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
Cable One Inc
(NY:
CABO
)
385.91
+10.33 (+2.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2018
771.61
773.52
758.43
771.71
27,524
+3.45(+0.45%)
Dec 28, 2018
762.85
770.67
753.92
768.26
23,166
+8.01(+1.05%)
Dec 27, 2018
745.28
761.10
731.47
760.25
46,268
+6.52(+0.87%)
Dec 26, 2018
729.02
758.66
721.88
753.73
59,692
+25.30(+3.47%)
Dec 24, 2018
742.98
749.51
728.42
728.42
10,095
-19.23(-2.57%)
Dec 21, 2018
778.42
783.33
733.65
747.65
81,934
-29.89(-3.84%)
Dec 20, 2018
793.73
793.73
766.59
777.53
45,558
-12.23(-1.55%)
Dec 19, 2018
808.96
813.30
776.22
789.77
52,359
-17.87(-2.21%)
Dec 18, 2018
813.25
817.38
795.90
807.64
51,241
-2.10(-0.26%)
Dec 17, 2018
805.17
820.83
795.56
809.74
47,285
+4.79(+0.60%)
Dec 14, 2018
802.47
811.14
799.48
804.95
41,658
-6.84(-0.84%)
Dec 13, 2018
843.61
848.49
805.80
811.79
40,866
-30.59(-3.63%)
Dec 12, 2018
824.31
850.51
824.31
842.38
33,652
+23.17(+2.83%)
Dec 11, 2018
816.74
823.86
806.28
819.21
54,887
+9.06(+1.12%)
Dec 10, 2018
823.36
823.36
801.79
810.15
26,216
-8.80(-1.07%)
Dec 07, 2018
823.53
833.58
805.21
818.95
43,996
-7.25(-0.88%)
Dec 06, 2018
810.52
827.75
806.54
826.20
41,661
+11.47(+1.41%)
Dec 04, 2018
812.85
818.66
806.34
814.73
32,943
+3.34(+0.41%)
Dec 03, 2018
857.88
857.88
804.22
811.39
57,829
-34.84(-4.12%)
Nov 30, 2018
835.07
850.00
835.07
846.23
44,846
+12.57(+1.51%)
Nov 29, 2018
831.46
838.90
826.29
833.65
17,266
+0.57(+0.07%)
Nov 28, 2018
833.04
838.01
825.34
833.08
23,504
+3.00(+0.36%)
Nov 27, 2018
818.26
832.22
814.66
830.08
19,699
+11.37(+1.39%)
Nov 26, 2018
811.86
821.93
811.59
818.71
27,063
+13.78(+1.71%)
Nov 23, 2018
794.49
811.39
794.49
804.94
23,698
+4.14(+0.52%)
Nov 21, 2018
800.79
800.79
800.79
0
+9.07(+1.15%)
Nov 20, 2018
815.94
815.94
789.33
791.72
30,849
-33.52(-4.06%)
Nov 19, 2018
839.22
840.07
823.22
825.24
36,779
-13.66(-1.63%)
Nov 16, 2018
818.85
842.65
818.85
838.90
61,349
+20.21(+2.47%)
Nov 15, 2018
812.48
825.27
808.01
818.69
40,932
+1.93(+0.24%)
Nov 14, 2018
821.72
823.81
813.73
816.76
32,918
-2.20(-0.27%)
Nov 13, 2018
821.53
829.79
817.55
818.95
30,367
-2.66(-0.32%)
Nov 12, 2018
814.82
825.28
810.24
821.61
49,402
+10.63(+1.31%)
Nov 09, 2018
814.85
823.06
804.03
810.98
22,899
-8.04(-0.98%)
Nov 08, 2018
828.62
840.50
800.99
819.02
51,541
-43.49(-5.04%)
Nov 07, 2018
848.18
867.82
848.18
862.51
99,762
+18.75(+2.22%)
Nov 06, 2018
845.62
853.55
840.50
843.76
35,604
-3.21(-0.38%)
Nov 05, 2018
844.83
856.26
836.91
846.97
49,533
+2.54(+0.30%)
Nov 02, 2018
846.88
849.22
826.84
844.43
22,579
+0.42(+0.05%)
Nov 01, 2018
843.51
847.39
838.47
844.00
25,750
+3.00(+0.36%)
Oct 31, 2018
831.94
851.75
830.07
841.00
34,536
+16.75(+2.03%)
Oct 30, 2018
801.50
826.45
801.50
824.25
33,924
+23.38(+2.92%)
Oct 29, 2018
805.95
818.48
793.36
800.87
38,852
+2.49(+0.31%)
Oct 26, 2018
810.16
816.71
796.08
798.38
39,727
-21.84(-2.66%)
Oct 25, 2018
813.15
827.60
811.25
820.22
59,443
+10.56(+1.30%)
Oct 24, 2018
837.49
837.67
809.00
809.66
52,815
-25.31(-3.03%)
Oct 23, 2018
830.37
844.58
819.40
834.97
60,783
-3.63(-0.43%)
Oct 22, 2018
837.03
854.22
835.61
838.61
65,528
+2.63(+0.31%)
Oct 19, 2018
827.07
836.31
821.31
835.98
74,023
+14.45(+1.76%)
Oct 18, 2018
819.56
823.02
809.31
821.53
22,397
+1.11(+0.13%)
Oct 17, 2018
820.05
826.56
809.32
820.42
33,118
+1.34(+0.16%)
Oct 16, 2018
807.41
819.08
803.78
819.08
29,413
+17.10(+2.13%)
Oct 15, 2018
784.66
811.10
784.66
801.98
38,342
+17.39(+2.22%)
Oct 12, 2018
798.72
799.93
784.49
784.59
34,828
-1.49(-0.19%)
Oct 11, 2018
801.81
803.89
784.21
786.08
36,590
-16.93(-2.11%)
Oct 10, 2018
830.78
832.79
802.81
803.01
32,608
-27.46(-3.31%)
Oct 09, 2018
819.06
832.79
814.50
830.47
47,580
+12.10(+1.48%)
Oct 08, 2018
810.46
821.21
806.88
818.37
26,003
+5.92(+0.73%)
Oct 05, 2018
822.48
826.27
807.51
812.45
24,816
-8.80(-1.07%)
Oct 04, 2018
821.78
824.57
817.47
821.25
18,537
-1.38(-0.17%)
Oct 03, 2018
828.97
832.91
818.72
822.62
39,721
-1.50(-0.18%)
Oct 02, 2018
820.16
834.57
817.88
824.13
42,533
+6.29(+0.77%)
Oct 01, 2018
832.28
841.45
813.93
817.84
50,983
-11.77(-1.42%)
Sep 28, 2018
821.44
830.43
821.44
829.61
31,207
+5.55(+0.67%)
Sep 27, 2018
824.90
830.82
822.09
824.06
32,769
+0.37(+0.04%)
Sep 26, 2018
815.05
832.29
814.25
823.70
50,520
+8.63(+1.06%)
Sep 25, 2018
808.81
815.07
800.01
815.07
59,413
+6.55(+0.81%)
Sep 24, 2018
822.20
822.20
805.25
808.51
80,455
-17.76(-2.15%)
Sep 21, 2018
831.47
833.42
825.01
826.28
101,609
-5.58(-0.67%)
Sep 20, 2018
837.76
840.57
831.02
831.85
27,909
-2.52(-0.30%)
Sep 19, 2018
836.08
840.40
824.34
834.37
45,102
-5.43(-0.65%)
Sep 18, 2018
826.78
844.57
826.78
839.80
44,209
+14.76(+1.79%)
Sep 17, 2018
811.48
826.62
810.26
825.04
89,044
+12.82(+1.58%)
Sep 14, 2018
809.38
819.88
808.38
812.22
43,136
+4.10(+0.51%)
Sep 13, 2018
810.62
814.95
804.44
808.12
58,872
+1.62(+0.20%)
Sep 12, 2018
799.93
809.05
794.30
806.50
53,350
+4.46(+0.56%)
Sep 11, 2018
796.04
806.64
794.20
802.04
39,382
+5.85(+0.73%)
Sep 10, 2018
802.77
803.69
792.82
796.20
36,504
-2.80(-0.35%)
Sep 07, 2018
790.21
804.48
790.21
798.99
36,958
+7.22(+0.91%)
Sep 06, 2018
787.70
791.78
784.14
791.77
31,260
+5.02(+0.64%)
Sep 05, 2018
779.63
788.82
774.74
786.75
33,996
+4.15(+0.53%)
Sep 04, 2018
781.90
786.05
780.47
782.60
23,790
-3.94(-0.50%)
Aug 31, 2018
786.54
786.54
786.54
0
-1.75(-0.22%)
Aug 30, 2018
781.57
793.69
780.70
788.29
21,725
+3.38(+0.43%)
Aug 29, 2018
786.63
786.63
776.41
784.91
67,693
+1.83(+0.23%)
Aug 28, 2018
779.28
787.41
778.91
783.08
20,679
+3.82(+0.49%)
Aug 27, 2018
759.83
782.29
759.83
779.26
29,471
+21.77(+2.87%)
Aug 24, 2018
754.88
765.32
753.49
757.49
48,781
+4.28(+0.57%)
Aug 23, 2018
756.27
756.74
749.23
753.20
43,376
-1.52(-0.20%)
Aug 22, 2018
760.25
761.16
752.39
754.73
34,320
-6.44(-0.85%)
Aug 21, 2018
744.54
763.33
744.54
761.16
39,066
+18.07(+2.43%)
Aug 20, 2018
739.36
743.87
736.23
743.09
29,283
+5.09(+0.69%)
Aug 17, 2018
744.90
753.94
734.56
738.00
85,851
-8.06(-1.08%)
Aug 16, 2018
730.47
746.39
724.83
746.07
36,031
+19.71(+2.71%)
Aug 15, 2018
727.36
731.69
720.95
726.35
50,967
-3.69(-0.51%)
Aug 14, 2018
727.67
737.96
725.79
730.04
51,495
+2.44(+0.34%)
Aug 13, 2018
726.78
733.30
721.49
727.60
52,087
+2.05(+0.28%)
Aug 10, 2018
710.72
733.47
706.53
725.55
44,634
+12.55(+1.76%)
Aug 09, 2018
686.43
715.67
686.43
713.00
49,327
+10.66(+1.52%)
Aug 08, 2018
698.49
706.73
696.52
702.34
36,114
+3.67(+0.53%)
Aug 07, 2018
689.24
703.86
688.70
698.67
46,461
+8.18(+1.19%)
Aug 06, 2018
678.87
691.60
678.13
690.49
58,504
+11.71(+1.72%)
Aug 03, 2018
668.16
678.97
668.16
678.78
36,305
+11.14(+1.67%)
Aug 02, 2018
672.59
674.76
665.10
667.64
24,928
-6.43(-0.95%)
Aug 01, 2018
679.90
683.24
673.72
674.08
21,831
-3.82(-0.56%)
Jul 31, 2018
677.93
683.65
674.12
677.90
34,071
+2.13(+0.32%)
Jul 30, 2018
675.45
677.19
671.65
675.76
30,554
+1.48(+0.22%)
Jul 27, 2018
684.93
685.81
671.30
674.28
23,705
-9.04(-1.32%)
Jul 26, 2018
665.24
683.65
665.24
683.32
34,980
+15.67(+2.35%)
Jul 25, 2018
676.16
677.39
659.87
667.65
39,290
-6.93(-1.03%)
Jul 24, 2018
687.42
690.95
673.02
674.58
20,651
-13.12(-1.91%)
Jul 23, 2018
697.48
698.60
684.91
687.70
13,054
-10.69(-1.53%)
Jul 20, 2018
699.06
700.50
695.08
698.39
17,613
-0.03(-0.00%)
Jul 19, 2018
697.09
700.66
694.41
698.42
18,590
-1.06(-0.15%)
Jul 18, 2018
702.98
702.98
697.55
699.48
14,844
-2.74(-0.39%)
Jul 17, 2018
698.80
704.72
697.74
702.21
21,373
+0.50(+0.07%)
Jul 16, 2018
713.97
713.97
697.73
701.71
18,962
-10.36(-1.45%)
Jul 13, 2018
713.47
714.55
710.29
712.07
35,426
-0.94(-0.13%)
Jul 12, 2018
712.86
716.96
710.53
713.01
24,126
+0.15(+0.02%)
Jul 11, 2018
714.91
723.93
711.99
712.86
18,004
-4.35(-0.61%)
Jul 10, 2018
720.53
721.11
715.01
717.20
14,469
-3.23(-0.45%)
Jul 09, 2018
714.83
724.36
712.46
720.43
39,887
+7.83(+1.10%)
Jul 06, 2018
695.28
713.62
695.28
712.61
32,972
+16.71(+2.40%)
Jul 05, 2018
687.38
699.09
687.38
695.90
39,605
+13.36(+1.96%)
Jul 03, 2018
682.53
682.53
682.53
0
-0.28(-0.04%)
Jul 02, 2018
684.36
685.21
678.97
682.82
26,048
-3.91(-0.57%)
Jun 29, 2018
693.39
701.25
685.60
686.73
35,045
-4.88(-0.71%)
Jun 28, 2018
678.71
691.78
678.71
691.61
20,330
+11.47(+1.69%)
Jun 27, 2018
686.46
694.19
678.50
680.14
37,351
-5.24(-0.76%)
Jun 26, 2018
677.77
690.02
674.27
685.37
29,773
+7.58(+1.12%)
Jun 25, 2018
686.30
687.76
674.82
677.79
33,806
-7.68(-1.12%)
Jun 22, 2018
675.13
688.51
672.40
685.48
61,898
+14.18(+2.11%)
Jun 21, 2018
671.27
675.22
669.61
671.30
54,509
-0.71(-0.11%)
Jun 20, 2018
665.41
675.55
665.41
672.01
31,546
+8.42(+1.27%)
Jun 19, 2018
661.74
667.91
660.36
663.59
82,643
-2.45(-0.37%)
Jun 18, 2018
655.83
667.30
654.60
666.03
67,155
+8.39(+1.28%)
Jun 15, 2018
658.76
649.00
657.64
71,781
+5.97(+0.92%)
Jun 14, 2018
647.12
656.78
647.12
651.68
73,695
+5.28(+0.82%)
Jun 13, 2018
646.10
651.06
644.84
646.39
45,253
-0.50(-0.08%)
Jun 12, 2018
648.06
651.83
639.13
646.89
67,746
-0.94(-0.14%)
Jun 11, 2018
640.48
651.85
636.83
647.83
80,653
+9.49(+1.49%)
Jun 08, 2018
634.59
643.38
634.11
638.34
62,301
+3.39(+0.53%)
Jun 07, 2018
620.94
636.82
620.94
634.95
97,436
+14.52(+2.34%)
Jun 06, 2018
622.87
620.43
68,641
+10.34(+1.69%)
Jun 05, 2018
610.43
613.26
604.49
610.10
48,762
-2.28(-0.37%)
Jun 04, 2018
611.51
617.48
609.44
612.37
52,770
+2.25(+0.37%)
Jun 01, 2018
611.32
614.90
606.93
610.12
34,755
+2.11(+0.35%)
May 31, 2018
616.60
619.03
599.74
608.02
36,090
-8.10(-1.31%)
May 30, 2018
615.28
623.90
614.17
616.12
45,575
+4.28(+0.70%)
May 29, 2018
612.05
616.78
606.20
611.84
61,645
-4.33(-0.70%)
May 25, 2018
616.16
616.16
616.16
0
-2.37(-0.38%)
May 24, 2018
618.65
621.26
610.27
618.53
26,496
-0.31(-0.05%)
May 23, 2018
620.27
621.52
614.25
618.84
30,895
-1.93(-0.31%)
May 22, 2018
620.95
627.93
617.00
620.77
68,360
+1.74(+0.28%)
May 21, 2018
618.76
622.49
614.11
619.03
47,574
+3.67(+0.60%)
May 18, 2018
617.23
621.12
612.29
615.36
71,565
-1.10(-0.18%)
May 17, 2018
645.40
645.53
614.03
616.46
59,816
-27.11(-4.21%)
May 16, 2018
634.73
648.85
634.73
643.58
59,648
+10.80(+1.71%)
May 15, 2018
638.99
639.80
630.46
632.78
41,725
-7.39(-1.15%)
May 14, 2018
637.93
643.41
632.97
640.17
25,996
+2.74(+0.43%)
May 11, 2018
625.40
640.58
625.40
637.43
45,062
+13.28(+2.13%)
May 10, 2018
599.64
633.39
599.64
624.15
88,399
+26.77(+4.48%)
May 09, 2018
582.83
600.91
579.03
597.38
71,237
+19.22(+3.32%)
May 08, 2018
585.27
586.82
576.21
578.16
40,883
-10.16(-1.73%)
May 07, 2018
594.15
598.79
584.70
588.32
28,486
-5.55(-0.93%)
May 04, 2018
582.72
599.23
582.72
593.87
36,123
+10.26(+1.76%)
May 03, 2018
578.33
583.61
557.98
583.61
98,836
+4.39(+0.76%)
May 02, 2018
592.07
594.97
575.97
579.22
46,888
-11.90(-2.01%)
May 01, 2018
593.70
597.23
588.52
591.12
69,503
-2.09(-0.35%)
Apr 30, 2018
616.45
616.46
593.21
593.21
42,128
-16.58(-2.72%)
Apr 27, 2018
644.48
644.48
604.40
609.79
84,209
-34.34(-5.33%)
Apr 26, 2018
651.21
652.73
644.14
644.14
22,750
-6.83(-1.05%)
Apr 25, 2018
646.64
651.52
641.87
650.96
38,423
+7.28(+1.13%)
Apr 24, 2018
648.75
648.75
640.20
643.68
24,148
-3.14(-0.49%)
Apr 23, 2018
645.97
650.53
640.88
646.82
19,476
+3.79(+0.59%)
Apr 20, 2018
650.04
651.60
642.60
643.02
21,713
-5.95(-0.92%)
Apr 19, 2018
649.14
651.97
648.30
648.97
12,638
+0.22(+0.03%)
Apr 18, 2018
652.10
653.95
646.81
648.76
26,346
-1.44(-0.22%)
Apr 17, 2018
646.95
653.15
644.74
650.20
36,125
+7.71(+1.20%)
Apr 16, 2018
639.95
646.22
639.95
642.49
25,973
+4.45(+0.70%)
Apr 13, 2018
648.59
648.84
636.95
638.05
22,796
-9.23(-1.43%)
Apr 12, 2018
649.14
649.14
640.87
647.27
111,660
+0.94(+0.15%)
Apr 11, 2018
639.01
647.18
637.01
646.33
61,706
+4.29(+0.67%)
Apr 10, 2018
639.13
644.44
637.30
642.04
30,158
+8.22(+1.30%)
Apr 09, 2018
639.34
646.34
633.82
633.82
19,569
-3.82(-0.60%)
Apr 06, 2018
640.93
645.41
629.04
637.64
23,163
-7.62(-1.18%)
Apr 05, 2018
636.62
646.59
636.25
645.27
40,927
+11.20(+1.77%)
Apr 04, 2018
622.52
640.03
619.25
634.07
38,901
+7.45(+1.19%)
Apr 03, 2018
630.46
649.25
619.64
626.61
69,143
-1.59(-0.25%)
Apr 02, 2018
640.76
644.38
625.69
628.20
42,587
-13.57(-2.11%)
Mar 29, 2018
641.77
641.77
641.77
0
+0.78(+0.12%)
Mar 28, 2018
639.65
652.21
636.82
640.99
31,816
+1.34(+0.21%)
Mar 27, 2018
648.50
651.04
635.64
639.65
22,943
-8.65(-1.33%)
Mar 26, 2018
639.18
654.04
633.29
648.30
49,031
+15.79(+2.50%)
Mar 23, 2018
640.27
650.08
632.47
632.52
46,488
-8.22(-1.28%)
Mar 22, 2018
644.12
652.01
635.13
640.74
48,252
-6.96(-1.07%)
Mar 21, 2018
648.23
654.37
647.00
647.69
12,392
-1.15(-0.18%)
Mar 20, 2018
652.40
655.32
645.00
648.84
28,297
-4.18(-0.64%)
Mar 19, 2018
657.46
675.76
644.71
653.03
28,296
-6.36(-0.96%)
Mar 16, 2018
656.63
670.79
656.63
659.39
65,125
+3.13(+0.48%)
Mar 15, 2018
661.98
664.64
652.22
656.26
29,324
-3.54(-0.54%)
Mar 14, 2018
669.95
669.95
657.08
659.80
28,156
-7.22(-1.08%)
Mar 13, 2018
679.96
690.19
666.52
667.02
55,326
-11.74(-1.73%)
Mar 12, 2018
670.99
686.88
670.99
678.76
69,345
+8.14(+1.21%)
Mar 09, 2018
660.52
673.85
659.47
670.62
37,927
+10.56(+1.60%)
Mar 08, 2018
656.25
663.39
654.75
660.05
31,632
+5.05(+0.77%)
Mar 07, 2018
656.57
639.18
655.00
41,315
+8.13(+1.26%)
Mar 06, 2018
653.21
658.48
638.95
646.87
88,892
-4.32(-0.66%)
Mar 05, 2018
629.41
657.27
629.41
651.19
57,231
+14.26(+2.24%)
Mar 02, 2018
624.87
639.05
614.82
636.92
48,293
+12.78(+2.05%)
Mar 01, 2018
631.31
647.26
613.19
624.15
71,622
-11.88(-1.87%)
Feb 28, 2018
647.05
648.91
636.03
636.03
45,230
-8.63(-1.34%)
Feb 27, 2018
654.33
654.33
642.88
644.66
28,592
-9.52(-1.45%)
Feb 26, 2018
658.38
663.94
651.91
654.18
77,236
+1.35(+0.21%)
Feb 23, 2018
638.03
654.89
638.03
652.83
61,331
+15.90(+2.50%)
Feb 22, 2018
639.71
643.69
633.31
636.93
31,478
-1.75(-0.27%)
Feb 21, 2018
636.35
650.97
635.19
638.68
49,064
+0.50(+0.08%)
Feb 20, 2018
643.43
651.93
637.37
638.18
32,518
-5.73(-0.89%)
Feb 16, 2018
643.90
643.90
643.90
0
-7.80(-1.20%)
Feb 15, 2018
644.91
655.37
639.92
651.70
28,277
+8.21(+1.28%)
Feb 14, 2018
630.60
647.63
629.70
643.49
61,653
+10.69(+1.69%)
Feb 13, 2018
631.33
635.31
626.09
632.81
26,453
+1.41(+0.22%)
Feb 12, 2018
624.19
639.08
616.63
631.40
72,774
+9.85(+1.58%)
Feb 09, 2018
634.52
637.51
610.76
621.55
44,743
-9.68(-1.53%)
Feb 08, 2018
651.79
656.04
631.23
631.23
44,382
-20.76(-3.18%)
Feb 07, 2018
647.52
662.75
647.52
651.99
55,890
+2.61(+0.40%)
Feb 06, 2018
643.79
650.14
631.27
649.38
77,376
-3.76(-0.58%)
Feb 05, 2018
656.12
643.87
653.14
61,307
-1.17(-0.18%)
Feb 02, 2018
656.16
660.16
652.30
654.32
27,211
-3.47(-0.53%)
Feb 01, 2018
656.96
659.16
654.64
657.78
22,334
-0.01(-0.00%)
Jan 31, 2018
661.05
666.17
655.86
657.79
20,713
-3.73(-0.56%)
Jan 30, 2018
655.23
666.17
655.23
661.52
25,603
+3.18(+0.48%)
Jan 29, 2018
667.14
667.14
656.30
658.34
32,818
-8.89(-1.33%)
Jan 26, 2018
668.80
670.18
662.41
667.23
31,549
+0.06(+0.01%)
Jan 25, 2018
674.63
674.63
661.88
667.18
36,679
-4.29(-0.64%)
Jan 24, 2018
670.66
676.60
666.38
671.46
29,575
+2.44(+0.36%)
Jan 23, 2018
680.25
681.99
665.57
669.02
38,477
-12.02(-1.76%)
Jan 22, 2018
676.40
684.92
672.95
681.04
45,773
+3.48(+0.51%)
Jan 19, 2018
669.38
679.01
666.15
677.55
19,617
+9.54(+1.43%)
Jan 18, 2018
671.85
671.85
661.49
668.01
24,167
-3.29(-0.49%)
Jan 17, 2018
670.81
677.07
667.07
671.30
24,416
+1.59(+0.24%)
Jan 16, 2018
666.34
678.82
666.34
669.71
35,395
+4.35(+0.65%)
Jan 12, 2018
665.36
665.36
665.36
0
-4.05(-0.61%)
Jan 11, 2018
659.63
673.53
656.30
669.41
27,552
+11.40(+1.73%)
Jan 10, 2018
659.35
659.63
650.89
658.01
79,912
-2.53(-0.38%)
Jan 09, 2018
672.64
678.59
660.51
660.54
34,126
-11.41(-1.70%)
Jan 08, 2018
661.69
674.54
660.00
671.96
39,203
+9.81(+1.48%)
Jan 05, 2018
660.72
662.68
654.20
662.14
29,032
+5.25(+0.80%)
Jan 04, 2018
661.55
662.98
653.42
656.89
34,041
-1.97(-0.30%)
Jan 03, 2018
660.39
662.42
650.42
658.86
24,662
-1.00(-0.15%)
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.