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
Credit Acceptance
(NQ:
CACC
)
480.98
-5.51 (-1.13%)
Streaming Delayed Price
Updated: 11:10 AM EDT, May 23, 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
380.19
384.73
376.48
381.76
131,800
+3.29(+0.87%)
Dec 28, 2018
375.64
388.90
375.08
378.47
157,500
+5.43(+1.46%)
Dec 27, 2018
372.70
379.29
365.02
373.04
144,115
-3.25(-0.86%)
Dec 26, 2018
358.65
376.90
356.12
376.29
116,079
+18.80(+5.26%)
Dec 24, 2018
364.84
364.84
357.25
357.49
55,700
-9.50(-2.59%)
Dec 21, 2018
372.26
379.00
360.04
366.99
174,300
-4.60(-1.24%)
Dec 20, 2018
365.20
374.03
363.70
371.59
116,005
+4.89(+1.33%)
Dec 19, 2018
379.18
380.40
366.51
366.70
123,026
-11.36(-3.00%)
Dec 18, 2018
368.12
381.20
368.12
378.06
137,189
+11.13(+3.03%)
Dec 17, 2018
377.71
383.63
365.70
366.93
162,378
-14.22(-3.73%)
Dec 14, 2018
389.87
395.17
379.56
381.15
113,700
-5.64(-1.46%)
Dec 13, 2018
385.87
391.46
382.26
386.79
71,547
+2.25(+0.59%)
Dec 12, 2018
384.89
388.73
381.05
384.54
183,266
+5.54(+1.46%)
Dec 11, 2018
383.32
395.00
375.03
379.00
65,110
+1.50(+0.40%)
Dec 10, 2018
377.70
380.44
371.00
377.50
76,884
-2.60(-0.68%)
Dec 07, 2018
384.44
387.71
376.63
380.10
147,900
-6.29(-1.63%)
Dec 06, 2018
374.08
386.75
370.38
386.39
102,622
+4.05(+1.06%)
Dec 04, 2018
404.58
404.92
380.28
382.34
150,500
-25.66(-6.29%)
Dec 03, 2018
413.72
415.00
404.05
408.00
77,988
-1.42(-0.35%)
Nov 30, 2018
410.74
414.40
406.90
409.42
72,700
-0.98(-0.24%)
Nov 29, 2018
412.00
415.00
404.19
410.40
76,220
-1.81(-0.44%)
Nov 28, 2018
404.08
412.39
402.01
412.21
90,198
+8.36(+2.07%)
Nov 27, 2018
404.95
410.11
400.69
403.85
47,199
-3.71(-0.91%)
Nov 26, 2018
407.42
411.35
404.91
407.56
39,865
+5.30(+1.32%)
Nov 23, 2018
397.63
404.10
396.13
402.26
24,100
+0.62(+0.15%)
Nov 21, 2018
401.64
401.64
401.64
0
+7.64(+1.94%)
Nov 20, 2018
393.50
399.84
387.01
394.00
80,015
-11.67(-2.88%)
Nov 19, 2018
420.77
425.10
405.00
405.67
87,473
-16.43(-3.89%)
Nov 16, 2018
418.20
425.00
411.40
422.10
56,600
+3.40(+0.81%)
Nov 15, 2018
415.46
419.79
406.61
418.70
112,562
+3.82(+0.92%)
Nov 14, 2018
416.84
419.80
407.57
414.88
69,046
+3.45(+0.84%)
Nov 13, 2018
412.25
419.13
410.31
411.43
49,711
+0.80(+0.19%)
Nov 12, 2018
421.59
424.32
409.50
410.63
56,047
-11.86(-2.81%)
Nov 09, 2018
424.24
425.40
417.75
422.49
67,600
-2.51(-0.59%)
Nov 08, 2018
421.72
428.04
421.72
425.00
42,832
+2.11(+0.50%)
Nov 07, 2018
420.69
423.49
418.26
422.89
111,513
+5.90(+1.41%)
Nov 06, 2018
416.59
418.98
415.54
416.99
78,284
-1.20(-0.29%)
Nov 05, 2018
424.00
425.64
417.58
418.19
70,533
-5.38(-1.27%)
Nov 02, 2018
427.89
430.84
423.01
423.57
58,300
-0.55(-0.13%)
Nov 01, 2018
428.37
430.68
422.31
424.12
77,347
-0.30(-0.07%)
Oct 31, 2018
435.83
440.65
423.53
424.42
137,696
-5.50(-1.28%)
Oct 30, 2018
409.70
435.00
395.20
429.92
219,540
+39.22(+10.04%)
Oct 29, 2018
401.55
403.51
390.00
390.70
162,846
-5.99(-1.51%)
Oct 26, 2018
399.62
401.37
392.41
396.69
96,400
-8.22(-2.03%)
Oct 25, 2018
397.66
407.92
396.30
404.91
116,296
+10.24(+2.59%)
Oct 24, 2018
408.76
413.75
394.34
394.67
97,507
-14.37(-3.51%)
Oct 23, 2018
397.16
410.28
392.52
409.04
109,988
+4.33(+1.07%)
Oct 22, 2018
417.95
425.82
403.63
404.71
104,411
-13.44(-3.21%)
Oct 19, 2018
414.49
419.58
411.63
418.15
64,600
+5.26(+1.27%)
Oct 18, 2018
420.42
422.11
412.59
412.89
68,959
-7.38(-1.76%)
Oct 17, 2018
418.70
421.32
411.82
420.27
60,951
+3.71(+0.89%)
Oct 16, 2018
414.79
419.07
407.94
416.56
85,165
+3.82(+0.93%)
Oct 15, 2018
412.69
419.40
410.64
412.74
98,939
-1.70(-0.41%)
Oct 12, 2018
411.58
417.89
410.00
414.44
87,800
+7.12(+1.75%)
Oct 11, 2018
411.26
413.67
406.36
407.32
94,053
-4.60(-1.12%)
Oct 10, 2018
415.56
415.93
410.72
411.92
90,942
-3.58(-0.86%)
Oct 09, 2018
416.23
421.05
413.62
415.50
73,796
-0.39(-0.09%)
Oct 08, 2018
413.07
419.84
405.41
415.89
80,460
+2.24(+0.54%)
Oct 05, 2018
416.64
420.00
407.35
413.65
76,700
-1.85(-0.45%)
Oct 04, 2018
425.83
428.05
414.44
415.50
105,706
-11.88(-2.78%)
Oct 03, 2018
423.47
429.41
421.47
427.38
80,734
+4.27(+1.01%)
Oct 02, 2018
433.41
435.59
418.05
423.11
109,100
-10.05(-2.32%)
Oct 01, 2018
441.12
447.50
433.01
433.16
100,333
-4.91(-1.12%)
Sep 28, 2018
438.91
445.92
437.55
438.07
79,900
-2.93(-0.66%)
Sep 27, 2018
451.19
451.19
437.29
441.00
116,048
-8.06(-1.79%)
Sep 26, 2018
447.52
449.66
444.36
449.06
81,053
+2.42(+0.54%)
Sep 25, 2018
451.84
451.84
445.76
446.64
104,086
-2.40(-0.53%)
Sep 24, 2018
449.44
452.47
446.00
449.04
132,036
-0.96(-0.21%)
Sep 21, 2018
450.00
451.80
445.57
450.00
154,000
+6.00(+1.35%)
Sep 20, 2018
441.17
444.92
440.00
444.00
92,036
+3.72(+0.84%)
Sep 19, 2018
438.23
441.62
434.90
440.28
88,058
+2.46(+0.56%)
Sep 18, 2018
446.05
447.49
437.68
437.82
58,150
-7.20(-1.62%)
Sep 17, 2018
445.29
447.84
442.00
445.02
102,829
-0.03(-0.01%)
Sep 14, 2018
444.00
449.15
440.87
445.05
98,700
+1.06(+0.24%)
Sep 13, 2018
446.75
446.75
442.65
443.99
94,590
-1.74(-0.39%)
Sep 12, 2018
446.67
447.15
436.31
445.73
66,076
-0.54(-0.12%)
Sep 11, 2018
442.74
448.57
441.51
446.27
80,278
+1.79(+0.40%)
Sep 10, 2018
438.39
449.00
435.71
444.48
116,315
+6.84(+1.56%)
Sep 07, 2018
441.53
442.59
436.59
437.64
91,100
-5.66(-1.28%)
Sep 06, 2018
444.37
446.37
442.11
443.30
76,833
-1.24(-0.28%)
Sep 05, 2018
453.97
453.97
444.38
444.54
55,243
-8.72(-1.92%)
Sep 04, 2018
455.72
458.30
451.59
453.26
84,333
-3.45(-0.76%)
Aug 31, 2018
456.71
456.71
456.71
0
+6.07(+1.35%)
Aug 30, 2018
448.72
455.00
448.72
450.64
84,048
-0.89(-0.20%)
Aug 29, 2018
449.45
452.86
444.25
451.53
93,391
+0.94(+0.21%)
Aug 28, 2018
451.54
453.99
449.83
450.59
86,850
-0.51(-0.11%)
Aug 27, 2018
452.58
454.16
448.19
451.10
120,435
+1.12(+0.25%)
Aug 24, 2018
451.91
451.91
443.98
449.98
94,600
-0.01(-0.00%)
Aug 23, 2018
460.39
460.39
449.36
449.99
126,055
-11.17(-2.42%)
Aug 22, 2018
462.51
463.60
458.20
461.16
88,973
-3.75(-0.81%)
Aug 21, 2018
457.69
467.25
456.13
464.91
129,461
+9.68(+2.13%)
Aug 20, 2018
445.00
457.55
442.74
455.23
170,748
+12.10(+2.73%)
Aug 17, 2018
436.40
443.83
433.68
443.13
83,700
+6.58(+1.51%)
Aug 16, 2018
437.05
439.66
434.82
436.55
91,823
+0.85(+0.20%)
Aug 15, 2018
434.47
439.39
433.64
435.70
80,056
-0.41(-0.09%)
Aug 14, 2018
432.00
439.34
432.00
436.11
97,744
+5.66(+1.31%)
Aug 13, 2018
437.85
437.85
428.13
430.45
110,536
-6.29(-1.44%)
Aug 10, 2018
440.81
440.81
434.96
436.74
63,200
-5.74(-1.30%)
Aug 09, 2018
436.18
444.84
433.99
442.48
105,726
+5.72(+1.31%)
Aug 08, 2018
430.86
438.44
427.21
436.76
142,650
+8.04(+1.88%)
Aug 07, 2018
451.56
451.56
425.47
428.72
141,689
-21.27(-4.73%)
Aug 06, 2018
450.13
454.14
446.53
449.99
144,316
+3.99(+0.89%)
Aug 03, 2018
448.28
449.53
433.47
446.00
201,600
-0.71(-0.16%)
Aug 02, 2018
426.93
449.89
420.02
446.71
392,610
+19.72(+4.62%)
Aug 01, 2018
395.20
430.80
393.31
426.99
476,673
+43.39(+11.31%)
Jul 31, 2018
377.99
386.91
375.17
383.60
115,800
+7.98(+2.12%)
Jul 30, 2018
378.97
383.99
375.00
375.62
67,219
-2.78(-0.73%)
Jul 27, 2018
381.08
382.88
376.06
378.40
27,200
-2.30(-0.60%)
Jul 26, 2018
378.83
387.99
378.26
380.70
78,087
+1.64(+0.43%)
Jul 25, 2018
376.32
379.90
367.21
379.06
59,632
+2.64(+0.70%)
Jul 24, 2018
381.59
383.40
375.00
376.42
45,346
-3.02(-0.80%)
Jul 23, 2018
374.24
382.15
370.37
379.44
72,165
+5.04(+1.35%)
Jul 20, 2018
372.38
378.90
367.31
374.40
58,419
+2.51(+0.67%)
Jul 19, 2018
366.20
374.98
363.88
371.89
78,863
+5.08(+1.38%)
Jul 18, 2018
362.75
369.80
362.75
366.81
179,726
+4.81(+1.33%)
Jul 17, 2018
363.88
368.67
361.50
362.00
73,525
-3.01(-0.82%)
Jul 16, 2018
362.20
367.04
362.20
365.01
61,968
+2.39(+0.66%)
Jul 13, 2018
361.42
365.05
361.42
362.62
34,564
-0.07(-0.02%)
Jul 12, 2018
367.48
369.05
362.00
362.69
48,833
-2.21(-0.61%)
Jul 11, 2018
361.83
368.26
360.03
364.90
75,958
+0.20(+0.05%)
Jul 10, 2018
366.93
369.28
361.20
364.70
59,935
-0.30(-0.08%)
Jul 09, 2018
364.41
368.52
364.41
365.00
51,095
+2.40(+0.66%)
Jul 06, 2018
363.85
364.11
360.18
362.60
35,575
+2.96(+0.82%)
Jul 05, 2018
361.00
355.27
359.64
58,940
+4.48(+1.26%)
Jul 03, 2018
355.16
355.16
355.16
0
-0.14(-0.04%)
Jul 02, 2018
350.51
357.52
350.00
355.30
92,908
+1.90(+0.54%)
Jun 29, 2018
354.59
360.83
353.38
353.40
91,369
+0.65(+0.18%)
Jun 28, 2018
350.69
354.93
347.99
352.75
59,477
+1.75(+0.50%)
Jun 27, 2018
354.27
358.77
350.24
351.00
87,524
-2.43(-0.69%)
Jun 26, 2018
356.33
357.28
351.83
353.43
101,634
-1.02(-0.29%)
Jun 25, 2018
362.30
362.96
353.06
354.45
87,586
-9.10(-2.50%)
Jun 22, 2018
371.53
373.38
362.48
363.55
117,097
-5.23(-1.42%)
Jun 21, 2018
372.82
373.36
367.84
368.78
66,012
-6.01(-1.60%)
Jun 20, 2018
370.48
376.87
368.30
374.79
109,859
+6.75(+1.83%)
Jun 19, 2018
364.86
368.75
362.82
368.04
74,914
-1.04(-0.28%)
Jun 18, 2018
359.73
369.51
359.00
369.08
74,447
+7.93(+2.20%)
Jun 15, 2018
363.78
357.79
361.15
105,087
-0.85(-0.23%)
Jun 14, 2018
359.53
364.87
356.10
362.00
111,066
+3.65(+1.02%)
Jun 13, 2018
365.00
365.79
357.28
358.35
129,469
-6.80(-1.86%)
Jun 12, 2018
366.00
367.55
364.35
365.15
67,614
-0.74(-0.20%)
Jun 11, 2018
365.91
370.83
365.08
365.89
128,548
+0.47(+0.13%)
Jun 08, 2018
363.20
366.00
361.94
365.42
115,412
+0.82(+0.22%)
Jun 07, 2018
366.22
367.00
361.92
364.60
89,212
-1.00(-0.27%)
Jun 06, 2018
362.88
367.60
361.33
365.60
90,713
+5.08(+1.41%)
Jun 05, 2018
360.93
361.28
357.76
360.52
83,077
+0.64(+0.18%)
Jun 04, 2018
357.50
360.50
357.06
359.88
88,473
+3.38(+0.95%)
Jun 01, 2018
355.00
358.00
353.29
356.50
120,471
+3.49(+0.99%)
May 31, 2018
353.71
355.00
347.50
353.01
146,962
-0.10(-0.03%)
May 30, 2018
350.71
355.03
348.40
353.11
114,998
+3.66(+1.05%)
May 29, 2018
358.36
358.36
347.51
349.45
93,991
-12.08(-3.34%)
May 25, 2018
361.53
361.53
361.53
0
-0.01(-0.00%)
May 24, 2018
364.83
364.83
356.26
361.54
74,397
-3.01(-0.83%)
May 23, 2018
361.99
365.59
357.62
364.55
126,060
+1.49(+0.41%)
May 22, 2018
360.27
366.43
358.41
363.06
145,737
+4.77(+1.33%)
May 21, 2018
353.00
359.90
349.46
358.29
108,105
+6.23(+1.77%)
May 18, 2018
354.38
355.99
351.06
352.06
141,479
-1.58(-0.45%)
May 17, 2018
342.13
355.00
340.37
353.64
135,170
+10.72(+3.13%)
May 16, 2018
341.55
344.51
337.31
342.92
79,313
+1.08(+0.32%)
May 15, 2018
339.00
344.59
339.00
341.84
104,388
+1.51(+0.44%)
May 14, 2018
346.08
346.37
339.15
340.33
81,096
-4.57(-1.33%)
May 11, 2018
341.68
346.54
339.88
344.90
81,561
+4.15(+1.22%)
May 10, 2018
338.67
341.21
334.60
340.75
63,824
+2.04(+0.60%)
May 09, 2018
327.80
340.49
327.80
338.71
75,211
+10.98(+3.35%)
May 08, 2018
323.90
328.98
322.13
327.73
66,889
+2.06(+0.63%)
May 07, 2018
321.69
328.42
321.69
325.67
123,685
+2.96(+0.92%)
May 04, 2018
299.90
327.15
299.00
322.71
283,230
+0.31(+0.10%)
May 03, 2018
329.76
330.00
320.24
322.40
150,258
-7.35(-2.23%)
May 02, 2018
332.70
337.64
328.93
329.75
129,335
-6.21(-1.85%)
May 01, 2018
331.09
336.49
326.11
335.96
111,220
+5.12(+1.55%)
Apr 30, 2018
328.79
334.90
328.79
330.84
71,721
+1.64(+0.50%)
Apr 27, 2018
332.50
334.00
325.21
329.20
57,559
-0.87(-0.26%)
Apr 26, 2018
330.95
334.14
327.90
330.07
105,407
-0.05(-0.02%)
Apr 25, 2018
334.14
335.52
328.57
330.12
87,960
-5.02(-1.50%)
Apr 24, 2018
328.90
337.00
328.90
335.14
218,215
+8.72(+2.67%)
Apr 23, 2018
327.36
327.89
324.91
326.42
82,684
-0.13(-0.04%)
Apr 20, 2018
326.16
329.46
324.95
326.55
86,346
+0.92(+0.28%)
Apr 19, 2018
319.95
327.38
318.04
325.63
66,596
+4.91(+1.53%)
Apr 18, 2018
322.99
323.46
320.33
320.72
152,599
-1.41(-0.44%)
Apr 17, 2018
318.87
324.35
317.02
322.13
200,939
+5.83(+1.84%)
Apr 16, 2018
317.11
319.00
313.12
316.30
64,694
+2.00(+0.64%)
Apr 13, 2018
321.92
321.92
313.58
314.30
102,719
-4.84(-1.52%)
Apr 12, 2018
318.04
321.48
318.04
319.14
79,545
+2.12(+0.67%)
Apr 11, 2018
313.31
318.61
313.05
317.02
129,799
+1.60(+0.51%)
Apr 10, 2018
317.60
318.38
312.88
315.42
88,022
+1.31(+0.42%)
Apr 09, 2018
318.67
323.58
314.08
314.11
90,845
-2.15(-0.68%)
Apr 06, 2018
324.14
325.86
312.22
316.26
93,917
-10.56(-3.23%)
Apr 05, 2018
324.50
330.44
320.04
326.82
66,223
+4.30(+1.33%)
Apr 04, 2018
320.67
324.72
315.00
322.52
129,777
-4.04(-1.24%)
Apr 03, 2018
323.28
329.67
322.48
326.56
66,630
+3.60(+1.11%)
Apr 02, 2018
329.90
330.57
320.84
322.96
96,746
-7.45(-2.25%)
Mar 29, 2018
330.41
330.41
330.41
0
+5.80(+1.79%)
Mar 28, 2018
327.83
328.55
320.08
324.61
83,902
-4.15(-1.26%)
Mar 27, 2018
330.68
336.64
325.14
328.76
85,125
-0.30(-0.09%)
Mar 26, 2018
325.99
331.68
321.18
329.06
62,851
+7.15(+2.22%)
Mar 23, 2018
328.41
330.75
320.74
321.91
118,138
-6.36(-1.94%)
Mar 22, 2018
333.30
336.25
327.15
328.27
79,658
-8.69(-2.58%)
Mar 21, 2018
335.40
338.48
333.67
336.96
92,199
+0.65(+0.19%)
Mar 20, 2018
338.00
338.71
333.49
336.31
79,211
-2.11(-0.62%)
Mar 19, 2018
335.93
339.15
333.15
338.42
152,412
+1.68(+0.50%)
Mar 16, 2018
332.28
338.12
332.28
336.74
126,218
+4.80(+1.45%)
Mar 15, 2018
334.51
336.24
331.35
331.94
100,942
-0.90(-0.27%)
Mar 14, 2018
335.69
339.89
330.00
332.84
79,768
-2.14(-0.64%)
Mar 13, 2018
340.41
341.00
334.08
334.98
85,562
-2.77(-0.82%)
Mar 12, 2018
339.25
342.81
333.95
337.75
130,347
-1.83(-0.54%)
Mar 09, 2018
335.00
340.50
335.00
339.58
67,575
+7.81(+2.35%)
Mar 08, 2018
340.46
341.55
327.17
331.77
91,819
-6.31(-1.87%)
Mar 07, 2018
338.51
338.08
76,403
+3.04(+0.91%)
Mar 06, 2018
332.46
338.79
320.89
335.04
100,678
+4.22(+1.28%)
Mar 05, 2018
323.14
333.04
323.14
330.82
90,263
+6.28(+1.94%)
Mar 02, 2018
315.11
325.33
313.13
324.54
122,020
+6.35(+2.00%)
Mar 01, 2018
316.63
321.86
315.09
318.19
143,444
+3.50(+1.11%)
Feb 28, 2018
315.51
319.74
314.38
314.69
66,244
+0.08(+0.03%)
Feb 27, 2018
317.69
322.19
314.43
314.61
126,089
-3.62(-1.14%)
Feb 26, 2018
318.00
319.35
313.11
318.23
95,589
+0.36(+0.11%)
Feb 23, 2018
314.78
318.00
313.06
317.87
61,233
+3.54(+1.13%)
Feb 22, 2018
322.96
322.96
313.44
314.33
72,163
-6.77(-2.11%)
Feb 21, 2018
320.72
325.94
320.72
321.10
138,264
+0.39(+0.12%)
Feb 20, 2018
321.54
324.98
319.32
320.71
116,903
-1.20(-0.37%)
Feb 16, 2018
321.91
321.91
321.91
0
-0.26(-0.08%)
Feb 15, 2018
323.79
325.00
321.65
322.17
119,715
+0.56(+0.17%)
Feb 14, 2018
313.54
323.17
313.54
321.61
165,264
+6.25(+1.98%)
Feb 13, 2018
320.60
322.50
310.79
315.36
164,904
-5.22(-1.63%)
Feb 12, 2018
314.69
322.67
314.40
320.58
120,697
+7.77(+2.48%)
Feb 09, 2018
314.76
315.63
300.70
312.81
303,908
+7.43(+2.43%)
Feb 08, 2018
314.90
317.48
307.19
305.38
203,789
-9.10(-2.89%)
Feb 07, 2018
314.99
314.99
312.00
314.48
118,119
-1.45(-0.46%)
Feb 06, 2018
298.83
318.44
297.64
315.93
245,733
+10.66(+3.49%)
Feb 05, 2018
314.85
320.89
300.77
305.27
243,328
-13.86(-4.34%)
Feb 02, 2018
325.20
326.58
316.52
319.13
241,521
-7.10(-2.18%)
Feb 01, 2018
328.98
330.01
320.01
326.23
291,432
-3.48(-1.06%)
Jan 31, 2018
320.00
336.76
317.00
329.71
847,002
-32.49(-8.97%)
Jan 30, 2018
370.00
370.00
360.04
362.20
293,423
-10.55(-2.83%)
Jan 29, 2018
375.57
377.82
369.52
372.75
220,452
-3.43(-0.91%)
Jan 26, 2018
366.59
377.39
365.87
376.18
260,937
+10.34(+2.83%)
Jan 25, 2018
357.81
366.88
356.76
365.84
168,158
+9.28(+2.60%)
Jan 24, 2018
359.86
359.86
355.20
356.56
209,859
-2.44(-0.68%)
Jan 23, 2018
352.53
359.19
351.29
359.00
202,430
+6.10(+1.73%)
Jan 22, 2018
346.42
352.99
344.38
352.90
208,664
+6.40(+1.85%)
Jan 19, 2018
340.90
347.82
340.79
346.50
148,318
+5.35(+1.57%)
Jan 18, 2018
338.35
343.88
336.75
341.15
169,316
+2.86(+0.85%)
Jan 17, 2018
338.42
339.60
336.79
338.29
98,069
+1.57(+0.47%)
Jan 16, 2018
343.16
343.16
334.17
336.72
150,539
-4.27(-1.25%)
Jan 12, 2018
340.99
340.99
340.99
0
+1.49(+0.44%)
Jan 11, 2018
333.76
340.00
333.35
339.50
122,746
+6.89(+2.07%)
Jan 10, 2018
332.20
333.78
330.69
332.61
147,246
+0.73(+0.22%)
Jan 09, 2018
332.44
336.89
330.89
331.88
198,885
+1.64(+0.50%)
Jan 08, 2018
329.64
330.99
326.15
330.24
136,825
+1.23(+0.37%)
Jan 05, 2018
328.70
332.71
327.31
329.01
164,651
+2.15(+0.66%)
Jan 04, 2018
328.17
330.99
326.81
326.86
170,344
+0.79(+0.24%)
Jan 03, 2018
329.70
329.99
325.41
326.07
104,703
-2.56(-0.78%)
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.