022 175.37 177.45 172.88 176.63 849,062 +2.35(+1.35%)
Mar 02, 2022 173.02 175.29 172.57 174.28 991,473 +1.68(+0.97%)
Mar 01, 2022 174.33 175.38 171.74 172.59 1,676,722 -1.46(-0.84%)
Feb 28, 2022 175.43 177.14 172.46 174.06 1,414,672 -3.93(-2.21%)
Feb 25, 2022 175.61 178.19 174.61 177.99 968,425 +3.30(+1.89%)
Feb 24, 2022 167.38 175.38 167.38 174.69 1,381,396 +3.99(+2.34%)
Feb 23, 2022 173.26 174.88 170.05 170.70 1,188,095 -1.68(-0.98%)
Feb 22, 2022 170.60 173.04 170.15 172.38 1,329,975 +1.81(+1.06%)
Feb 18, 2022 170.57 0 -0.37(-0.21%)
Feb 17, 2022 171.18 172.21 169.79 170.94 1,062,221 -0.99(-0.58%)
Feb 16, 2022 170.47 172.43 168.85 171.93 653,558 +1.76(+1.03%)
Feb 15, 2022 170.38 171.67 169.71 170.18 798,424 +1.43(+0.85%)
Feb 14, 2022 170.84 171.80 167.93 168.74 894,100 -1.87(-1.09%)
Feb 11, 2022 170.86 172.44 168.54 170.61 1,412,679 +0.40(+0.24%)
Feb 10, 2022 171.95 175.05 169.19 170.21 1,810,685 -5.46(-3.11%)
Feb 09, 2022 174.06 175.72 173.81 175.66 1,069,602 +3.86(+2.25%)
Feb 08, 2022 172.29 173.05 170.03 171.80 1,042,188 -0.56(-0.33%)
Feb 07, 2022 175.14 175.53 171.96 172.37 1,223,581 -2.80(-1.60%)
Feb 04, 2022 175.80 177.71 173.79 175.17 927,175 -1.09(-0.62%)
Feb 03, 2022 179.90 175.84 176.25 1,047,725 -4.71(-2.60%)
Feb 02, 2022 179.64 182.91 179.63 180.97 923,970 +1.51(+0.84%)
Feb 01, 2022 178.91 180.77 177.15 179.46 1,197,625 +0.40(+0.23%)
Jan 31, 2022 174.33 179.18 179.06 1,547,399 +4.85(+2.79%)
Jan 28, 2022 170.86 174.30 168.20 174.20 1,505,255 +3.69(+2.17%)
Jan 27, 2022 176.07 177.75 169.63 170.51 1,290,919 -3.84(-2.20%)
Jan 26, 2022 178.98 181.23 173.43 174.35 1,152,626 -4.08(-2.29%)
Jan 25, 2022 177.53 179.68 175.06 178.43 1,380,575 -1.01(-0.56%)
Jan 24, 2022 178.36 180.10 172.54 179.44 1,546,460 -1.21(-0.67%)
Jan 21, 2022 182.26 183.12 180.00 180.65 1,447,978 -1.61(-0.88%)
Jan 20, 2022 189.55 190.94 182.07 182.26 1,094,693 -7.36(-3.88%)
Jan 19, 2022 191.29 193.15 189.57 189.62 897,541 -0.97(-0.51%)
Jan 18, 2022 192.63 192.91 189.71 190.59 746,490 -2.66(-1.37%)
Jan 14, 2022 193.24 0 +0.38(+0.20%)
Jan 13, 2022 193.76 193.99 192.35 192.87 745,562 -0.09(-0.05%)
Jan 12, 2022 191.70 193.95 190.93 192.96 581,772 +1.24(+0.65%)
Jan 11, 2022 190.98 192.52 189.37 191.72 1,004,691 +0.73(+0.38%)
Jan 10, 2022 191.01 191.07 188.50 190.98 1,258,003 -1.09(-0.56%)
Jan 07, 2022 191.41 193.37 191.06 192.07 1,439,478 -0.77(-0.40%)
Jan 06, 2022 190.97 193.50 188.95 192.84 1,964,093 +2.93(+1.54%)
Jan 05, 2022 192.99 193.19 188.55 189.91 5,276,658 -13.02(-6.42%)
Jan 04, 2022 202.98 204.99 202.09 202.93 614,207 +0.91(+0.45%)
Jan 03, 2022 205.08 206.16 198.46 202.02 837,641 -2.88(-1.40%)
Dec 31, 2021 205.58 206.72 204.81 204.90 488,008 -0.18(-0.09%)
Dec 30, 2021 204.62 205.71 203.89 205.08 608,799 +0.68(+0.33%)
Dec 29, 2021 203.25 204.82 201.97 204.40 551,208 +1.44(+0.71%)
Dec 28, 2021 201.79 203.72 200.94 202.96 491,036 +1.73(+0.86%)
Dec 27, 2021 199.34 201.42 198.66 201.23 510,395 +2.26(+1.13%)
Dec 23, 2021 201.04 201.14 197.98 198.97 490,918 -1.41(-0.70%)
Dec 22, 2021 198.95 200.44 198.58 200.38 650,641 +1.54(+0.77%)
Dec 21, 2021 197.47 200.12 197.47 198.84 976,564 +2.18(+1.11%)
Dec 20, 2021 194.73 196.77 193.09 196.67 844,784 -0.24(-0.12%)
Dec 17, 2021 198.00 200.74 196.62 196.90 2,050,572 -1.10(-0.55%)
Dec 16, 2021 200.29 200.65 196.49 198.00 781,414 -1.83(-0.91%)
Dec 15, 2021 194.70 200.56 194.53 199.83 919,244 +6.02(+3.10%)
Dec 14, 2021 195.72 195.72 191.35 193.81 703,377 -1.87(-0.96%)
Dec 13, 2021 193.49 196.58 192.62 195.69 875,053 +1.92(+0.99%)
Dec 10, 2021 193.69 194.12 192.81 193.77 656,649 +0.87(+0.45%)
Dec 09, 2021 193.90 194.97 192.29 192.90 659,776 -1.22(-0.63%)
Dec 08, 2021 191.99 194.46 191.22 194.12 612,416 +1.46(+0.76%)
Dec 07, 2021 189.61 192.94 188.90 192.65 901,601 +4.29(+2.28%)
Dec 06, 2021 186.18 190.83 185.99 188.36 704,190 +3.08(+1.66%)
Dec 03, 2021 186.09 186.56 182.96 185.28 874,084 +0.04(+0.02%)
Dec 02, 2021 182.17 186.08 182.17 185.24 697,119 +4.04(+2.23%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.