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
Transportation Average Ishares ETF
(NY:
IYT
)
66.59
+0.09 (+0.14%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
194.96
195.70
194.78
195.56
89,800
+0.46(+0.24%)
Dec 30, 2019
195.21
195.98
194.67
195.10
50,914
-1.05(-0.54%)
Dec 27, 2019
197.25
197.25
195.88
196.15
103,000
-0.25(-0.13%)
Dec 26, 2019
195.62
196.40
195.30
196.40
59,823
+0.55(+0.28%)
Dec 24, 2019
196.06
196.06
195.30
195.85
30,200
+0.01(+0.01%)
Dec 23, 2019
195.46
196.42
195.35
195.84
167,312
+0.33(+0.17%)
Dec 20, 2019
193.46
195.68
193.46
195.51
149,000
+1.63(+0.84%)
Dec 19, 2019
193.12
194.42
193.12
193.88
103,399
+0.41(+0.21%)
Dec 18, 2019
193.65
193.97
192.42
193.46
265,920
-1.69(-0.87%)
Dec 17, 2019
194.55
196.34
194.55
195.15
165,878
+0.14(+0.07%)
Dec 16, 2019
195.00
196.00
193.80
195.01
134,124
+1.08(+0.56%)
Dec 13, 2019
194.05
196.07
193.14
193.93
166,600
-0.25(-0.13%)
Dec 12, 2019
192.18
195.95
191.65
194.18
388,776
+2.02(+1.05%)
Dec 11, 2019
191.46
192.26
191.09
192.16
117,372
+0.92(+0.48%)
Dec 10, 2019
191.77
192.41
190.53
191.24
115,311
-0.82(-0.43%)
Dec 09, 2019
191.94
193.07
191.79
192.06
125,808
-0.60(-0.31%)
Dec 06, 2019
192.34
193.66
192.34
192.66
207,500
+2.43(+1.28%)
Dec 05, 2019
191.00
191.00
189.38
190.23
152,363
+0.07(+0.04%)
Dec 04, 2019
189.24
192.35
189.24
190.16
271,201
+1.24(+0.66%)
Dec 03, 2019
190.49
190.60
187.97
188.92
514,587
-4.19(-2.17%)
Dec 02, 2019
195.80
196.67
192.99
193.11
246,468
-2.26(-1.16%)
Nov 29, 2019
195.85
196.71
195.00
195.37
56,800
-1.47(-0.75%)
Nov 27, 2019
197.67
197.67
196.07
196.84
111,300
-0.42(-0.21%)
Nov 26, 2019
196.62
197.68
196.34
197.26
154,316
+0.50(+0.25%)
Nov 25, 2019
193.98
196.88
193.98
196.76
234,121
+2.89(+1.49%)
Nov 22, 2019
192.79
193.92
192.25
193.87
191,700
+1.85(+0.96%)
Nov 21, 2019
192.04
192.90
191.43
192.02
198,031
-0.19(-0.10%)
Nov 20, 2019
193.89
194.33
191.87
192.21
390,532
-2.82(-1.45%)
Nov 19, 2019
196.27
196.27
194.32
195.03
56,103
-0.54(-0.28%)
Nov 18, 2019
194.85
195.58
193.90
195.57
185,975
+0.16(+0.08%)
Nov 15, 2019
196.50
196.86
195.26
195.41
231,400
+0.27(+0.14%)
Nov 14, 2019
194.10
195.32
193.96
195.14
105,693
+0.44(+0.23%)
Nov 13, 2019
196.32
196.32
194.40
194.70
111,354
-2.04(-1.04%)
Nov 12, 2019
197.34
198.23
196.39
196.74
65,910
-1.28(-0.65%)
Nov 11, 2019
197.28
198.26
196.81
198.02
168,532
-0.66(-0.33%)
Nov 08, 2019
198.63
199.06
197.83
198.68
193,200
-0.42(-0.21%)
Nov 07, 2019
199.12
201.48
198.78
199.10
306,821
+1.17(+0.59%)
Nov 06, 2019
198.24
198.24
196.53
197.93
114,418
-0.44(-0.22%)
Nov 05, 2019
197.88
200.41
197.83
198.37
279,925
+1.32(+0.67%)
Nov 04, 2019
193.82
197.12
193.82
197.05
142,089
+4.29(+2.23%)
Nov 01, 2019
188.46
192.80
188.46
192.76
165,300
+4.04(+2.14%)
Oct 31, 2019
190.22
190.22
187.38
188.72
93,040
-2.36(-1.24%)
Oct 30, 2019
193.33
193.33
189.31
191.08
270,729
-3.38(-1.74%)
Oct 29, 2019
193.69
195.14
193.46
194.46
105,820
-0.47(-0.24%)
Oct 28, 2019
195.51
196.79
194.51
194.93
108,423
-0.08(-0.04%)
Oct 25, 2019
191.10
195.13
191.10
195.01
115,800
+3.30(+1.72%)
Oct 24, 2019
193.15
193.17
190.89
191.71
50,104
-0.94(-0.49%)
Oct 23, 2019
192.43
192.90
191.25
192.65
87,629
-0.35(-0.18%)
Oct 22, 2019
190.92
193.00
189.40
193.00
194,787
+1.74(+0.91%)
Oct 21, 2019
189.46
191.97
189.46
191.26
89,011
+2.65(+1.41%)
Oct 18, 2019
188.21
189.32
187.97
188.61
179,400
+0.11(+0.06%)
Oct 17, 2019
188.35
189.72
187.50
188.50
97,696
+1.12(+0.60%)
Oct 16, 2019
185.95
188.29
185.95
187.38
268,552
+0.80(+0.43%)
Oct 15, 2019
185.05
187.25
184.24
186.58
164,908
+2.39(+1.30%)
Oct 14, 2019
184.02
184.47
183.11
184.19
84,106
-0.60(-0.32%)
Oct 11, 2019
183.25
186.30
183.11
184.79
281,100
+3.93(+2.17%)
Oct 10, 2019
177.87
180.97
177.87
180.86
331,919
+2.19(+1.23%)
Oct 09, 2019
177.53
179.26
177.51
178.67
221,220
+2.13(+1.21%)
Oct 08, 2019
177.98
178.61
176.50
176.54
155,248
-3.35(-1.86%)
Oct 07, 2019
178.86
181.35
178.66
179.89
109,169
-0.34(-0.19%)
Oct 04, 2019
178.10
180.25
178.10
180.23
228,300
+1.92(+1.08%)
Oct 03, 2019
176.98
178.36
174.45
178.31
363,395
+0.66(+0.37%)
Oct 02, 2019
180.08
180.08
176.24
177.65
435,718
-4.21(-2.31%)
Oct 01, 2019
186.84
188.43
181.08
181.86
371,966
-4.28(-2.30%)
Sep 30, 2019
186.23
187.14
186.12
186.14
117,908
+0.34(+0.18%)
Sep 27, 2019
187.56
188.44
185.44
185.80
115,900
-1.20(-0.64%)
Sep 26, 2019
187.90
187.90
186.25
187.00
303,803
-0.51(-0.27%)
Sep 25, 2019
185.93
188.27
185.70
187.51
444,907
+1.84(+0.99%)
Sep 24, 2019
187.08
189.09
185.00
185.67
184,151
-1.69(-0.90%)
Sep 23, 2019
188.33
188.65
187.03
187.36
114,611
-1.22(-0.65%)
Sep 20, 2019
189.40
190.56
187.64
188.58
337,000
-0.84(-0.44%)
Sep 19, 2019
189.95
190.84
189.09
189.42
292,847
-1.39(-0.73%)
Sep 18, 2019
190.52
190.90
188.45
190.81
207,459
-2.31(-1.20%)
Sep 17, 2019
193.13
193.54
191.83
193.12
324,660
-0.42(-0.22%)
Sep 16, 2019
193.52
194.78
191.69
193.54
386,513
-1.55(-0.79%)
Sep 13, 2019
192.46
199.23
192.46
195.09
658,000
+1.86(+0.96%)
Sep 12, 2019
193.97
194.30
191.99
193.23
186,244
-0.80(-0.41%)
Sep 11, 2019
192.57
194.10
190.88
194.03
229,258
+1.51(+0.78%)
Sep 10, 2019
189.42
192.52
188.87
192.52
262,626
+2.84(+1.50%)
Sep 09, 2019
186.10
189.76
186.10
189.68
209,128
+3.82(+2.06%)
Sep 06, 2019
187.57
188.00
185.77
185.86
124,600
-1.18(-0.63%)
Sep 05, 2019
184.40
187.70
184.40
187.04
216,047
+4.72(+2.59%)
Sep 04, 2019
181.26
182.47
181.26
182.32
77,955
+2.18(+1.21%)
Sep 03, 2019
180.58
181.79
178.64
180.14
185,109
-2.35(-1.29%)
Aug 30, 2019
183.22
184.43
182.11
182.49
109,800
+0.38(+0.21%)
Aug 29, 2019
180.22
182.99
180.22
182.11
246,079
+3.54(+1.98%)
Aug 28, 2019
174.66
178.90
174.26
178.57
376,223
+3.22(+1.84%)
Aug 27, 2019
177.69
178.69
175.13
175.35
384,856
-1.81(-1.02%)
Aug 26, 2019
176.93
177.72
175.63
177.16
158,020
+1.60(+0.91%)
Aug 23, 2019
180.40
180.93
174.80
175.56
790,400
-5.98(-3.29%)
Aug 22, 2019
183.14
183.14
180.65
181.54
89,825
-0.60(-0.33%)
Aug 21, 2019
182.17
184.00
181.66
182.14
75,399
+1.90(+1.05%)
Aug 20, 2019
181.63
181.63
180.19
180.24
91,965
-1.38(-0.76%)
Aug 19, 2019
181.58
183.89
181.52
181.62
154,430
+2.03(+1.13%)
Aug 16, 2019
177.37
179.88
177.28
179.59
223,600
+3.85(+2.19%)
Aug 15, 2019
177.72
177.72
174.53
175.74
207,374
-1.40(-0.79%)
Aug 14, 2019
180.01
180.23
176.72
177.14
199,068
-5.57(-3.05%)
Aug 13, 2019
180.01
184.87
180.01
182.71
230,608
+2.06(+1.14%)
Aug 12, 2019
182.35
182.35
179.91
180.65
172,743
-3.00(-1.63%)
Aug 09, 2019
185.15
185.41
182.89
183.65
135,000
-2.17(-1.17%)
Aug 08, 2019
183.63
186.03
182.12
185.82
171,201
+3.18(+1.74%)
Aug 07, 2019
180.11
182.94
179.41
182.64
175,577
-0.45(-0.25%)
Aug 06, 2019
182.61
183.79
180.57
183.09
437,297
+2.48(+1.37%)
Aug 05, 2019
184.31
184.31
179.21
180.61
202,461
-6.13(-3.28%)
Aug 02, 2019
186.80
187.61
185.62
186.74
166,900
-0.96(-0.51%)
Aug 01, 2019
192.27
192.57
187.14
187.70
404,444
-4.92(-2.55%)
Jul 31, 2019
193.62
194.67
190.98
192.62
409,332
-1.38(-0.71%)
Jul 30, 2019
192.04
194.26
191.23
194.00
387,321
+0.20(+0.10%)
Jul 29, 2019
193.80
194.33
193.11
193.80
168,629
-0.03(-0.02%)
Jul 26, 2019
192.01
194.39
192.01
193.83
147,900
+1.49(+0.77%)
Jul 25, 2019
193.10
193.81
191.89
192.34
288,186
-1.49(-0.77%)
Jul 24, 2019
191.23
195.28
190.94
193.83
209,651
+1.16(+0.60%)
Jul 23, 2019
192.21
192.82
191.34
192.67
206,068
+1.55(+0.81%)
Jul 22, 2019
190.94
192.21
190.70
191.12
204,378
+0.35(+0.18%)
Jul 19, 2019
190.59
192.04
190.43
190.77
97,500
+1.21(+0.64%)
Jul 18, 2019
187.79
189.65
187.73
189.56
96,341
+2.37(+1.27%)
Jul 17, 2019
191.77
192.39
187.11
187.19
224,263
-6.97(-3.59%)
Jul 16, 2019
192.00
195.65
191.73
194.16
360,753
+3.51(+1.84%)
Jul 15, 2019
191.46
191.68
190.20
190.65
55,371
-0.74(-0.39%)
Jul 12, 2019
188.22
191.68
188.22
191.39
164,300
+4.47(+2.39%)
Jul 11, 2019
185.08
187.41
184.63
186.92
453,978
+1.78(+0.96%)
Jul 10, 2019
186.51
187.95
184.82
185.14
186,219
-0.86(-0.46%)
Jul 09, 2019
186.32
187.00
185.38
186.00
145,130
-1.40(-0.75%)
Jul 08, 2019
187.30
188.39
186.70
187.40
89,256
-1.28(-0.68%)
Jul 05, 2019
187.99
188.85
186.26
188.68
130,500
-0.71(-0.37%)
Jul 03, 2019
187.98
189.54
187.58
189.39
165,600
+1.95(+1.04%)
Jul 02, 2019
189.06
189.25
186.83
187.44
379,912
-1.62(-0.85%)
Jul 01, 2019
190.04
191.48
187.98
189.06
160,820
+0.87(+0.46%)
Jun 28, 2019
186.30
188.42
186.30
188.19
132,800
+2.72(+1.47%)
Jun 27, 2019
183.63
186.36
183.61
185.47
187,170
+2.34(+1.28%)
Jun 26, 2019
182.59
183.66
181.78
183.12
143,934
+1.22(+0.67%)
Jun 25, 2019
183.80
183.80
181.37
181.91
103,802
-1.54(-0.84%)
Jun 24, 2019
185.21
186.16
183.36
183.45
281,935
-2.86(-1.54%)
Jun 21, 2019
186.90
188.55
186.14
186.31
187,200
-1.01(-0.54%)
Jun 20, 2019
187.45
188.62
186.14
187.32
72,784
+1.30(+0.70%)
Jun 19, 2019
186.24
186.35
184.72
186.02
95,319
+0.38(+0.20%)
Jun 18, 2019
184.73
186.89
184.06
185.64
236,995
+2.18(+1.19%)
Jun 17, 2019
184.92
185.24
183.33
183.46
96,705
-2.48(-1.33%)
Jun 14, 2019
186.33
186.61
184.53
185.94
140,300
-0.77(-0.41%)
Jun 13, 2019
185.42
187.06
185.42
186.71
186,540
+1.86(+1.01%)
Jun 12, 2019
183.96
185.11
183.95
184.85
60,841
+0.83(+0.45%)
Jun 11, 2019
185.44
186.50
183.13
184.02
189,937
-0.67(-0.36%)
Jun 10, 2019
184.45
186.97
184.45
184.69
272,648
+1.69(+0.92%)
Jun 07, 2019
182.77
184.46
182.62
183.00
190,600
+1.10(+0.60%)
Jun 06, 2019
182.97
183.22
180.64
181.90
338,794
-1.60(-0.87%)
Jun 05, 2019
182.83
183.79
182.18
183.50
407,995
+1.56(+0.86%)
Jun 04, 2019
177.66
182.02
177.66
181.94
612,404
+5.97(+3.39%)
Jun 03, 2019
175.05
178.13
175.05
175.97
139,790
+0.38(+0.22%)
May 31, 2019
176.18
177.00
175.30
175.59
273,000
-3.38(-1.89%)
May 30, 2019
179.16
180.36
177.87
178.97
162,251
+0.09(+0.05%)
May 29, 2019
179.25
180.00
178.04
178.88
260,426
-1.34(-0.74%)
May 28, 2019
182.00
182.92
180.22
180.22
397,943
-2.42(-1.33%)
May 24, 2019
184.02
184.54
181.39
182.64
126,500
-0.56(-0.31%)
May 23, 2019
184.15
184.15
181.64
183.20
501,458
-3.03(-1.63%)
May 22, 2019
188.76
189.03
185.75
186.23
245,164
-3.11(-1.64%)
May 21, 2019
189.61
190.42
189.10
189.34
255,638
+0.82(+0.43%)
May 20, 2019
187.92
189.30
187.34
188.52
209,198
-0.52(-0.28%)
May 17, 2019
189.11
191.31
188.67
189.04
117,000
-1.88(-0.98%)
May 16, 2019
189.36
191.84
188.62
190.92
159,642
+2.33(+1.24%)
May 15, 2019
186.80
189.05
186.07
188.59
172,153
+0.37(+0.20%)
May 14, 2019
186.18
189.48
186.18
188.22
146,949
+2.70(+1.46%)
May 13, 2019
187.11
187.30
184.19
185.52
225,010
-5.28(-2.77%)
May 10, 2019
190.08
191.54
186.76
190.80
95,800
-0.53(-0.28%)
May 09, 2019
190.50
191.60
188.80
191.33
128,825
-0.15(-0.08%)
May 08, 2019
191.53
193.62
191.46
191.48
337,142
-0.54(-0.28%)
May 07, 2019
194.25
194.25
190.03
192.02
599,962
-4.19(-2.14%)
May 06, 2019
193.39
196.76
193.00
196.21
97,903
-1.04(-0.53%)
May 03, 2019
195.26
197.66
195.26
197.25
138,500
+3.15(+1.62%)
May 02, 2019
191.57
194.89
191.35
194.10
324,046
+2.38(+1.24%)
May 01, 2019
194.71
195.01
191.63
191.72
760,605
-3.31(-1.70%)
Apr 30, 2019
194.10
195.64
192.63
195.03
86,906
+0.72(+0.37%)
Apr 29, 2019
195.57
195.57
193.75
194.31
162,181
-1.30(-0.66%)
Apr 26, 2019
194.95
195.86
194.02
195.61
145,000
+0.69(+0.35%)
Apr 25, 2019
198.37
198.49
194.76
194.92
249,874
-4.61(-2.31%)
Apr 24, 2019
198.17
200.42
198.17
199.53
81,061
+1.68(+0.85%)
Apr 23, 2019
197.45
198.27
196.96
197.85
78,338
+0.44(+0.22%)
Apr 22, 2019
197.69
197.98
196.44
197.41
56,724
-0.16(-0.08%)
Apr 18, 2019
197.50
198.65
197.07
197.57
147,500
+0.98(+0.50%)
Apr 17, 2019
197.76
197.97
195.89
196.59
214,243
+1.88(+0.97%)
Apr 16, 2019
194.39
195.01
193.24
194.71
142,764
+0.11(+0.06%)
Apr 15, 2019
196.44
196.45
194.35
194.60
134,865
-1.76(-0.90%)
Apr 12, 2019
195.00
196.36
194.82
196.36
162,100
+2.38(+1.23%)
Apr 11, 2019
192.91
194.32
192.80
193.98
280,539
+1.57(+0.82%)
Apr 10, 2019
191.82
192.72
190.58
192.41
300,408
+0.99(+0.52%)
Apr 09, 2019
192.05
192.19
190.86
191.42
247,299
-1.84(-0.95%)
Apr 08, 2019
191.89
193.41
191.89
193.26
190,176
+0.26(+0.13%)
Apr 05, 2019
192.55
193.78
192.13
193.00
125,400
+0.81(+0.42%)
Apr 04, 2019
191.40
193.14
191.10
192.19
253,517
+0.79(+0.41%)
Apr 03, 2019
191.51
193.59
190.99
191.40
124,953
+0.19(+0.10%)
Apr 02, 2019
192.07
192.40
190.81
191.21
359,584
-0.22(-0.11%)
Apr 01, 2019
189.24
191.72
187.92
191.43
271,966
+4.17(+2.23%)
Mar 29, 2019
186.50
188.17
186.50
187.26
219,600
+1.65(+0.89%)
Mar 28, 2019
183.82
185.80
183.73
185.61
490,171
+2.16(+1.18%)
Mar 27, 2019
181.87
184.01
181.82
183.45
725,627
+1.67(+0.92%)
Mar 26, 2019
181.29
182.07
180.39
181.78
270,641
+1.89(+1.05%)
Mar 25, 2019
180.53
182.12
179.55
179.89
1,225,904
-0.91(-0.50%)
Mar 22, 2019
183.72
183.94
180.69
180.80
1,024,700
-4.28(-2.31%)
Mar 21, 2019
181.85
185.41
181.85
185.08
443,955
+2.57(+1.41%)
Mar 20, 2019
183.19
183.92
181.13
182.51
361,031
-3.01(-1.62%)
Mar 19, 2019
188.77
188.86
185.01
185.52
603,561
-2.41(-1.28%)
Mar 18, 2019
186.18
187.98
185.52
187.93
444,402
+1.62(+0.87%)
Mar 15, 2019
187.15
187.88
185.81
186.31
388,900
-0.34(-0.18%)
Mar 14, 2019
187.10
187.38
185.65
186.65
273,303
-0.48(-0.26%)
Mar 13, 2019
185.39
188.39
185.39
187.13
306,688
+1.90(+1.03%)
Mar 12, 2019
186.60
186.60
184.54
185.23
275,556
-0.90(-0.48%)
Mar 11, 2019
182.08
186.16
182.04
186.13
493,382
+3.48(+1.91%)
Mar 08, 2019
181.85
182.69
180.45
182.65
1,002,100
-0.68(-0.37%)
Mar 07, 2019
184.94
184.94
182.38
183.33
463,392
-1.76(-0.95%)
Mar 06, 2019
186.59
186.59
184.82
185.09
222,796
-0.99(-0.53%)
Mar 05, 2019
187.70
187.91
186.01
186.08
264,047
-1.52(-0.81%)
Mar 04, 2019
189.56
190.53
186.40
187.60
306,806
-1.20(-0.64%)
Mar 01, 2019
189.05
190.24
187.67
188.80
316,800
+0.01(+0.01%)
Feb 28, 2019
188.80
189.17
187.93
188.79
142,061
-0.30(-0.16%)
Feb 27, 2019
189.19
189.96
187.98
189.09
193,002
-0.93(-0.49%)
Feb 26, 2019
189.99
191.39
189.94
190.02
82,825
-0.68(-0.36%)
Feb 25, 2019
191.95
192.26
190.65
190.70
89,679
-0.03(-0.02%)
Feb 22, 2019
192.11
192.11
189.02
190.73
173,100
-0.68(-0.36%)
Feb 21, 2019
191.70
192.16
190.77
191.41
70,775
+0.06(+0.03%)
Feb 20, 2019
190.72
191.92
190.37
191.35
191,218
+0.12(+0.06%)
Feb 19, 2019
189.20
192.27
189.20
191.23
204,722
+0.90(+0.47%)
Feb 15, 2019
189.74
190.88
189.34
190.33
281,700
+0.64(+0.33%)
Feb 14, 2019
188.08
190.34
187.85
189.69
282,990
+0.76(+0.40%)
Feb 13, 2019
188.32
189.31
187.94
188.93
80,716
+0.94(+0.50%)
Feb 12, 2019
186.58
188.81
186.56
187.99
188,207
+2.59(+1.40%)
Feb 11, 2019
183.58
185.71
183.58
185.40
163,699
+2.19(+1.20%)
Feb 08, 2019
182.11
183.21
180.85
183.21
136,800
-0.26(-0.14%)
Feb 07, 2019
183.01
184.31
182.11
183.47
102,978
-0.58(-0.32%)
Feb 06, 2019
183.83
184.76
183.34
184.05
148,049
-0.33(-0.18%)
Feb 05, 2019
184.32
184.50
183.42
184.38
87,930
+0.76(+0.41%)
Feb 04, 2019
182.11
183.62
181.34
183.62
113,487
+1.55(+0.85%)
Feb 01, 2019
181.12
182.99
180.24
182.07
176,200
+1.23(+0.68%)
Jan 31, 2019
181.57
181.73
179.68
180.84
130,447
-0.43(-0.24%)
Jan 30, 2019
180.13
181.98
178.28
181.27
130,968
+2.10(+1.17%)
Jan 29, 2019
177.76
179.58
177.76
179.17
88,685
+0.93(+0.52%)
Jan 28, 2019
176.42
178.34
176.32
178.24
284,777
-0.13(-0.07%)
Jan 25, 2019
177.85
179.15
177.00
178.37
198,800
+1.44(+0.81%)
Jan 24, 2019
177.07
177.64
175.80
176.93
298,002
+1.98(+1.13%)
Jan 23, 2019
177.10
177.48
173.23
174.95
365,377
-1.61(-0.91%)
Jan 22, 2019
178.64
178.69
175.81
176.56
440,852
-3.42(-1.90%)
Jan 18, 2019
177.09
180.34
176.81
179.98
477,200
+4.57(+2.61%)
Jan 17, 2019
172.77
176.15
172.41
175.41
253,818
+2.67(+1.55%)
Jan 16, 2019
173.55
174.66
172.55
172.74
123,369
+0.84(+0.49%)
Jan 15, 2019
173.09
173.76
170.99
171.90
171,532
-1.29(-0.74%)
Jan 14, 2019
172.24
173.61
170.70
173.19
53,534
+0.15(+0.09%)
Jan 11, 2019
172.16
173.74
171.37
173.04
117,400
-0.11(-0.06%)
Jan 10, 2019
170.13
173.25
169.12
173.15
101,132
+0.74(+0.43%)
Jan 09, 2019
170.57
172.85
170.12
172.41
226,091
+2.52(+1.48%)
Jan 08, 2019
170.19
171.77
168.58
169.89
560,188
+2.67(+1.60%)
Jan 07, 2019
165.30
168.33
165.00
167.22
190,478
+1.31(+0.79%)
Jan 04, 2019
161.91
166.51
161.91
165.91
222,500
+6.18(+3.87%)
Jan 03, 2019
164.00
164.19
159.24
159.73
196,300
-5.73(-3.46%)
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.