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
S&P 500 Ishares Core ETF
(NY:
IVV
)
536.73
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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
375.20
377.01
372.99
376.95
5,391,816
-0.79(-0.21%)
Dec 29, 2022
374.17
378.77
373.65
377.74
5,429,217
+6.43(+1.73%)
Dec 28, 2022
375.86
377.88
371.01
371.31
4,774,513
-4.56(-1.21%)
Dec 27, 2022
377.29
377.60
374.22
375.87
4,418,997
-1.45(-0.38%)
Dec 23, 2022
374.24
377.49
372.60
377.33
3,343,273
+1.95(+0.52%)
Dec 22, 2022
377.49
377.81
369.38
375.37
6,586,575
-5.18(-1.36%)
Dec 21, 2022
377.86
381.81
377.18
380.55
3,948,265
+5.59(+1.49%)
Dec 20, 2022
373.77
376.66
372.44
374.96
4,530,379
+0.43(+0.12%)
Dec 19, 2022
377.98
378.28
372.83
374.53
4,361,730
-3.14(-0.83%)
Dec 16, 2022
379.59
380.94
375.56
377.67
6,795,702
-4.67(-1.22%)
Dec 15, 2022
386.89
387.78
380.55
382.34
5,970,551
-9.71(-2.48%)
Dec 14, 2022
394.02
397.94
388.87
392.05
9,572,683
-2.36(-0.60%)
Dec 13, 2022
402.58
402.69
391.59
394.42
6,012,762
+3.12(+0.80%)
Dec 12, 2022
386.72
391.40
385.98
391.29
5,117,362
+5.41(+1.40%)
Dec 09, 2022
387.47
390.11
385.73
385.88
3,624,276
-2.87(-0.74%)
Dec 08, 2022
387.65
389.83
386.02
388.75
2,542,017
+3.03(+0.79%)
Dec 07, 2022
385.31
388.14
384.52
385.73
4,173,578
-0.74(-0.19%)
Dec 06, 2022
391.87
392.37
384.22
386.47
4,329,560
-5.61(-1.43%)
Dec 05, 2022
396.35
397.32
390.69
392.07
4,236,476
-7.19(-1.80%)
Dec 02, 2022
394.62
400.18
394.62
399.26
3,710,069
-0.43(-0.11%)
Dec 01, 2022
401.19
402.42
397.14
399.69
6,034,741
-0.17(-0.04%)
Nov 30, 2022
388.03
399.86
386.06
399.86
6,156,425
+12.02(+3.10%)
Nov 29, 2022
388.57
389.81
385.87
387.84
4,552,417
-0.66(-0.17%)
Nov 28, 2022
391.57
393.26
387.65
388.50
2,565,753
-6.25(-1.58%)
Nov 25, 2022
394.28
395.34
394.01
394.75
1,230,986
-0.03(-0.01%)
Nov 23, 2022
392.00
395.34
391.84
394.78
2,321,279
+2.34(+0.60%)
Nov 22, 2022
389.12
392.52
387.71
392.44
3,392,584
+5.33(+1.38%)
Nov 21, 2022
387.22
388.29
385.28
387.10
2,356,524
-1.49(-0.38%)
Nov 18, 2022
390.21
390.27
385.61
388.59
2,565,918
+1.84(+0.47%)
Nov 17, 2022
383.15
387.48
382.76
386.75
3,419,223
-1.31(-0.34%)
Nov 16, 2022
389.24
390.22
387.33
388.06
4,182,774
-2.87(-0.73%)
Nov 15, 2022
393.59
394.69
387.04
390.93
6,300,785
+3.29(+0.85%)
Nov 14, 2022
389.15
392.62
387.42
387.64
6,237,525
-3.28(-0.84%)
Nov 11, 2022
388.16
391.79
385.98
390.92
3,835,595
+3.73(+0.96%)
Nov 10, 2022
380.63
387.53
378.32
387.19
4,632,749
+20.10(+5.48%)
Nov 09, 2022
372.62
373.87
366.51
367.09
8,654,422
-7.65(-2.04%)
Nov 08, 2022
373.84
377.74
370.51
374.74
3,872,147
+2.02(+0.54%)
Nov 07, 2022
370.50
373.31
368.37
372.71
3,861,124
+3.60(+0.98%)
Nov 04, 2022
369.76
371.61
362.94
369.11
4,680,857
+5.15(+1.41%)
Nov 03, 2022
364.32
367.01
361.75
363.96
3,577,604
-3.69(-1.00%)
Nov 02, 2022
376.67
367.53
367.65
6,965,620
-9.67(-2.56%)
Nov 01, 2022
382.72
382.94
376.05
377.32
7,463,731
-1.50(-0.40%)
Oct 31, 2022
379.06
381.66
377.92
378.83
6,505,933
-2.68(-0.70%)
Oct 28, 2022
372.67
382.11
372.47
381.50
4,187,010
+8.74(+2.35%)
Oct 27, 2022
375.81
377.66
372.11
372.76
4,489,729
-1.99(-0.53%)
Oct 26, 2022
374.35
380.19
374.12
374.75
5,205,573
-2.85(-0.76%)
Oct 25, 2022
371.58
377.93
371.50
377.61
5,085,693
+5.97(+1.61%)
Oct 24, 2022
368.75
372.80
365.99
371.64
4,283,551
+4.51(+1.23%)
Oct 21, 2022
358.15
367.65
356.66
367.12
4,315,711
+8.65(+2.41%)
Oct 20, 2022
360.98
365.52
357.67
358.47
5,107,440
-3.08(-0.85%)
Oct 19, 2022
361.92
364.73
358.57
361.55
4,962,948
-2.39(-0.66%)
Oct 18, 2022
367.99
368.25
360.55
363.94
6,980,062
+4.12(+1.15%)
Oct 17, 2022
357.05
360.90
357.03
359.82
3,996,492
+9.03(+2.57%)
Oct 14, 2022
361.49
363.14
350.15
350.79
5,459,733
-8.23(-2.29%)
Oct 13, 2022
342.51
360.49
341.45
359.02
7,514,959
+9.31(+2.66%)
Oct 12, 2022
351.36
352.90
349.50
349.71
4,225,182
-1.13(-0.32%)
Oct 11, 2022
351.39
356.07
348.92
350.84
5,884,079
-2.42(-0.69%)
Oct 10, 2022
357.02
357.25
350.85
353.26
4,210,028
-2.65(-0.74%)
Oct 07, 2022
361.91
362.21
354.05
355.91
4,353,428
-10.21(-2.79%)
Oct 06, 2022
368.43
371.44
365.61
366.12
4,585,270
-3.65(-0.99%)
Oct 05, 2022
366.22
372.19
363.85
369.77
5,507,770
-0.87(-0.23%)
Oct 04, 2022
365.25
370.71
365.23
370.64
4,595,497
+11.01(+3.06%)
Oct 03, 2022
354.17
361.52
352.33
359.63
5,745,147
+9.27(+2.65%)
Sep 30, 2022
354.90
358.86
350.25
350.36
7,512,031
-5.59(-1.57%)
Sep 29, 2022
359.83
360.04
352.83
355.95
5,837,604
-7.47(-2.06%)
Sep 28, 2022
357.37
365.16
355.66
363.42
7,178,431
+6.93(+1.94%)
Sep 27, 2022
360.99
363.33
353.98
356.50
10,434,263
-0.92(-0.26%)
Sep 26, 2022
359.44
363.13
356.09
357.42
7,463,504
-3.56(-0.99%)
Sep 23, 2022
363.46
363.50
356.38
360.98
6,442,337
-6.09(-1.66%)
Sep 22, 2022
369.42
370.38
366.32
367.07
7,713,642
-3.13(-0.85%)
Sep 21, 2022
378.76
381.88
370.21
370.20
7,579,689
-6.42(-1.71%)
Sep 20, 2022
377.73
378.70
373.94
376.62
4,219,990
-4.48(-1.18%)
Sep 19, 2022
374.95
381.14
374.91
381.10
2,985,223
+2.94(+0.78%)
Sep 16, 2022
376.83
378.90
374.84
378.16
5,255,263
-2.89(-0.76%)
Sep 15, 2022
383.95
386.84
379.83
381.04
4,295,411
-4.45(-1.15%)
Sep 14, 2022
385.31
387.04
382.08
385.50
4,395,428
+1.47(+0.38%)
Sep 13, 2022
392.58
393.81
382.93
384.03
5,241,810
-17.52(-4.36%)
Sep 12, 2022
399.40
402.30
399.10
401.55
2,878,147
+4.29(+1.08%)
Sep 09, 2022
393.42
398.15
393.27
397.26
2,732,536
+6.24(+1.60%)
Sep 08, 2022
386.21
391.61
385.06
391.03
4,128,466
+2.45(+0.63%)
Sep 07, 2022
381.38
389.40
381.25
388.58
6,810,856
+6.91(+1.81%)
Sep 06, 2022
384.13
385.12
379.47
381.67
5,007,725
-1.53(-0.40%)
Sep 02, 2022
391.06
392.30
381.30
383.19
4,300,543
-4.14(-1.07%)
Sep 01, 2022
383.80
387.58
381.04
387.33
5,076,816
+1.32(+0.34%)
Aug 31, 2022
390.69
391.95
385.92
386.01
6,561,487
-2.92(-0.75%)
Aug 30, 2022
394.56
394.78
386.90
388.94
5,858,402
-4.51(-1.15%)
Aug 29, 2022
392.95
396.49
391.96
393.45
4,734,599
-2.38(-0.60%)
Aug 26, 2022
409.84
410.29
395.83
395.83
6,167,998
-14.00(-3.42%)
Aug 25, 2022
405.74
409.95
404.64
409.83
2,452,359
+5.69(+1.41%)
Aug 24, 2022
402.68
405.58
401.95
404.14
2,751,307
+1.25(+0.31%)
Aug 23, 2022
403.42
405.86
402.30
402.88
4,323,158
-0.89(-0.22%)
Aug 22, 2022
407.49
407.60
402.92
403.78
5,415,624
-8.65(-2.10%)
Aug 19, 2022
415.25
415.52
411.56
412.43
4,180,872
-5.53(-1.32%)
Aug 18, 2022
417.07
418.77
415.75
417.96
2,788,292
+1.22(+0.29%)
Aug 17, 2022
416.16
419.67
414.81
416.73
4,181,718
-3.16(-0.75%)
Aug 16, 2022
417.96
421.82
417.17
419.89
3,700,514
+0.87(+0.21%)
Aug 15, 2022
415.12
419.55
414.99
419.02
2,671,334
+1.84(+0.44%)
Aug 12, 2022
412.37
417.40
411.38
417.18
4,624,020
+6.75(+1.65%)
Aug 11, 2022
413.30
415.20
409.62
410.42
5,058,658
+0.15(+0.04%)
Aug 10, 2022
409.17
410.48
407.19
410.28
3,946,877
+8.42(+2.09%)
Aug 09, 2022
402.78
403.22
400.78
401.86
2,562,902
-1.69(-0.42%)
Aug 08, 2022
405.76
408.03
402.36
403.55
4,887,111
-0.35(-0.09%)
Aug 05, 2022
400.25
404.64
400.20
403.90
3,057,269
-0.71(-0.18%)
Aug 04, 2022
404.86
405.53
402.99
404.61
4,115,599
-0.39(-0.10%)
Aug 03, 2022
400.89
406.15
400.62
405.00
4,743,643
+6.22(+1.56%)
Aug 02, 2022
399.70
403.48
397.45
398.78
4,114,449
-2.56(-0.64%)
Aug 01, 2022
399.77
403.89
399.02
401.34
3,865,939
-1.29(-0.32%)
Jul 29, 2022
398.31
403.52
397.42
402.63
4,566,912
+5.90(+1.49%)
Jul 28, 2022
392.61
397.41
389.00
396.73
5,402,435
+4.98(+1.27%)
Jul 27, 2022
385.30
393.59
385.04
391.75
5,045,818
+9.87(+2.59%)
Jul 26, 2022
384.73
384.95
380.96
381.88
4,234,422
-4.59(-1.19%)
Jul 25, 2022
386.63
387.34
384.17
386.47
4,074,295
+0.40(+0.10%)
Jul 22, 2022
389.71
390.93
383.70
386.07
6,352,767
-3.47(-0.89%)
Jul 21, 2022
385.06
389.61
382.64
389.54
8,495,475
+3.94(+1.02%)
Jul 20, 2022
383.36
387.11
382.04
385.60
5,002,823
+2.37(+0.62%)
Jul 19, 2022
377.12
383.79
376.51
383.23
4,819,605
+10.03(+2.69%)
Jul 18, 2022
379.38
380.05
371.89
373.20
3,850,386
-3.04(-0.81%)
Jul 15, 2022
373.74
376.33
371.75
376.24
4,073,595
+7.05(+1.91%)
Jul 14, 2022
364.99
369.79
362.48
369.20
5,027,144
-0.89(-0.24%)
Jul 13, 2022
366.41
373.08
365.99
370.09
4,799,166
-1.90(-0.51%)
Jul 12, 2022
374.85
377.24
370.25
372.00
4,018,257
-3.37(-0.90%)
Jul 11, 2022
376.94
377.92
374.66
375.37
3,705,206
-4.32(-1.14%)
Jul 08, 2022
378.31
381.60
376.77
379.69
3,865,919
-0.30(-0.08%)
Jul 07, 2022
376.27
380.82
376.23
380.00
4,919,547
+5.55(+1.48%)
Jul 06, 2022
373.31
376.95
370.86
374.44
5,126,932
+1.33(+0.36%)
Jul 05, 2022
367.24
373.16
364.29
373.11
5,243,897
+0.80(+0.21%)
Jul 01, 2022
367.88
372.85
365.20
372.32
5,420,215
+3.83(+1.04%)
Jun 30, 2022
367.56
371.82
363.99
368.49
7,532,792
-3.10(-0.83%)
Jun 29, 2022
372.39
373.42
369.70
371.59
4,014,152
-0.26(-0.07%)
Jun 28, 2022
381.11
384.03
371.74
371.85
5,944,920
-7.75(-2.04%)
Jun 27, 2022
381.99
382.30
378.46
379.60
8,085,501
-1.38(-0.36%)
Jun 24, 2022
372.56
381.05
372.56
380.98
4,942,108
+11.54(+3.12%)
Jun 23, 2022
367.93
370.06
364.23
369.44
8,014,312
+3.66(+1.00%)
Jun 22, 2022
362.09
369.95
361.63
365.78
5,687,301
-0.63(-0.17%)
Jun 21, 2022
363.23
367.81
363.12
366.41
6,827,740
+9.09(+2.54%)
Jun 17, 2022
357.11
360.83
353.79
357.32
13,662,224
+0.65(+0.18%)
Jun 16, 2022
360.40
360.79
354.11
356.67
10,852,297
-12.12(-3.29%)
Jun 15, 2022
367.07
373.44
361.97
368.79
9,337,631
+5.18(+1.42%)
Jun 14, 2022
366.59
367.60
360.46
363.61
12,920,924
-0.97(-0.27%)
Jun 13, 2022
369.48
371.40
363.12
364.58
13,393,554
-14.58(-3.84%)
Jun 10, 2022
384.18
384.96
379.12
379.16
8,904,585
-11.53(-2.95%)
Jun 09, 2022
398.27
400.56
390.59
390.69
4,108,959
-9.40(-2.35%)
Jun 08, 2022
402.80
404.62
399.35
400.08
3,488,066
-4.38(-1.08%)
Jun 07, 2022
397.08
405.02
396.65
404.46
4,776,138
+3.72(+0.93%)
Jun 06, 2022
403.71
405.38
399.52
400.74
3,125,663
+1.20(+0.30%)
Jun 03, 2022
401.31
402.89
398.51
399.54
4,168,910
-6.67(-1.64%)
Jun 02, 2022
398.44
406.23
396.11
406.20
4,527,015
+7.51(+1.88%)
Jun 01, 2022
404.00
405.03
396.02
398.69
6,858,218
-3.26(-0.81%)
May 31, 2022
402.43
405.27
399.00
401.95
5,959,067
-2.31(-0.57%)
May 27, 2022
396.95
404.26
396.74
404.26
4,209,924
+9.87(+2.50%)
May 26, 2022
387.96
396.07
387.74
394.38
4,420,898
+7.57(+1.96%)
May 25, 2022
381.76
388.67
381.35
386.82
5,790,014
+3.39(+0.88%)
May 24, 2022
381.93
384.43
376.53
383.43
5,589,913
-2.77(-0.72%)
May 23, 2022
382.28
386.98
379.87
386.20
5,094,782
+7.08(+1.87%)
May 20, 2022
382.61
383.17
370.27
379.12
7,675,560
+0.19(+0.05%)
May 19, 2022
378.02
383.42
376.63
378.92
7,398,067
-2.38(-0.62%)
May 18, 2022
392.62
392.87
380.04
381.30
6,417,075
-15.96(-4.02%)
May 17, 2022
395.53
397.55
391.74
397.26
5,397,387
+8.06(+2.07%)
May 16, 2022
389.18
393.10
386.88
389.20
5,104,879
-1.65(-0.42%)
May 13, 2022
385.97
392.27
384.97
390.85
5,532,777
+9.30(+2.44%)
May 12, 2022
378.85
385.07
374.74
381.55
7,799,455
-0.56(-0.15%)
May 11, 2022
387.33
393.06
381.36
382.11
8,745,136
-6.12(-1.58%)
May 10, 2022
393.55
395.06
384.16
388.23
10,687,688
+0.77(+0.20%)
May 09, 2022
394.13
395.38
385.88
387.47
9,004,071
-12.88(-3.22%)
May 06, 2022
400.01
403.58
394.79
400.34
9,267,116
-2.17(-0.54%)
May 05, 2022
413.07
413.15
398.47
402.51
11,803,759
-14.81(-3.55%)
May 04, 2022
405.83
418.06
402.54
417.33
9,880,244
+12.20(+3.01%)
May 03, 2022
403.84
407.63
402.23
405.13
7,595,990
+1.87(+0.46%)
May 02, 2022
400.74
404.67
394.13
403.26
9,694,920
+2.58(+0.64%)
Apr 29, 2022
412.23
414.36
400.12
400.68
9,029,104
-15.62(-3.75%)
Apr 28, 2022
410.89
418.04
406.37
416.30
5,743,731
+10.20(+2.51%)
Apr 27, 2022
405.89
411.50
403.84
406.10
10,113,111
+1.22(+0.30%)
Apr 26, 2022
414.38
414.55
404.83
404.88
9,880,875
-12.14(-2.91%)
Apr 25, 2022
412.21
417.12
407.54
417.02
8,167,089
+2.56(+0.62%)
Apr 22, 2022
425.13
425.42
413.99
414.46
8,184,024
-11.93(-2.80%)
Apr 21, 2022
436.53
437.89
425.35
426.38
5,428,575
-6.27(-1.45%)
Apr 20, 2022
434.90
435.50
431.54
432.65
4,431,589
-0.39(-0.09%)
Apr 19, 2022
426.06
433.79
425.89
433.04
5,350,904
+6.88(+1.61%)
Apr 18, 2022
425.05
427.89
423.90
426.16
4,779,867
+0.16(+0.04%)
Apr 14, 2022
431.57
432.74
425.88
426.01
4,551,845
-5.33(-1.24%)
Apr 13, 2022
426.35
432.09
426.05
431.34
7,524,817
+4.99(+1.17%)
Apr 12, 2022
431.19
433.71
424.90
426.35
5,441,535
-1.64(-0.38%)
Apr 11, 2022
432.13
432.97
427.56
427.98
5,113,169
-7.53(-1.73%)
Apr 08, 2022
435.96
438.47
433.96
435.51
5,122,341
-1.16(-0.27%)
Apr 07, 2022
433.60
438.52
431.58
436.68
5,484,302
+2.15(+0.50%)
Apr 06, 2022
434.81
436.84
431.55
434.52
6,227,737
-4.26(-0.97%)
Apr 05, 2022
443.00
445.47
437.75
438.79
4,567,776
-5.73(-1.29%)
Apr 04, 2022
441.00
444.62
440.10
444.51
4,182,243
+3.88(+0.88%)
Apr 01, 2022
441.08
441.24
437.03
440.63
5,426,384
+1.07(+0.24%)
Mar 31, 2022
445.59
446.37
439.35
439.56
6,762,981
-6.88(-1.54%)
Mar 30, 2022
448.11
448.74
444.16
446.44
5,921,871
-2.79(-0.62%)
Mar 29, 2022
447.62
449.60
443.79
449.23
5,900,621
+5.66(+1.28%)
Mar 28, 2022
439.81
443.60
437.92
443.57
4,358,511
+3.09(+0.70%)
Mar 25, 2022
438.99
440.78
436.34
440.48
7,131,902
+2.21(+0.50%)
Mar 24, 2022
433.85
438.30
432.74
438.27
3,672,308
+6.25(+1.45%)
Mar 23, 2022
434.89
436.35
431.76
432.02
5,842,383
-5.48(-1.25%)
Mar 22, 2022
433.79
438.37
433.79
437.51
5,546,115
+5.27(+1.22%)
Mar 21, 2022
432.34
434.38
428.77
432.24
5,880,629
-0.09(-0.02%)
Mar 18, 2022
426.20
432.84
425.43
432.32
5,463,680
+4.58(+1.07%)
Mar 17, 2022
420.48
427.86
420.19
427.75
6,725,470
+5.25(+1.24%)
Mar 16, 2022
417.09
422.56
412.01
422.49
8,245,295
+9.15(+2.21%)
Mar 15, 2022
407.06
413.96
405.81
413.34
8,222,008
+8.90(+2.20%)
Mar 14, 2022
408.37
411.71
403.26
404.43
9,237,730
-3.08(-0.76%)
Mar 11, 2022
415.28
415.84
406.89
407.51
11,701,750
-5.15(-1.25%)
Mar 10, 2022
409.79
413.55
407.76
412.66
8,329,859
-1.90(-0.46%)
Mar 09, 2022
412.37
416.55
410.07
414.56
7,975,696
+10.86(+2.69%)
Mar 08, 2022
406.95
414.26
402.59
403.70
15,322,591
-3.03(-0.75%)
Mar 07, 2022
418.55
418.79
406.72
406.73
9,095,075
-12.31(-2.94%)
Mar 04, 2022
418.85
420.31
414.98
419.05
8,368,590
-3.61(-0.85%)
Mar 03, 2022
427.24
427.81
420.79
422.66
10,256,330
-2.04(-0.48%)
Mar 02, 2022
419.39
426.31
418.58
424.69
9,263,949
+7.61(+1.82%)
Mar 01, 2022
421.99
424.01
414.35
417.08
14,794,321
-6.57(-1.55%)
Feb 28, 2022
419.02
425.00
417.74
423.65
11,565,642
-0.86(-0.20%)
Feb 25, 2022
416.62
424.67
417.59
424.51
9,994,740
+9.14(+2.20%)
Feb 24, 2022
398.62
415.82
398.24
415.37
20,150,182
+6.43(+1.57%)
Feb 23, 2022
419.56
420.20
408.63
408.93
11,741,155
-7.59(-1.82%)
Feb 22, 2022
418.85
422.38
413.02
416.52
10,289,335
-4.57(-1.08%)
Feb 18, 2022
421.09
0
-2.93(-0.69%)
Feb 17, 2022
429.89
430.41
423.29
424.02
6,662,057
-9.09(-2.10%)
Feb 16, 2022
430.45
434.55
428.64
433.11
6,532,644
+0.49(+0.11%)
Feb 15, 2022
430.33
432.84
429.84
432.61
6,983,160
+6.85(+1.61%)
Feb 14, 2022
426.70
428.30
422.24
425.77
8,539,692
-1.39(-0.33%)
Feb 11, 2022
435.84
437.99
425.75
427.16
9,772,802
-8.72(-2.00%)
Feb 10, 2022
437.82
443.93
433.77
435.88
7,737,172
-7.84(-1.77%)
Feb 09, 2022
441.55
444.02
441.33
443.72
7,398,033
+6.45(+1.48%)
Feb 08, 2022
433.30
438.29
431.82
437.27
5,130,409
+3.45(+0.79%)
Feb 07, 2022
436.00
437.41
432.44
433.82
6,578,201
-1.54(-0.35%)
Feb 04, 2022
432.84
439.15
430.49
435.36
7,361,960
+2.17(+0.50%)
Feb 03, 2022
437.36
439.32
432.30
433.19
8,112,055
-10.29(-2.32%)
Feb 02, 2022
441.85
444.28
439.41
443.49
10,084,824
+4.22(+0.96%)
Feb 01, 2022
437.14
439.94
433.47
439.26
9,088,197
+3.01(+0.69%)
Jan 31, 2022
427.89
436.71
436.25
8,837,619
+7.75(+1.81%)
Jan 28, 2022
419.71
428.51
414.92
428.51
13,534,596
+10.23(+2.44%)
Jan 27, 2022
425.07
428.27
416.51
418.28
18,165,126
-2.19(-0.52%)
Jan 26, 2022
427.50
430.75
416.01
420.47
15,406,119
-0.98(-0.23%)
Jan 25, 2022
420.05
425.64
414.27
421.45
15,229,798
-4.91(-1.15%)
Jan 24, 2022
419.05
427.13
408.14
426.36
18,889,842
+1.49(+0.35%)
Jan 21, 2022
432.21
434.55
424.76
424.87
14,478,368
-8.44(-1.95%)
Jan 20, 2022
440.09
444.92
432.81
433.31
9,217,497
-4.87(-1.11%)
Jan 19, 2022
444.20
445.75
437.86
438.17
6,476,674
-4.58(-1.03%)
Jan 18, 2022
445.84
446.07
441.62
442.75
10,026,083
-7.97(-1.77%)
Jan 14, 2022
450.72
0
+0.15(+0.03%)
Jan 13, 2022
457.93
458.61
449.50
450.56
5,539,524
-6.27(-1.37%)
Jan 12, 2022
457.46
458.94
454.79
456.83
9,253,325
+1.21(+0.26%)
Jan 11, 2022
451.21
455.69
448.11
455.62
7,817,235
+4.45(+0.99%)
Jan 10, 2022
448.73
451.71
442.84
451.17
9,286,206
-0.85(-0.19%)
Jan 07, 2022
453.88
455.06
450.64
452.02
7,946,563
-1.81(-0.40%)
Jan 06, 2022
453.81
456.61
451.42
453.84
6,168,502
-0.34(-0.07%)
Jan 05, 2022
462.81
463.54
454.14
454.18
7,459,665
-9.03(-1.95%)
Jan 04, 2022
464.84
465.51
461.25
463.20
5,942,027
-0.15(-0.03%)
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.