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
Shopify Inc
(TSX:
SHOP
)
80.58
-4.81 (-5.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2019
452.88
457.50
445.45
445.45
128,216
-8.55(-1.88%)
Nov 28, 2019
453.21
455.49
452.17
454.00
39,233
+0.81(+0.18%)
Nov 27, 2019
449.70
455.13
438.00
453.19
224,365
+9.62(+2.17%)
Nov 26, 2019
422.67
447.42
422.22
443.57
364,734
+21.72(+5.15%)
Nov 25, 2019
419.31
424.20
415.77
421.85
131,691
+3.59(+0.86%)
Nov 22, 2019
421.14
424.45
411.50
418.26
130,635
-1.60(-0.38%)
Nov 21, 2019
424.06
427.10
417.99
419.86
131,694
-1.90(-0.45%)
Nov 20, 2019
417.56
431.71
415.08
421.76
167,186
+2.11(+0.50%)
Nov 19, 2019
430.50
430.52
417.00
419.65
160,297
-7.01(-1.64%)
Nov 18, 2019
413.18
430.37
410.50
426.66
234,582
+13.47(+3.26%)
Nov 15, 2019
417.00
418.10
410.00
413.19
107,229
-0.62(-0.15%)
Nov 14, 2019
416.52
424.00
410.48
413.81
132,845
-2.47(-0.59%)
Nov 13, 2019
402.77
417.25
401.57
416.28
254,639
+11.38(+2.81%)
Nov 12, 2019
402.62
410.70
401.00
404.90
144,043
+3.49(+0.87%)
Nov 11, 2019
393.69
403.36
388.59
401.41
160,237
+7.66(+1.95%)
Nov 08, 2019
372.01
395.10
372.01
393.75
194,491
+17.21(+4.57%)
Nov 07, 2019
389.99
392.00
372.57
376.54
210,325
-12.45(-3.20%)
Nov 06, 2019
389.19
396.20
384.93
388.99
196,941
-0.16(-0.04%)
Nov 05, 2019
405.91
405.91
387.65
389.15
234,879
-16.08(-3.97%)
Nov 04, 2019
421.03
422.36
399.75
405.23
238,245
-10.96(-2.63%)
Nov 01, 2019
417.00
424.25
411.64
416.19
114,188
+3.19(+0.77%)
Oct 31, 2019
417.97
420.50
406.89
413.00
151,472
-6.91(-1.65%)
Oct 30, 2019
409.38
421.02
405.00
419.91
135,957
+10.55(+2.58%)
Oct 29, 2019
400.00
420.45
390.10
409.36
233,840
-13.39(-3.17%)
Oct 28, 2019
423.80
429.55
409.00
422.75
157,946
+8.17(+1.97%)
Oct 25, 2019
415.50
419.32
405.00
414.58
141,356
-7.76(-1.84%)
Oct 24, 2019
394.21
423.94
392.91
422.34
293,908
+34.13(+8.79%)
Oct 23, 2019
391.80
405.00
380.80
388.21
160,209
-3.81(-0.97%)
Oct 22, 2019
422.11
427.44
386.77
392.02
249,465
-26.02(-6.22%)
Oct 21, 2019
415.05
427.50
409.00
418.04
229,619
+5.88(+1.43%)
Oct 18, 2019
438.50
440.00
410.26
412.16
229,139
-23.44(-5.38%)
Oct 17, 2019
429.72
438.70
426.94
435.60
142,439
+8.66(+2.03%)
Oct 16, 2019
453.60
453.61
425.28
426.94
170,732
-29.97(-6.56%)
Oct 15, 2019
459.00
462.97
454.10
456.91
278,947
+21.93(+5.04%)
Oct 11, 2019
434.98
434.98
434.98
0
+3.74(+0.87%)
Oct 10, 2019
417.01
437.12
415.00
431.24
180,970
+12.59(+3.01%)
Oct 09, 2019
417.30
421.55
415.25
418.65
137,760
+4.26(+1.03%)
Oct 08, 2019
430.00
433.15
414.03
414.39
190,000
-19.60(-4.52%)
Oct 07, 2019
434.08
441.00
428.97
433.99
137,553
-1.54(-0.35%)
Oct 04, 2019
435.39
439.10
426.35
435.53
185,498
+1.37(+0.32%)
Oct 03, 2019
413.21
435.34
406.42
434.16
227,198
+21.29(+5.16%)
Oct 02, 2019
411.00
414.07
399.97
412.87
154,635
-1.29(-0.31%)
Oct 01, 2019
414.27
422.67
410.00
414.16
234,582
+1.86(+0.45%)
Sep 30, 2019
404.87
418.90
400.75
412.30
255,680
+7.40(+1.83%)
Sep 27, 2019
415.75
419.88
400.01
404.90
187,898
-10.82(-2.60%)
Sep 26, 2019
418.36
418.54
401.33
415.72
212,803
-1.82(-0.44%)
Sep 25, 2019
385.20
418.83
380.21
417.54
352,529
+26.82(+6.86%)
Sep 24, 2019
414.76
418.65
381.76
390.72
459,238
-24.78(-5.96%)
Sep 23, 2019
420.24
431.59
412.38
415.50
195,883
-7.63(-1.80%)
Sep 20, 2019
431.52
439.51
413.87
423.13
483,752
-7.52(-1.75%)
Sep 19, 2019
435.00
440.19
426.80
430.65
151,802
-2.15(-0.50%)
Sep 18, 2019
439.00
439.00
423.10
432.80
238,281
-2.87(-0.66%)
Sep 17, 2019
432.97
444.52
428.19
435.67
294,791
-11.81(-2.64%)
Sep 16, 2019
435.00
455.00
433.87
447.48
234,740
-1.75(-0.39%)
Sep 13, 2019
474.80
474.80
448.42
449.23
316,760
-21.87(-4.64%)
Sep 12, 2019
467.06
475.20
463.50
471.10
301,453
+12.82(+2.80%)
Sep 11, 2019
444.72
462.48
442.01
458.28
374,101
+15.30(+3.45%)
Sep 10, 2019
464.99
467.71
440.41
442.98
315,009
-29.07(-6.16%)
Sep 09, 2019
504.79
505.00
461.50
472.05
453,087
-29.65(-5.91%)
Sep 06, 2019
517.35
521.75
501.25
501.70
240,741
-17.81(-3.43%)
Sep 05, 2019
515.59
519.68
502.70
519.51
299,175
+8.18(+1.60%)
Sep 04, 2019
519.80
521.81
506.30
511.33
275,828
-1.25(-0.24%)
Sep 03, 2019
511.11
524.64
507.68
512.58
305,400
-0.24(-0.05%)
Aug 30, 2019
512.82
512.82
512.82
0
-9.24(-1.77%)
Aug 29, 2019
533.37
536.74
521.28
522.06
309,380
-3.57(-0.68%)
Aug 28, 2019
540.62
542.75
519.86
525.63
365,745
-15.86(-2.93%)
Aug 27, 2019
533.57
543.76
529.50
541.49
486,875
+17.15(+3.27%)
Aug 26, 2019
515.74
528.15
511.25
524.34
296,581
+15.93(+3.13%)
Aug 23, 2019
518.76
533.00
506.94
508.41
450,843
-8.64(-1.67%)
Aug 22, 2019
520.00
522.00
505.96
517.05
308,064
-2.02(-0.39%)
Aug 21, 2019
506.80
519.69
501.00
519.07
305,620
+19.92(+3.99%)
Aug 20, 2019
481.00
501.50
479.77
499.15
290,376
+17.53(+3.64%)
Aug 19, 2019
482.80
486.09
477.00
481.62
186,730
+5.08(+1.07%)
Aug 16, 2019
475.69
479.45
467.51
476.54
246,678
+9.02(+1.93%)
Aug 15, 2019
473.16
479.10
463.86
467.52
311,723
-2.55(-0.54%)
Aug 14, 2019
476.93
488.16
463.00
470.07
405,289
-18.42(-3.77%)
Aug 13, 2019
483.98
491.88
469.59
488.49
328,455
+2.81(+0.58%)
Aug 12, 2019
483.54
492.50
477.90
485.68
323,046
-2.68(-0.55%)
Aug 09, 2019
468.65
490.95
468.51
488.36
444,014
+15.26(+3.23%)
Aug 08, 2019
456.29
474.25
455.30
473.10
337,202
+19.45(+4.29%)
Aug 07, 2019
436.46
456.16
436.46
453.65
348,087
+11.77(+2.66%)
Aug 06, 2019
435.00
442.61
430.00
441.88
367,929
+2.93(+0.67%)
Aug 02, 2019
438.95
438.95
438.95
0
-12.63(-2.80%)
Aug 01, 2019
441.80
463.00
435.00
451.58
613,047
+32.17(+7.67%)
Jul 31, 2019
415.86
421.64
410.11
419.41
303,833
+5.58(+1.35%)
Jul 30, 2019
414.80
424.62
409.41
413.83
223,707
-6.64(-1.58%)
Jul 29, 2019
445.15
445.15
413.00
420.47
427,466
-22.52(-5.08%)
Jul 26, 2019
441.39
446.77
438.60
442.99
195,930
+4.20(+0.96%)
Jul 25, 2019
434.50
445.48
430.69
438.79
234,332
+5.45(+1.26%)
Jul 24, 2019
433.76
435.90
425.56
433.34
194,845
-0.66(-0.15%)
Jul 23, 2019
443.87
446.00
432.00
434.00
231,926
-5.46(-1.24%)
Jul 22, 2019
434.18
446.50
433.97
439.46
185,842
+8.41(+1.95%)
Jul 19, 2019
435.15
442.99
430.61
431.05
212,085
-0.38(-0.09%)
Jul 18, 2019
424.38
434.50
422.48
431.43
244,005
+6.78(+1.60%)
Jul 17, 2019
417.94
439.63
416.58
424.65
324,576
+9.05(+2.18%)
Jul 16, 2019
422.60
423.33
411.72
415.60
193,649
-7.20(-1.70%)
Jul 15, 2019
403.74
423.10
399.00
422.80
219,197
+18.74(+4.64%)
Jul 12, 2019
410.96
411.77
395.10
404.06
236,825
-7.15(-1.74%)
Jul 11, 2019
416.86
417.92
411.19
411.21
171,238
-6.03(-1.45%)
Jul 10, 2019
425.05
427.10
416.59
417.24
220,803
-5.50(-1.30%)
Jul 09, 2019
423.21
426.00
419.36
422.74
291,737
+1.27(+0.30%)
Jul 08, 2019
409.80
431.49
408.80
421.47
324,697
+10.88(+2.65%)
Jul 05, 2019
408.33
410.59
398.40
410.59
274,109
-3.45(-0.83%)
Jul 04, 2019
411.01
414.99
409.33
414.04
52,540
+3.69(+0.90%)
Jul 03, 2019
408.63
416.19
405.70
410.35
190,966
+1.15(+0.28%)
Jul 02, 2019
399.21
412.18
399.21
409.20
222,505
+15.62(+3.97%)
Jun 28, 2019
393.58
393.58
393.58
0
-1.08(-0.27%)
Jun 27, 2019
379.46
396.26
379.45
394.66
282,707
+15.21(+4.01%)
Jun 26, 2019
380.00
388.47
370.45
379.45
322,234
+5.66(+1.51%)
Jun 25, 2019
402.90
407.31
371.40
373.79
456,362
-36.91(-8.99%)
Jun 24, 2019
427.81
428.31
410.30
410.70
319,409
-20.80(-4.82%)
Jun 21, 2019
432.80
437.57
428.50
431.50
719,366
-1.52(-0.35%)
Jun 20, 2019
438.13
446.40
430.06
433.02
401,821
-1.93(-0.44%)
Jun 19, 2019
409.24
435.37
403.98
434.95
455,952
+27.76(+6.82%)
Jun 18, 2019
415.75
417.60
406.81
407.19
220,148
-3.34(-0.81%)
Jun 17, 2019
408.94
412.33
406.10
410.53
205,952
+1.38(+0.34%)
Jun 14, 2019
408.39
410.23
404.00
409.15
228,936
-0.54(-0.13%)
Jun 13, 2019
417.23
418.04
407.50
409.69
249,838
-4.21(-1.02%)
Jun 12, 2019
405.20
417.00
402.05
413.90
250,739
+6.41(+1.57%)
Jun 11, 2019
411.92
413.11
397.09
407.49
295,044
+0.14(+0.03%)
Jun 10, 2019
408.70
418.15
404.11
407.35
322,997
+1.66(+0.41%)
Jun 07, 2019
398.04
410.55
397.21
405.69
386,240
+8.23(+2.07%)
Jun 06, 2019
392.15
399.50
387.08
397.46
335,299
+5.22(+1.33%)
Jun 05, 2019
372.83
393.00
371.26
392.24
465,187
+24.29(+6.60%)
Jun 04, 2019
361.64
367.95
354.73
367.95
453,762
+12.11(+3.40%)
Jun 03, 2019
371.85
374.43
352.63
355.84
435,093
-16.00(-4.30%)
May 31, 2019
369.88
376.99
368.25
371.84
201,457
-2.22(-0.59%)
May 30, 2019
370.89
375.00
365.17
374.06
181,578
+6.21(+1.69%)
May 29, 2019
377.75
378.80
365.84
367.85
290,906
-13.57(-3.56%)
May 28, 2019
376.16
385.35
375.00
381.42
716,708
+5.19(+1.38%)
May 27, 2019
373.00
376.23
372.80
376.23
99,574
+5.50(+1.48%)
May 24, 2019
369.56
374.88
366.50
370.73
220,909
+4.86(+1.33%)
May 23, 2019
370.00
374.63
361.85
365.87
263,456
-7.67(-2.05%)
May 22, 2019
364.23
376.23
363.23
373.54
285,457
+7.60(+2.08%)
May 21, 2019
366.03
366.86
361.48
365.94
272,995
-2.11(-0.57%)
May 17, 2019
368.05
368.05
368.05
0
-6.44(-1.72%)
May 16, 2019
356.81
376.00
356.01
374.49
483,662
+19.48(+5.49%)
May 15, 2019
338.11
356.35
337.95
355.01
248,718
+14.14(+4.15%)
May 14, 2019
330.40
342.08
326.69
340.87
370,421
+3.09(+0.91%)
May 13, 2019
333.79
340.02
329.84
337.78
387,077
-9.49(-2.73%)
May 10, 2019
349.28
351.91
339.51
347.27
419,415
-2.93(-0.84%)
May 09, 2019
350.00
352.16
343.10
350.20
254,272
-2.47(-0.70%)
May 08, 2019
348.00
356.00
347.00
352.67
260,632
+4.60(+1.32%)
May 07, 2019
354.00
358.60
343.57
348.07
341,731
-9.07(-2.54%)
May 06, 2019
346.58
358.44
344.10
357.14
375,507
+2.28(+0.64%)
May 03, 2019
348.95
357.54
342.48
354.86
308,619
+11.01(+3.20%)
May 02, 2019
331.90
350.98
330.43
343.85
675,755
+12.85(+3.88%)
May 01, 2019
325.95
338.40
318.88
331.00
464,897
+5.25(+1.61%)
Apr 30, 2019
304.00
332.76
304.00
325.75
554,233
+22.71(+7.49%)
Apr 29, 2019
302.32
307.65
301.25
303.04
224,937
+3.94(+1.32%)
Apr 26, 2019
296.21
303.13
295.50
299.10
273,017
+3.73(+1.26%)
Apr 25, 2019
297.77
299.75
292.48
295.37
177,320
-0.96(-0.32%)
Apr 24, 2019
301.60
301.81
294.72
296.33
240,165
-3.46(-1.15%)
Apr 23, 2019
302.10
305.11
298.28
299.79
280,854
+0.30(+0.10%)
Apr 22, 2019
293.25
301.49
293.25
299.49
203,640
+4.04(+1.37%)
Apr 18, 2019
295.45
295.45
295.45
0
+5.92(+2.04%)
Apr 17, 2019
288.54
291.21
281.88
289.53
193,563
+2.05(+0.71%)
Apr 16, 2019
294.19
296.21
285.44
287.48
272,577
-4.19(-1.44%)
Apr 15, 2019
286.56
294.19
284.24
291.67
248,573
+5.20(+1.82%)
Apr 12, 2019
284.70
286.50
282.89
286.47
394,565
+4.30(+1.52%)
Apr 11, 2019
277.82
282.93
276.04
282.17
263,703
+7.02(+2.55%)
Apr 10, 2019
272.10
276.10
270.63
275.15
239,552
+3.33(+1.23%)
Apr 09, 2019
264.52
272.05
262.27
271.82
380,413
+5.40(+2.03%)
Apr 08, 2019
262.24
267.39
260.83
266.42
264,575
+2.86(+1.09%)
Apr 05, 2019
261.46
265.00
260.83
263.56
239,158
+3.31(+1.27%)
Apr 04, 2019
273.71
273.71
254.23
260.25
580,038
-13.45(-4.91%)
Apr 03, 2019
270.33
274.10
265.20
273.70
342,644
+4.86(+1.81%)
Apr 02, 2019
275.25
275.25
264.50
268.84
404,847
-5.54(-2.02%)
Apr 01, 2019
278.91
280.26
271.50
274.38
249,846
-1.48(-0.54%)
Mar 29, 2019
275.20
277.29
271.93
275.86
216,615
+2.32(+0.85%)
Mar 28, 2019
268.87
273.84
264.64
273.54
289,358
+5.17(+1.93%)
Mar 27, 2019
276.35
276.38
264.00
268.37
348,135
-5.16(-1.89%)
Mar 26, 2019
273.49
277.48
271.51
273.53
397,184
+3.63(+1.34%)
Mar 25, 2019
265.82
271.90
264.00
269.90
329,553
+2.88(+1.08%)
Mar 22, 2019
274.01
274.34
266.44
267.02
462,093
-6.98(-2.55%)
Mar 21, 2019
265.95
274.50
265.26
274.00
316,480
+6.52(+2.44%)
Mar 20, 2019
267.45
270.72
265.00
267.48
362,293
-1.29(-0.48%)
Mar 19, 2019
276.36
276.36
262.53
268.77
539,662
-6.15(-2.24%)
Mar 18, 2019
272.70
274.92
268.87
274.92
422,202
+1.50(+0.55%)
Mar 15, 2019
278.65
279.57
271.74
273.42
5,829,405
-3.87(-1.40%)
Mar 14, 2019
272.99
279.38
271.21
277.29
468,177
+3.91(+1.43%)
Mar 13, 2019
272.50
275.50
269.94
273.38
452,299
+2.86(+1.06%)
Mar 12, 2019
268.46
272.61
264.24
270.52
447,751
+2.06(+0.77%)
Mar 11, 2019
256.90
269.35
256.68
268.46
590,493
+14.10(+5.54%)
Mar 08, 2019
245.13
254.74
243.00
254.36
327,946
+2.43(+0.96%)
Mar 07, 2019
251.05
255.30
248.41
251.93
203,623
-0.02(-0.01%)
Mar 06, 2019
251.80
252.90
247.54
251.95
244,359
+1.03(+0.41%)
Mar 05, 2019
248.21
252.68
245.98
250.92
210,787
+2.71(+1.09%)
Mar 04, 2019
255.55
259.39
243.17
248.21
326,014
-6.50(-2.55%)
Mar 01, 2019
252.00
256.35
250.33
254.71
237,569
+5.43(+2.18%)
Feb 28, 2019
248.95
252.00
247.12
249.28
295,398
+0.41(+0.16%)
Feb 27, 2019
243.96
248.97
242.74
248.87
188,078
+4.73(+1.94%)
Feb 26, 2019
246.86
248.20
242.52
244.14
227,205
-3.59(-1.45%)
Feb 25, 2019
244.99
248.74
242.68
247.73
233,607
+6.26(+2.59%)
Feb 22, 2019
237.63
241.47
236.89
241.47
182,961
+5.31(+2.25%)
Feb 21, 2019
236.97
238.25
233.74
236.16
214,292
-0.19(-0.08%)
Feb 20, 2019
241.04
242.60
233.56
236.35
233,163
-3.40(-1.42%)
Feb 19, 2019
237.03
245.50
235.50
239.75
326,150
+3.70(+1.57%)
Feb 15, 2019
236.05
236.05
236.05
0
+1.66(+0.71%)
Feb 14, 2019
227.00
235.51
226.05
234.39
256,703
+6.86(+3.01%)
Feb 13, 2019
235.54
238.18
226.40
227.53
268,912
-4.84(-2.08%)
Feb 12, 2019
216.70
232.93
212.82
232.37
445,503
+2.54(+1.11%)
Feb 11, 2019
235.00
239.50
229.83
229.83
331,573
-3.47(-1.49%)
Feb 08, 2019
226.80
234.69
225.25
233.30
247,981
+4.58(+2.00%)
Feb 07, 2019
226.89
231.00
226.89
228.72
207,143
-0.40(-0.17%)
Feb 06, 2019
226.60
229.82
225.04
229.12
182,619
+1.17(+0.51%)
Feb 05, 2019
228.64
232.25
227.56
227.95
167,961
+0.34(+0.15%)
Feb 04, 2019
223.55
229.37
223.55
227.61
162,584
+4.36(+1.95%)
Feb 01, 2019
221.25
223.76
219.33
223.25
159,084
+2.07(+0.94%)
Jan 31, 2019
213.50
222.83
212.95
221.18
348,123
+7.56(+3.54%)
Jan 30, 2019
211.11
214.04
208.80
213.62
158,752
+5.01(+2.40%)
Jan 29, 2019
212.87
212.87
205.07
208.61
224,604
-2.70(-1.28%)
Jan 28, 2019
211.64
213.82
210.20
211.31
179,931
-4.15(-1.93%)
Jan 25, 2019
212.91
216.37
212.20
215.46
239,172
+3.96(+1.87%)
Jan 24, 2019
209.01
212.73
208.87
211.50
156,830
+2.31(+1.10%)
Jan 23, 2019
210.88
213.80
206.50
209.19
181,361
+0.32(+0.15%)
Jan 22, 2019
209.33
211.27
205.67
208.87
201,559
-1.32(-0.63%)
Jan 21, 2019
210.25
211.78
208.04
210.19
75,030
-0.36(-0.17%)
Jan 18, 2019
212.50
212.50
209.05
210.55
227,861
+0.87(+0.41%)
Jan 17, 2019
208.97
212.60
207.68
209.68
218,971
+0.57(+0.27%)
Jan 16, 2019
206.03
210.24
203.56
209.11
275,748
+4.39(+2.14%)
Jan 15, 2019
198.90
205.88
198.47
204.72
264,690
+7.02(+3.55%)
Jan 14, 2019
195.20
199.00
191.75
197.70
229,633
-0.43(-0.22%)
Jan 11, 2019
194.81
199.11
194.62
198.13
153,079
+2.17(+1.11%)
Jan 10, 2019
194.86
198.30
191.51
195.96
167,895
-0.40(-0.20%)
Jan 09, 2019
194.65
198.67
191.00
196.36
259,798
+3.15(+1.63%)
Jan 08, 2019
195.00
199.09
191.68
193.21
276,355
+1.30(+0.68%)
Jan 07, 2019
186.86
193.90
185.20
191.91
280,448
+6.93(+3.75%)
Jan 04, 2019
180.00
186.75
179.15
184.98
268,375
+10.07(+5.76%)
Jan 03, 2019
184.84
184.84
174.59
174.91
315,696
-12.20(-6.52%)
Jan 02, 2019
182.02
188.99
179.14
187.11
301,619
-1.68(-0.89%)
Dec 31, 2018
188.79
188.79
188.79
0
+6.77(+3.72%)
Dec 28, 2018
183.77
185.45
176.58
182.02
351,142
+1.76(+0.98%)
Dec 27, 2018
171.03
180.50
171.00
180.26
440,135
+18.70(+11.57%)
Dec 24, 2018
161.56
161.56
161.56
0
-4.83(-2.90%)
Dec 21, 2018
173.22
173.96
165.59
166.39
588,558
-5.70(-3.31%)
Dec 20, 2018
177.00
181.99
164.27
172.09
845,565
-7.35(-4.10%)
Dec 19, 2018
182.02
188.80
177.86
179.44
451,595
-1.57(-0.87%)
Dec 18, 2018
180.00
183.13
176.58
181.01
468,950
+7.21(+4.15%)
Dec 17, 2018
187.24
187.24
172.52
173.80
643,867
-13.86(-7.39%)
Dec 14, 2018
198.68
199.59
187.24
187.66
938,899
-27.46(-12.76%)
Dec 13, 2018
215.94
219.30
213.16
215.12
322,361
+1.34(+0.63%)
Dec 12, 2018
211.01
218.25
210.56
213.78
445,825
+6.48(+3.13%)
Dec 11, 2018
207.34
212.76
205.21
207.30
364,193
+4.07(+2.00%)
Dec 10, 2018
195.28
203.23
192.96
203.23
354,638
+8.10(+4.15%)
Dec 07, 2018
208.70
212.25
193.18
195.13
425,300
-14.52(-6.93%)
Dec 06, 2018
191.71
210.00
190.80
209.65
437,888
+9.95(+4.98%)
Dec 05, 2018
200.99
203.00
196.50
199.70
94,341
+0.58(+0.29%)
Dec 04, 2018
205.87
210.05
197.91
199.12
321,887
-8.23(-3.97%)
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.