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
Netflix
(NQ:
NFLX
)
650.06
+1.51 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2022
285.53
295.01
283.22
294.88
7,566,955
+3.76(+1.29%)
Dec 29, 2022
283.18
295.50
281.01
291.12
9,584,019
+14.22(+5.14%)
Dec 28, 2022
281.92
285.19
273.41
276.90
5,983,983
-7.27(-2.56%)
Dec 27, 2022
293.19
293.57
282.13
284.17
5,865,816
-10.79(-3.66%)
Dec 23, 2022
296.18
298.46
291.91
294.96
4,251,164
-2.79(-0.94%)
Dec 22, 2022
298.09
298.88
290.81
297.75
7,852,042
-0.33(-0.11%)
Dec 21, 2022
289.99
300.66
286.50
298.08
6,363,435
+9.89(+3.43%)
Dec 20, 2022
281.24
289.28
280.81
288.19
6,912,691
-0.11(-0.04%)
Dec 19, 2022
289.73
292.25
286.13
288.30
6,152,143
-2.41(-0.83%)
Dec 16, 2022
288.76
294.72
288.70
290.71
14,103,599
+0.30(+0.10%)
Dec 15, 2022
302.12
303.39
286.55
290.41
17,727,830
-27.42(-8.63%)
Dec 14, 2022
318.97
324.71
314.42
317.83
7,532,088
-2.51(-0.78%)
Dec 13, 2022
328.00
332.72
317.20
320.34
10,752,745
+5.07(+1.61%)
Dec 12, 2022
320.00
323.18
308.85
315.27
10,150,731
-4.74(-1.48%)
Dec 09, 2022
321.45
329.00
319.52
320.01
14,364,113
+9.75(+3.14%)
Dec 08, 2022
309.11
312.38
304.81
310.26
7,198,579
+1.84(+0.60%)
Dec 07, 2022
306.50
309.61
302.10
308.42
7,816,151
+2.86(+0.94%)
Dec 06, 2022
311.00
313.22
303.13
305.56
7,190,255
-7.03(-2.25%)
Dec 05, 2022
316.46
322.77
310.92
312.59
8,412,275
-7.82(-2.44%)
Dec 02, 2022
310.49
321.99
310.00
320.41
12,690,681
+3.46(+1.09%)
Dec 01, 2022
303.99
319.80
303.03
316.95
14,652,445
+11.42(+3.74%)
Nov 30, 2022
281.37
308.26
280.41
305.53
16,056,693
+24.57(+8.75%)
Nov 29, 2022
282.50
282.96
275.94
280.96
5,782,595
-0.21(-0.07%)
Nov 28, 2022
284.00
289.55
280.53
281.17
4,703,439
-4.37(-1.53%)
Nov 25, 2022
289.00
289.21
284.17
285.54
3,235,953
-5.96(-2.04%)
Nov 23, 2022
285.91
292.47
283.76
291.50
5,919,039
+4.81(+1.68%)
Nov 22, 2022
284.99
286.98
277.34
286.69
6,238,717
+1.64(+0.58%)
Nov 21, 2022
291.00
291.87
282.66
285.05
7,247,724
-2.93(-1.02%)
Nov 18, 2022
297.33
298.00
287.00
287.98
8,400,157
-7.30(-2.47%)
Nov 17, 2022
294.72
299.82
291.00
295.28
9,806,845
-10.74(-3.51%)
Nov 16, 2022
309.94
310.49
303.61
306.02
8,034,157
-4.18(-1.35%)
Nov 15, 2022
309.20
312.71
302.55
310.20
14,609,634
+10.93(+3.65%)
Nov 14, 2022
290.00
311.00
288.19
299.27
17,978,520
+9.14(+3.15%)
Nov 11, 2022
274.47
290.66
271.56
290.13
9,573,834
+15.16(+5.51%)
Nov 10, 2022
265.99
275.36
260.09
274.97
9,656,846
+20.31(+7.98%)
Nov 09, 2022
259.66
260.90
254.22
254.66
7,259,638
-8.80(-3.34%)
Nov 08, 2022
259.92
266.08
256.88
263.46
7,664,379
+4.86(+1.88%)
Nov 07, 2022
261.06
261.15
252.09
258.60
7,919,586
-2.19(-0.84%)
Nov 04, 2022
272.02
274.97
255.32
260.79
11,124,898
-8.27(-3.07%)
Nov 03, 2022
271.25
276.29
268.80
269.06
7,052,929
-3.94(-1.44%)
Nov 02, 2022
286.40
272.84
273.00
10,356,952
-13.75(-4.80%)
Nov 01, 2022
296.17
299.70
286.42
286.75
6,913,728
-5.13(-1.76%)
Oct 31, 2022
295.13
297.62
289.50
291.88
7,501,602
-3.84(-1.30%)
Oct 28, 2022
297.70
301.19
292.29
295.72
9,960,594
-1.22(-0.41%)
Oct 27, 2022
298.33
305.21
294.78
296.94
14,603,541
-1.68(-0.56%)
Oct 26, 2022
290.04
305.63
288.04
298.62
15,733,183
+7.60(+2.61%)
Oct 25, 2022
286.95
297.59
285.55
291.02
15,079,774
+8.57(+3.03%)
Oct 24, 2022
290.23
290.49
280.36
282.45
13,322,079
-7.12(-2.46%)
Oct 21, 2022
268.95
290.75
265.68
289.57
24,900,824
+21.41(+7.98%)
Oct 20, 2022
272.78
278.38
266.38
268.16
17,199,188
-4.22(-1.55%)
Oct 19, 2022
265.00
279.30
262.66
272.38
46,668,584
+31.52(+13.09%)
Oct 18, 2022
249.80
250.37
237.73
240.86
25,621,590
-4.24(-1.73%)
Oct 17, 2022
234.41
249.92
234.40
245.10
21,027,492
+15.10(+6.57%)
Oct 14, 2022
237.80
238.80
229.51
230.00
15,293,503
-2.51(-1.08%)
Oct 13, 2022
212.69
234.47
211.73
232.51
17,498,028
+11.64(+5.27%)
Oct 12, 2022
214.30
223.67
212.64
220.87
12,946,332
+6.58(+3.07%)
Oct 11, 2022
226.05
230.44
213.70
214.29
15,272,621
-15.69(-6.82%)
Oct 10, 2022
225.64
233.83
224.23
229.98
9,988,941
+5.23(+2.33%)
Oct 07, 2022
235.77
237.33
224.28
224.75
9,806,129
-15.27(-6.36%)
Oct 06, 2022
236.68
244.28
233.91
240.02
9,180,054
+3.29(+1.39%)
Oct 05, 2022
238.76
241.59
227.38
236.73
10,819,287
-4.01(-1.67%)
Oct 04, 2022
244.84
245.80
233.25
240.74
13,922,147
+1.70(+0.71%)
Oct 03, 2022
237.85
241.54
232.85
239.04
8,650,049
+3.60(+1.53%)
Sep 30, 2022
237.00
242.44
233.26
235.44
11,848,607
-4.27(-1.78%)
Sep 29, 2022
241.61
246.98
235.68
239.71
18,982,864
-5.49(-2.24%)
Sep 28, 2022
229.69
246.65
227.38
245.20
17,567,534
+20.84(+9.29%)
Sep 27, 2022
228.63
230.64
220.72
224.36
7,752,918
+0.29(+0.13%)
Sep 26, 2022
225.60
232.70
223.01
224.07
8,225,332
-2.34(-1.03%)
Sep 23, 2022
235.14
236.45
221.43
226.41
11,207,238
-10.64(-4.49%)
Sep 22, 2022
235.35
240.50
231.66
237.05
10,015,695
+0.18(+0.08%)
Sep 21, 2022
242.67
248.30
236.68
236.87
9,161,089
-5.98(-2.46%)
Sep 20, 2022
240.37
250.49
239.66
242.85
16,063,360
-0.78(-0.32%)
Sep 19, 2022
245.05
245.25
235.75
243.63
17,904,648
+3.50(+1.46%)
Sep 16, 2022
231.22
241.35
227.83
240.13
19,094,236
+4.75(+2.02%)
Sep 15, 2022
230.47
242.29
229.10
235.38
19,435,688
+11.26(+5.02%)
Sep 14, 2022
219.82
228.00
215.80
224.12
8,227,025
+5.99(+2.75%)
Sep 13, 2022
226.50
227.69
217.72
218.13
7,996,379
-18.40(-7.78%)
Sep 12, 2022
233.61
239.49
233.37
236.53
6,044,568
+2.96(+1.27%)
Sep 09, 2022
229.62
234.78
229.62
233.57
6,702,100
+6.13(+2.70%)
Sep 08, 2022
224.16
228.74
221.30
227.44
6,735,046
-1.52(-0.66%)
Sep 07, 2022
220.21
229.33
218.27
228.96
8,144,786
+10.57(+4.84%)
Sep 06, 2022
225.59
226.85
214.69
218.39
7,466,880
-7.72(-3.41%)
Sep 02, 2022
231.03
233.88
225.04
226.11
8,164,921
-3.93(-1.71%)
Sep 01, 2022
220.72
230.37
219.47
230.04
7,286,413
+6.48(+2.90%)
Aug 31, 2022
227.00
233.88
223.43
223.56
8,611,163
+2.91(+1.32%)
Aug 30, 2022
226.66
229.79
218.74
220.65
5,736,210
-3.92(-1.75%)
Aug 29, 2022
221.93
229.87
221.52
224.57
7,112,112
+1.29(+0.58%)
Aug 26, 2022
233.63
236.95
223.15
223.28
5,349,899
-10.70(-4.57%)
Aug 25, 2022
230.24
234.16
229.00
233.98
3,765,929
+4.37(+1.90%)
Aug 24, 2022
225.66
234.10
223.94
229.61
5,424,852
+5.06(+2.25%)
Aug 23, 2022
226.46
229.90
224.30
224.55
5,274,899
-1.99(-0.88%)
Aug 22, 2022
232.55
233.47
224.59
226.54
8,627,458
-14.62(-6.06%)
Aug 19, 2022
240.95
243.29
235.68
241.16
7,504,752
-4.01(-1.64%)
Aug 18, 2022
241.96
246.48
239.28
245.17
5,277,347
+4.02(+1.67%)
Aug 17, 2022
241.18
244.24
237.56
241.15
5,621,976
-4.54(-1.85%)
Aug 16, 2022
247.16
249.29
244.03
245.69
5,134,836
-3.42(-1.37%)
Aug 15, 2022
248.11
251.99
247.51
249.11
6,525,517
-0.19(-0.08%)
Aug 12, 2022
244.81
249.41
243.76
249.30
6,098,583
+6.60(+2.72%)
Aug 11, 2022
244.68
251.62
241.51
242.70
8,777,044
-1.41(-0.58%)
Aug 10, 2022
236.99
244.54
236.60
244.11
9,246,604
+14.17(+6.16%)
Aug 09, 2022
231.62
232.20
224.65
229.94
6,177,299
-3.55(-1.52%)
Aug 08, 2022
227.49
241.96
226.41
233.49
10,989,648
+6.71(+2.96%)
Aug 05, 2022
225.30
228.62
222.87
226.78
5,539,828
-3.13(-1.36%)
Aug 04, 2022
227.68
232.07
225.05
229.91
7,140,220
+3.17(+1.40%)
Aug 03, 2022
224.79
228.10
222.42
226.74
6,397,991
+5.32(+2.40%)
Aug 02, 2022
222.76
228.20
220.88
221.42
6,358,635
-4.79(-2.12%)
Aug 01, 2022
223.10
228.39
221.00
226.21
5,523,118
+1.32(+0.59%)
Jul 29, 2022
223.29
230.75
222.40
224.89
9,064,969
-1.13(-0.50%)
Jul 28, 2022
224.60
228.10
219.67
226.02
8,970,224
-0.73(-0.32%)
Jul 27, 2022
216.48
227.75
214.58
226.75
10,518,207
+12.84(+6.00%)
Jul 26, 2022
216.66
219.39
211.64
213.91
9,500,793
-4.60(-2.11%)
Jul 25, 2022
221.31
225.23
216.35
218.51
10,924,468
-1.93(-0.88%)
Jul 22, 2022
222.38
229.35
218.44
220.44
17,805,552
-3.44(-1.54%)
Jul 21, 2022
214.30
224.32
211.50
223.88
23,426,032
+7.44(+3.44%)
Jul 20, 2022
208.17
216.97
200.10
216.44
53,896,400
+14.81(+7.35%)
Jul 19, 2022
193.02
201.97
188.40
201.63
27,984,706
+10.71(+5.61%)
Jul 18, 2022
192.50
199.67
189.80
190.92
16,312,531
+1.81(+0.96%)
Jul 15, 2022
175.58
189.22
174.56
189.11
16,319,339
+14.33(+8.20%)
Jul 14, 2022
175.56
177.52
171.82
174.78
9,037,477
-1.78(-1.01%)
Jul 13, 2022
170.50
179.18
169.70
176.56
12,719,420
+2.11(+1.21%)
Jul 12, 2022
177.33
179.78
173.42
174.45
6,843,625
-2.89(-1.63%)
Jul 11, 2022
184.73
184.99
176.89
177.34
6,044,079
-9.63(-5.15%)
Jul 08, 2022
186.02
189.91
182.75
186.97
5,835,707
-2.31(-1.22%)
Jul 07, 2022
184.27
190.21
183.50
189.28
6,328,075
+5.22(+2.84%)
Jul 06, 2022
185.20
186.22
180.82
184.06
5,749,167
-1.82(-0.98%)
Jul 05, 2022
176.28
185.91
172.68
185.88
7,336,994
+5.93(+3.30%)
Jul 01, 2022
176.49
180.10
174.27
179.95
5,204,989
+5.08(+2.91%)
Jun 30, 2022
177.07
179.45
170.30
174.87
7,891,240
-3.49(-1.96%)
Jun 29, 2022
179.55
180.66
175.10
178.36
5,764,926
-1.24(-0.69%)
Jun 28, 2022
189.20
192.20
179.37
179.60
7,193,768
-9.54(-5.04%)
Jun 27, 2022
191.77
191.78
182.39
189.14
8,359,588
-1.71(-0.90%)
Jun 24, 2022
183.50
191.19
181.84
190.85
12,423,975
+9.14(+5.03%)
Jun 23, 2022
180.50
182.76
175.87
181.71
9,533,686
+2.82(+1.58%)
Jun 22, 2022
170.75
182.82
170.20
178.89
12,002,801
+7.98(+4.67%)
Jun 21, 2022
177.60
178.62
169.80
170.91
12,173,883
-4.60(-2.62%)
Jun 17, 2022
173.63
179.65
173.34
175.51
12,133,389
+2.16(+1.25%)
Jun 16, 2022
174.00
176.27
171.56
173.35
8,197,507
-6.76(-3.75%)
Jun 15, 2022
169.26
183.84
168.53
180.11
12,390,514
+12.57(+7.50%)
Jun 14, 2022
169.75
172.06
164.28
167.54
11,548,101
-2.15(-1.27%)
Jun 13, 2022
177.07
179.09
168.96
169.69
10,216,011
-13.25(-7.24%)
Jun 10, 2022
182.64
185.86
180.85
182.94
13,074,282
-9.83(-5.10%)
Jun 09, 2022
200.65
201.69
192.54
192.77
6,940,781
-10.06(-4.96%)
Jun 08, 2022
197.95
207.38
197.64
202.83
7,238,033
+4.22(+2.12%)
Jun 07, 2022
194.87
199.60
193.00
198.61
4,837,440
+1.43(+0.73%)
Jun 06, 2022
202.09
203.87
195.38
197.18
5,368,150
-1.80(-0.90%)
Jun 03, 2022
200.14
202.95
198.05
198.98
7,191,840
-6.11(-2.98%)
Jun 02, 2022
192.02
205.47
191.72
205.09
9,632,804
+12.18(+6.31%)
Jun 01, 2022
198.70
202.74
191.66
192.91
8,411,365
-4.53(-2.29%)
May 31, 2022
196.18
199.95
190.80
197.44
11,392,209
+2.25(+1.15%)
May 27, 2022
193.19
195.25
190.37
195.19
8,586,017
+3.79(+1.98%)
May 26, 2022
186.49
192.34
183.09
191.40
8,046,120
+3.57(+1.90%)
May 25, 2022
180.28
188.87
180.17
187.83
8,518,465
+7.49(+4.15%)
May 24, 2022
182.00
184.00
177.17
180.34
7,700,456
-7.10(-3.79%)
May 23, 2022
186.15
187.66
177.89
187.44
9,591,996
+1.09(+0.58%)
May 20, 2022
185.87
190.19
179.77
186.35
10,265,421
+2.87(+1.56%)
May 19, 2022
178.04
186.30
175.71
183.48
10,444,287
+6.29(+3.55%)
May 18, 2022
186.72
187.70
176.27
177.19
9,650,002
-13.37(-7.02%)
May 17, 2022
189.17
191.40
185.17
190.56
9,864,955
+4.05(+2.17%)
May 16, 2022
193.30
195.89
185.70
186.51
16,139,783
-1.13(-0.60%)
May 13, 2022
177.16
187.77
176.01
187.64
13,136,380
+13.33(+7.65%)
May 12, 2022
163.96
177.58
162.71
174.31
17,634,560
+7.94(+4.77%)
May 11, 2022
176.09
180.92
165.55
166.37
12,647,119
-11.29(-6.35%)
May 10, 2022
176.01
181.87
170.57
177.66
13,874,772
+4.56(+2.63%)
May 09, 2022
177.65
183.20
172.30
173.10
14,022,736
-7.87(-4.35%)
May 06, 2022
186.75
187.21
175.81
180.97
17,185,736
-7.35(-3.90%)
May 05, 2022
200.45
200.71
186.00
188.32
14,022,147
-15.69(-7.69%)
May 04, 2022
197.65
204.38
191.01
204.01
12,195,568
+4.14(+2.07%)
May 03, 2022
198.29
203.20
194.77
199.87
11,814,246
+0.41(+0.21%)
May 02, 2022
191.71
200.21
190.01
199.46
14,579,048
+9.10(+4.78%)
Apr 29, 2022
198.68
204.71
190.00
190.36
16,400,021
-9.16(-4.59%)
Apr 28, 2022
191.56
201.48
185.60
199.52
21,351,608
+10.98(+5.82%)
Apr 27, 2022
194.01
200.19
187.77
188.54
22,281,984
-9.86(-4.97%)
Apr 26, 2022
208.80
209.15
198.28
198.40
20,285,184
-11.51(-5.48%)
Apr 25, 2022
213.81
216.66
204.51
209.91
28,133,902
-5.61(-2.60%)
Apr 22, 2022
220.18
226.27
210.05
215.52
37,516,068
-2.70(-1.24%)
Apr 21, 2022
220.00
227.68
211.52
218.22
53,452,736
-7.97(-3.52%)
Apr 20, 2022
245.20
248.70
212.51
226.19
133,274,224
-122.42(-35.12%)
Apr 19, 2022
333.22
351.68
333.22
348.61
20,468,952
+10.75(+3.18%)
Apr 18, 2022
340.00
342.36
331.62
337.86
5,100,363
-3.27(-0.96%)
Apr 14, 2022
350.95
352.00
339.86
341.13
4,343,870
-9.30(-2.65%)
Apr 13, 2022
343.92
352.00
341.15
350.43
3,229,855
+6.33(+1.84%)
Apr 12, 2022
355.91
359.41
342.25
344.10
3,823,049
-3.90(-1.12%)
Apr 11, 2022
350.00
354.78
345.20
348.00
3,774,290
-7.88(-2.21%)
Apr 08, 2022
361.96
362.50
354.87
355.88
4,025,355
-6.27(-1.73%)
Apr 07, 2022
365.00
368.54
353.69
362.15
4,961,304
-6.20(-1.68%)
Apr 06, 2022
374.15
376.47
362.73
368.35
4,352,183
-11.80(-3.10%)
Apr 05, 2022
389.30
390.00
377.31
380.15
4,234,252
-11.35(-2.90%)
Apr 04, 2022
373.55
396.02
373.13
391.50
7,005,703
+18.03(+4.83%)
Apr 01, 2022
376.80
380.87
368.50
373.47
4,644,330
-1.12(-0.30%)
Mar 31, 2022
383.59
384.00
373.61
374.59
4,136,296
-6.88(-1.80%)
Mar 30, 2022
389.55
392.70
378.62
381.47
4,021,224
-10.35(-2.64%)
Mar 29, 2022
384.39
396.50
380.33
391.82
5,879,783
+13.31(+3.52%)
Mar 28, 2022
375.23
380.28
366.73
378.51
4,320,387
+4.66(+1.25%)
Mar 25, 2022
377.07
377.64
366.43
373.85
3,576,053
-1.86(-0.50%)
Mar 24, 2022
379.76
379.76
368.90
375.71
3,886,349
+1.22(+0.33%)
Mar 23, 2022
379.77
382.46
374.49
374.49
3,728,355
-8.43(-2.20%)
Mar 22, 2022
371.14
386.66
366.76
382.92
4,246,483
+8.33(+2.22%)
Mar 21, 2022
378.02
381.82
368.94
374.59
4,863,604
-6.01(-1.58%)
Mar 18, 2022
372.00
381.80
368.47
380.60
8,324,886
+9.20(+2.48%)
Mar 17, 2022
359.70
373.31
354.88
371.40
5,816,151
+13.87(+3.88%)
Mar 16, 2022
348.20
359.99
343.06
357.53
6,979,459
+13.78(+4.01%)
Mar 15, 2022
335.10
345.36
332.36
343.75
5,459,891
+12.74(+3.85%)
Mar 14, 2022
338.72
341.32
329.82
331.01
5,906,446
-9.31(-2.74%)
Mar 11, 2022
361.19
363.36
340.00
340.32
4,820,016
-16.45(-4.61%)
Mar 10, 2022
356.20
367.02
353.30
356.77
4,799,308
-2.02(-0.56%)
Mar 09, 2022
357.68
364.14
350.51
358.79
6,517,246
+17.03(+4.98%)
Mar 08, 2022
349.80
358.86
340.67
341.76
6,422,246
-8.50(-2.43%)
Mar 07, 2022
360.41
362.00
350.20
350.26
5,718,023
-11.47(-3.17%)
Mar 04, 2022
368.00
374.82
357.17
361.73
5,329,209
-6.34(-1.72%)
Mar 03, 2022
386.00
386.12
364.65
368.07
6,065,226
-11.96(-3.15%)
Mar 02, 2022
388.93
389.22
375.21
380.03
5,351,235
-6.21(-1.61%)
Mar 01, 2022
391.60
395.00
383.70
386.24
3,286,768
-8.28(-2.10%)
Feb 28, 2022
387.33
397.75
382.13
394.52
5,030,666
+3.72(+0.95%)
Feb 25, 2022
386.61
391.29
382.66
390.80
4,841,821
+0.77(+0.20%)
Feb 24, 2022
355.09
390.73
354.90
390.03
7,060,663
+22.57(+6.14%)
Feb 23, 2022
382.72
386.00
366.66
367.46
4,607,806
-9.43(-2.50%)
Feb 22, 2022
388.95
392.42
373.02
376.89
6,694,141
-14.40(-3.68%)
Feb 18, 2022
391.29
0
+4.62(+1.19%)
Feb 17, 2022
394.23
399.11
385.70
386.67
4,665,846
-11.41(-2.87%)
Feb 16, 2022
401.53
401.56
390.38
398.08
5,273,310
-9.38(-2.30%)
Feb 15, 2022
403.79
409.16
401.01
407.46
5,392,513
+10.89(+2.75%)
Feb 14, 2022
387.59
409.36
386.89
396.57
7,193,119
+5.26(+1.34%)
Feb 11, 2022
405.33
411.61
387.65
391.31
7,859,088
-14.96(-3.68%)
Feb 10, 2022
402.10
408.00
396.36
406.27
8,526,377
-6.62(-1.60%)
Feb 09, 2022
408.65
412.98
398.79
412.89
7,731,356
+9.36(+2.32%)
Feb 08, 2022
398.18
406.61
395.83
403.53
6,815,531
+1.43(+0.36%)
Feb 07, 2022
410.17
412.35
393.55
402.10
8,237,027
-8.07(-1.97%)
Feb 04, 2022
407.31
412.77
396.64
410.17
7,794,198
+4.57(+1.13%)
Feb 03, 2022
421.44
404.28
405.60
9,996,491
-23.88(-5.56%)
Feb 02, 2022
448.25
451.98
426.48
429.48
14,303,975
-27.65(-6.05%)
Feb 01, 2022
432.96
458.48
425.54
457.13
22,544,682
+41.40(+9.96%)
Jan 31, 2022
401.97
415.73
20,027,040
+31.37(+8.16%)
Jan 28, 2022
386.76
387.00
372.08
384.36
11,967,152
-2.64(-0.68%)
Jan 27, 2022
382.06
394.80
378.10
387.00
24,304,556
+27.30(+7.59%)
Jan 26, 2022
378.27
382.66
357.27
359.70
12,608,019
-6.72(-1.83%)
Jan 25, 2022
379.14
387.71
365.13
366.42
15,115,431
-20.73(-5.35%)
Jan 24, 2022
383.91
387.26
351.46
387.15
32,512,592
-10.35(-2.60%)
Jan 21, 2022
400.42
409.15
379.99
397.50
58,910,940
-110.75(-21.79%)
Jan 20, 2022
517.75
526.64
506.93
508.25
11,705,589
-7.61(-1.48%)
Jan 19, 2022
515.00
523.21
510.51
515.86
4,351,381
+5.06(+0.99%)
Jan 18, 2022
520.08
521.75
508.77
510.80
4,852,295
-14.89(-2.83%)
Jan 14, 2022
525.69
0
+6.49(+1.25%)
Jan 13, 2022
537.06
540.79
518.26
519.20
4,457,290
-18.02(-3.35%)
Jan 12, 2022
544.27
544.27
532.02
537.22
3,786,575
-3.62(-0.67%)
Jan 11, 2022
536.99
543.91
530.07
540.84
3,073,084
+0.99(+0.18%)
Jan 10, 2022
538.49
543.69
526.32
539.85
4,483,364
-1.21(-0.22%)
Jan 07, 2022
549.46
553.43
538.22
541.06
3,382,973
-12.23(-2.21%)
Jan 06, 2022
554.34
563.36
542.01
553.29
5,711,300
-14.23(-2.51%)
Jan 05, 2022
592.00
592.84
566.88
567.52
4,145,175
-23.63(-4.00%)
Jan 04, 2022
599.91
600.41
581.60
591.15
4,392,036
-6.22(-1.04%)
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.