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
Roku Inc
(NQ:
ROKU
)
76.02
-1.43 (-1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2021
236.20
241.46
227.51
228.20
4,570,431
-8.00(-3.39%)
Dec 30, 2021
225.00
238.50
224.93
236.20
4,730,252
+11.40(+5.07%)
Dec 29, 2021
229.30
230.00
223.21
224.80
3,335,930
-9.00(-3.85%)
Dec 28, 2021
227.13
241.00
227.00
233.80
5,773,731
+5.87(+2.58%)
Dec 27, 2021
233.62
234.40
226.69
227.93
3,166,313
-5.59(-2.39%)
Dec 23, 2021
226.95
234.32
222.06
233.52
2,983,284
+6.82(+3.01%)
Dec 22, 2021
231.74
234.93
223.00
226.70
3,973,401
-5.07(-2.19%)
Dec 21, 2021
230.97
232.90
222.33
231.77
3,741,030
+3.71(+1.63%)
Dec 20, 2021
232.26
238.75
226.66
228.06
5,122,893
-8.40(-3.55%)
Dec 17, 2021
216.84
237.18
208.07
236.46
9,604,407
+17.45(+7.97%)
Dec 16, 2021
210.37
220.70
209.50
219.01
12,312,289
+15.07(+7.39%)
Dec 15, 2021
215.65
217.85
190.23
203.94
20,455,984
-17.54(-7.92%)
Dec 14, 2021
213.68
223.79
211.19
221.48
3,429,869
-0.44(-0.20%)
Dec 13, 2021
228.29
228.79
214.11
221.92
5,535,544
-7.33(-3.20%)
Dec 10, 2021
240.00
245.45
226.34
229.25
6,189,822
-5.84(-2.48%)
Dec 09, 2021
257.01
266.05
234.59
235.09
16,319,670
-20.99(-8.20%)
Dec 08, 2021
235.96
260.99
233.60
256.08
24,811,868
+39.48(+18.23%)
Dec 07, 2021
213.28
220.54
213.16
216.60
4,241,625
+6.44(+3.06%)
Dec 06, 2021
201.39
210.33
196.94
210.16
3,865,003
+4.61(+2.24%)
Dec 03, 2021
210.53
210.53
199.14
205.55
4,165,444
-4.71(-2.24%)
Dec 02, 2021
206.73
212.90
204.23
210.26
3,378,555
+2.51(+1.21%)
Dec 01, 2021
229.81
230.69
207.15
207.75
4,376,545
-19.86(-8.73%)
Nov 30, 2021
233.93
235.92
223.29
227.61
3,286,960
-3.67(-1.59%)
Nov 29, 2021
232.77
235.65
225.00
231.28
3,005,924
-3.88(-1.65%)
Nov 26, 2021
236.60
237.00
228.42
235.16
2,637,194
+3.71(+1.60%)
Nov 24, 2021
225.68
232.67
222.32
231.45
4,213,948
+5.39(+2.38%)
Nov 23, 2021
231.81
233.38
223.33
226.06
3,402,285
-7.50(-3.21%)
Nov 22, 2021
233.56
238.27
223.85
233.56
5,660,166
-0.54(-0.23%)
Nov 19, 2021
240.59
243.66
233.86
234.10
4,520,573
-2.58(-1.09%)
Nov 18, 2021
239.38
238.58
235.42
236.68
5,782,914
-8.44(-3.44%)
Nov 17, 2021
264.15
264.20
243.16
245.11
12,921,300
-31.35(-11.34%)
Nov 16, 2021
274.55
276.47
269.29
276.46
2,929,422
+1.67(+0.61%)
Nov 15, 2021
276.03
279.30
271.64
274.79
2,286,208
-0.59(-0.21%)
Nov 12, 2021
272.64
275.79
268.58
275.38
2,000,514
+3.59(+1.32%)
Nov 11, 2021
275.82
277.99
271.34
271.79
2,277,363
-2.81(-1.02%)
Nov 10, 2021
278.95
274.60
3,502,652
-5.17(-1.85%)
Nov 09, 2021
277.59
282.66
275.50
279.77
3,030,078
+2.60(+0.94%)
Nov 08, 2021
279.67
285.63
275.55
277.17
4,696,937
-1.45(-0.52%)
Nov 05, 2021
289.02
290.37
275.14
278.62
5,828,350
-10.77(-3.72%)
Nov 04, 2021
289.81
308.81
285.82
289.39
12,765,755
-24.27(-7.74%)
Nov 03, 2021
314.23
314.69
307.09
313.66
5,443,524
+0.25(+0.08%)
Nov 02, 2021
317.50
317.50
310.04
313.41
1,926,136
-4.31(-1.36%)
Nov 01, 2021
306.48
318.43
310.47
317.72
3,291,807
+12.82(+4.20%)
Oct 29, 2021
318.77
303.65
304.90
3,655,357
-15.66(-4.89%)
Oct 28, 2021
317.31
320.56
1,707,618
+3.99(+1.26%)
Oct 27, 2021
325.04
327.54
315.85
316.57
2,253,004
-7.44(-2.30%)
Oct 26, 2021
327.03
324.01
2,767,753
+0.82(+0.25%)
Oct 25, 2021
321.96
327.05
315.20
323.19
2,698,395
+1.31(+0.41%)
Oct 22, 2021
325.77
321.88
4,133,912
-11.95(-3.58%)
Oct 21, 2021
335.43
341.80
333.36
333.83
2,545,488
-5.01(-1.48%)
Oct 20, 2021
347.64
349.96
335.27
338.84
3,307,279
-5.61(-1.63%)
Oct 19, 2021
342.00
350.60
339.12
344.45
4,970,284
-0.14(-0.04%)
Oct 18, 2021
323.85
344.66
323.06
344.59
4,556,688
+20.21(+6.23%)
Oct 15, 2021
329.30
330.83
323.70
324.38
3,078,190
-4.54(-1.38%)
Oct 14, 2021
332.00
334.11
328.21
328.92
2,978,896
-0.44(-0.13%)
Oct 13, 2021
321.50
329.84
319.55
329.36
2,857,594
+9.36(+2.93%)
Oct 12, 2021
321.11
324.85
319.14
320.00
1,775,065
+0.40(+0.13%)
Oct 11, 2021
321.52
328.24
319.19
319.60
1,620,446
-3.76(-1.16%)
Oct 08, 2021
326.46
327.75
320.01
323.36
2,222,538
-1.11(-0.34%)
Oct 07, 2021
325.86
328.75
323.00
324.47
3,355,344
+2.56(+0.80%)
Oct 06, 2021
301.13
322.99
300.61
321.91
6,078,053
+17.40(+5.71%)
Oct 05, 2021
299.36
307.97
296.00
304.51
3,866,929
+7.65(+2.58%)
Oct 04, 2021
313.33
313.46
293.90
296.86
4,988,633
-17.60(-5.60%)
Oct 01, 2021
312.32
314.64
306.22
314.46
2,807,143
+1.11(+0.35%)
Sep 30, 2021
306.34
315.86
303.51
313.35
3,808,062
+10.43(+3.44%)
Sep 29, 2021
312.96
317.14
302.11
302.92
3,442,730
-7.65(-2.46%)
Sep 28, 2021
317.82
321.17
306.73
310.57
3,813,664
-10.67(-3.32%)
Sep 27, 2021
320.23
321.40
312.81
321.24
3,313,598
-0.65(-0.20%)
Sep 24, 2021
327.00
328.39
318.50
321.89
3,630,751
-12.63(-3.78%)
Sep 23, 2021
339.44
339.60
330.01
334.52
5,342,467
+9.75(+3.00%)
Sep 22, 2021
319.60
326.04
316.71
324.77
3,004,768
+5.77(+1.81%)
Sep 21, 2021
319.86
328.00
318.00
319.00
3,672,618
+2.99(+0.95%)
Sep 20, 2021
316.84
319.33
309.67
316.01
3,272,287
-8.09(-2.50%)
Sep 17, 2021
323.39
325.81
316.97
324.10
3,800,499
+1.01(+0.31%)
Sep 16, 2021
317.44
323.28
313.71
323.09
2,998,599
+4.36(+1.37%)
Sep 15, 2021
317.00
319.55
311.61
318.73
2,879,471
+1.97(+0.62%)
Sep 14, 2021
323.25
329.53
315.76
316.76
3,521,951
-6.06(-1.88%)
Sep 13, 2021
325.75
326.67
314.53
322.82
4,014,881
-5.48(-1.67%)
Sep 10, 2021
340.21
342.04
328.00
328.30
3,389,693
-10.16(-3.00%)
Sep 09, 2021
334.59
342.62
333.93
338.46
2,799,504
+3.82(+1.14%)
Sep 08, 2021
343.27
343.66
334.25
334.64
3,141,802
-10.04(-2.91%)
Sep 07, 2021
344.00
347.73
338.00
344.68
2,815,029
+2.41(+0.70%)
Sep 03, 2021
333.55
345.45
331.00
342.27
6,896,253
-4.22(-1.22%)
Sep 02, 2021
370.40
371.10
346.18
346.49
7,002,490
-21.61(-5.87%)
Sep 01, 2021
354.40
374.74
353.00
368.10
5,907,732
+15.70(+4.46%)
Aug 31, 2021
356.00
360.65
350.25
352.40
2,849,709
-3.50(-0.98%)
Aug 30, 2021
356.74
361.20
352.17
355.90
1,977,258
-1.13(-0.32%)
Aug 27, 2021
355.16
359.94
352.86
357.03
2,263,834
+5.03(+1.43%)
Aug 26, 2021
352.37
367.79
351.19
352.00
4,380,984
-1.47(-0.42%)
Aug 25, 2021
356.36
359.89
352.52
353.47
2,107,604
-3.14(-0.88%)
Aug 24, 2021
363.06
364.23
352.14
356.61
2,926,846
-1.39(-0.39%)
Aug 23, 2021
356.48
361.00
351.75
358.00
3,403,640
+6.80(+1.94%)
Aug 20, 2021
347.18
351.73
343.01
351.20
2,890,142
+7.85(+2.29%)
Aug 19, 2021
342.06
352.00
340.00
343.35
3,559,366
-1.37(-0.40%)
Aug 18, 2021
357.70
358.80
344.50
344.72
3,063,843
-12.32(-3.45%)
Aug 17, 2021
353.70
366.37
350.40
357.04
4,707,539
+0.46(+0.13%)
Aug 16, 2021
356.86
362.99
344.83
356.58
4,385,479
-1.01(-0.28%)
Aug 13, 2021
369.41
370.87
356.71
357.59
3,112,552
-11.93(-3.23%)
Aug 12, 2021
370.99
375.98
365.50
369.52
3,122,088
+0.31(+0.08%)
Aug 11, 2021
377.17
379.68
361.94
369.21
4,269,143
-10.05(-2.65%)
Aug 10, 2021
399.67
400.95
377.50
379.26
4,166,841
-18.47(-4.64%)
Aug 09, 2021
394.01
405.34
388.90
397.73
3,990,348
+6.26(+1.60%)
Aug 06, 2021
401.15
412.00
390.65
391.47
6,706,015
-12.01(-2.98%)
Aug 05, 2021
382.00
410.10
379.00
403.48
10,599,567
-16.84(-4.01%)
Aug 04, 2021
416.02
422.30
413.55
420.32
4,130,294
+2.52(+0.60%)
Aug 03, 2021
425.01
434.49
411.80
417.80
3,484,168
-3.57(-0.85%)
Aug 02, 2021
432.00
433.00
414.77
421.37
4,882,611
-6.79(-1.59%)
Jul 30, 2021
441.18
449.98
427.40
428.16
3,928,302
-21.44(-4.77%)
Jul 29, 2021
461.02
472.00
448.19
449.60
3,711,081
-18.75(-4.00%)
Jul 28, 2021
467.15
474.35
453.01
468.35
4,682,425
+8.98(+1.95%)
Jul 27, 2021
477.20
490.76
443.00
459.37
10,512,358
-20.13(-4.20%)
Jul 26, 2021
472.11
486.19
468.78
479.50
6,611,192
+5.85(+1.24%)
Jul 23, 2021
426.87
474.97
426.87
473.65
10,787,370
+53.00(+12.60%)
Jul 22, 2021
423.88
430.82
418.59
420.65
1,854,618
-1.48(-0.35%)
Jul 21, 2021
413.62
424.94
412.00
422.13
1,954,651
+4.93(+1.18%)
Jul 20, 2021
409.07
420.50
398.50
417.20
2,763,231
+9.50(+2.33%)
Jul 19, 2021
392.63
407.96
391.18
407.70
2,580,988
+7.71(+1.93%)
Jul 16, 2021
407.62
413.78
397.36
399.99
2,681,028
-6.01(-1.48%)
Jul 15, 2021
414.50
419.23
397.25
406.00
3,343,254
-7.00(-1.69%)
Jul 14, 2021
431.52
433.79
411.81
413.00
3,021,987
-14.12(-3.31%)
Jul 13, 2021
435.00
439.30
425.00
427.12
2,358,978
-6.29(-1.45%)
Jul 12, 2021
437.60
444.58
426.63
433.41
3,177,432
+1.80(+0.42%)
Jul 09, 2021
420.01
433.71
412.51
431.61
3,141,742
+11.33(+2.70%)
Jul 08, 2021
407.26
427.08
405.15
420.28
4,034,679
+1.27(+0.30%)
Jul 07, 2021
440.00
442.00
418.56
419.01
3,410,320
-16.17(-3.72%)
Jul 06, 2021
431.45
438.33
425.56
435.18
2,914,830
+4.86(+1.13%)
Jul 02, 2021
437.00
445.88
428.63
430.32
3,813,070
-5.35(-1.23%)
Jul 01, 2021
455.96
457.00
433.66
435.67
5,273,499
-23.58(-5.13%)
Jun 30, 2021
438.11
462.99
433.41
459.25
6,371,777
+18.77(+4.26%)
Jun 29, 2021
441.80
444.69
435.90
440.48
2,683,975
+0.15(+0.03%)
Jun 28, 2021
437.00
445.45
431.30
440.33
4,470,173
+9.39(+2.18%)
Jun 25, 2021
426.17
431.98
420.30
430.94
5,007,419
+7.36(+1.74%)
Jun 24, 2021
430.49
431.78
419.55
423.58
6,572,823
+1.88(+0.45%)
Jun 23, 2021
406.50
424.34
406.50
421.70
8,634,072
+18.20(+4.51%)
Jun 22, 2021
382.59
405.68
382.00
403.50
6,683,236
+20.77(+5.43%)
Jun 21, 2021
365.05
385.79
363.10
382.73
6,221,945
+14.30(+3.88%)
Jun 18, 2021
354.44
370.75
349.84
368.43
6,206,598
+16.13(+4.58%)
Jun 17, 2021
334.08
353.40
333.49
352.30
3,953,907
+15.63(+4.64%)
Jun 16, 2021
340.89
346.12
327.52
336.67
4,417,646
-3.21(-0.94%)
Jun 15, 2021
362.99
362.99
338.04
339.88
5,897,015
-24.98(-6.85%)
Jun 14, 2021
348.08
368.60
347.50
364.86
4,469,279
+17.88(+5.15%)
Jun 11, 2021
348.00
352.74
343.80
346.98
2,361,128
-0.83(-0.24%)
Jun 10, 2021
339.64
350.45
339.10
347.81
2,287,563
+8.17(+2.41%)
Jun 09, 2021
341.91
346.31
338.64
339.64
1,952,048
-0.49(-0.14%)
Jun 08, 2021
345.00
345.76
332.83
340.13
1,863,034
-0.93(-0.27%)
Jun 07, 2021
327.12
342.35
325.30
341.06
2,674,348
+13.94(+4.26%)
Jun 04, 2021
328.55
333.15
325.55
327.12
2,093,593
+3.32(+1.03%)
Jun 03, 2021
333.01
336.98
323.50
323.80
2,747,821
-16.44(-4.83%)
Jun 02, 2021
347.05
347.71
336.16
340.24
2,938,137
-7.47(-2.15%)
Jun 01, 2021
348.97
352.99
340.50
347.71
2,280,454
+1.00(+0.29%)
May 28, 2021
351.00
357.39
346.00
346.71
2,058,835
-2.32(-0.66%)
May 27, 2021
348.30
349.80
342.74
349.03
2,328,542
+0.04(+0.01%)
May 26, 2021
348.88
352.88
345.50
348.99
1,846,525
+3.29(+0.95%)
May 25, 2021
349.41
356.70
344.14
345.70
2,897,765
-1.52(-0.44%)
May 24, 2021
333.45
351.43
332.56
347.22
3,460,744
+16.57(+5.01%)
May 21, 2021
338.00
339.89
330.41
330.65
2,216,196
-5.33(-1.59%)
May 20, 2021
326.74
336.92
323.70
335.98
3,661,220
+15.14(+4.72%)
May 19, 2021
318.77
323.70
313.04
320.84
3,152,551
-4.69(-1.44%)
May 18, 2021
314.21
332.41
310.46
325.53
5,943,515
+13.10(+4.19%)
May 17, 2021
313.44
322.60
305.65
312.43
3,681,320
-3.52(-1.11%)
May 14, 2021
314.10
317.84
305.50
315.95
3,587,006
+6.35(+2.05%)
May 13, 2021
314.55
323.50
303.03
309.60
6,692,746
+1.57(+0.51%)
May 12, 2021
305.50
322.64
305.00
308.03
9,638,337
-6.09(-1.94%)
May 11, 2021
288.56
316.63
287.66
314.12
7,497,184
+12.71(+4.22%)
May 10, 2021
309.26
316.24
299.13
301.41
8,676,706
-15.59(-4.92%)
May 07, 2021
321.99
337.24
313.69
317.00
16,761,187
+32.82(+11.55%)
May 06, 2021
298.50
300.27
272.41
284.18
10,442,802
-19.99(-6.57%)
May 05, 2021
327.46
328.00
301.84
304.17
3,743,310
-15.42(-4.82%)
May 04, 2021
329.55
330.39
310.71
319.59
3,781,616
-15.72(-4.69%)
May 03, 2021
346.39
346.39
332.03
335.31
2,342,393
-7.66(-2.23%)
Apr 30, 2021
349.41
352.65
341.85
342.97
3,081,100
-13.73(-3.85%)
Apr 29, 2021
370.57
377.50
353.17
356.70
3,780,447
-1.04(-0.29%)
Apr 28, 2021
359.30
364.84
354.70
357.74
1,442,594
-2.91(-0.81%)
Apr 27, 2021
371.00
376.50
359.56
360.65
2,292,805
-7.98(-2.16%)
Apr 26, 2021
358.99
368.98
347.54
368.63
3,771,338
+11.76(+3.30%)
Apr 23, 2021
355.46
357.60
347.66
356.87
1,927,900
+6.81(+1.95%)
Apr 22, 2021
354.54
367.38
346.63
350.06
3,048,155
-6.56(-1.84%)
Apr 21, 2021
341.62
356.97
336.27
356.62
3,231,736
+1.77(+0.50%)
Apr 20, 2021
360.79
366.56
349.19
354.85
2,390,508
-6.30(-1.74%)
Apr 19, 2021
370.26
378.75
354.40
361.15
2,821,195
-15.37(-4.08%)
Apr 16, 2021
387.61
388.39
375.69
376.52
2,674,000
-12.12(-3.12%)
Apr 15, 2021
381.13
392.75
376.25
388.64
2,984,904
+13.98(+3.73%)
Apr 14, 2021
390.83
397.69
373.47
374.66
3,489,443
-13.31(-3.43%)
Apr 13, 2021
376.95
389.61
374.90
387.97
3,267,685
+16.85(+4.54%)
Apr 12, 2021
371.63
374.65
361.69
371.12
2,347,496
-2.54(-0.68%)
Apr 09, 2021
370.00
375.98
363.19
373.66
3,209,000
+0.98(+0.26%)
Apr 08, 2021
365.95
378.00
365.66
372.68
5,592,835
+10.76(+2.97%)
Apr 07, 2021
355.72
367.78
352.01
361.92
5,340,283
+2.55(+0.71%)
Apr 06, 2021
333.85
363.08
331.40
359.37
7,265,582
+31.08(+9.47%)
Apr 05, 2021
338.01
338.01
322.58
328.29
2,617,240
-3.61(-1.09%)
Apr 01, 2021
337.67
343.42
329.11
331.90
3,507,400
+6.13(+1.88%)
Mar 31, 2021
316.00
329.00
314.01
325.77
3,574,231
+13.81(+4.43%)
Mar 30, 2021
303.70
314.81
296.36
311.96
4,273,459
+11.17(+3.71%)
Mar 29, 2021
303.82
308.75
293.61
300.79
3,519,784
-6.03(-1.97%)
Mar 26, 2021
315.65
318.78
292.92
306.82
5,156,200
-10.80(-3.40%)
Mar 25, 2021
310.09
322.68
307.26
317.62
4,148,938
-0.83(-0.26%)
Mar 24, 2021
344.01
345.10
317.05
318.45
3,666,562
-23.79(-6.95%)
Mar 23, 2021
357.12
363.87
341.53
342.24
3,331,396
-14.08(-3.95%)
Mar 22, 2021
352.90
361.33
350.98
356.32
2,698,267
+8.81(+2.54%)
Mar 19, 2021
342.60
350.55
334.04
347.51
3,549,500
+5.56(+1.63%)
Mar 18, 2021
359.03
361.35
341.38
341.95
3,366,149
-26.76(-7.26%)
Mar 17, 2021
346.25
370.99
341.29
368.71
3,367,522
+15.13(+4.28%)
Mar 16, 2021
364.50
369.60
348.53
353.58
3,189,918
-9.34(-2.57%)
Mar 15, 2021
358.98
363.45
354.06
362.92
2,362,426
+2.96(+0.82%)
Mar 12, 2021
350.14
361.48
346.14
359.96
2,720,000
-3.38(-0.93%)
Mar 11, 2021
370.00
370.00
358.94
363.34
3,568,657
+6.80(+1.91%)
Mar 10, 2021
369.08
376.28
352.96
356.54
4,094,595
-4.57(-1.27%)
Mar 09, 2021
348.50
362.86
340.41
361.11
5,145,786
+33.92(+10.37%)
Mar 08, 2021
347.53
356.99
325.00
327.19
5,326,969
-26.35(-7.45%)
Mar 05, 2021
358.50
361.91
322.43
353.54
7,957,500
-6.41(-1.78%)
Mar 04, 2021
366.00
375.56
345.54
359.95
7,849,415
-9.55(-2.58%)
Mar 03, 2021
395.01
402.98
367.90
369.50
7,026,525
-20.17(-5.18%)
Mar 02, 2021
425.98
429.44
388.70
389.67
5,997,275
-30.64(-7.29%)
Mar 01, 2021
403.83
420.50
397.20
420.31
3,802,068
+24.83(+6.28%)
Feb 26, 2021
391.40
401.88
380.66
395.48
4,452,700
+13.14(+3.44%)
Feb 25, 2021
406.24
418.94
378.00
382.34
5,332,264
-31.45(-7.60%)
Feb 24, 2021
410.00
420.00
400.00
413.79
3,657,214
-2.08(-0.50%)
Feb 23, 2021
413.01
424.40
381.03
415.87
7,244,472
-21.41(-4.90%)
Feb 22, 2021
458.77
483.70
434.01
437.28
7,781,305
-30.03(-6.43%)
Feb 19, 2021
462.03
472.83
442.77
467.31
7,685,500
+14.32(+3.16%)
Feb 18, 2021
448.50
462.50
441.77
452.99
4,812,843
-3.98(-0.87%)
Feb 17, 2021
452.97
457.25
436.00
456.97
3,896,210
-12.73(-2.71%)
Feb 16, 2021
476.99
486.72
466.28
469.70
3,703,560
+1.03(+0.22%)
Feb 12, 2021
463.85
470.35
457.06
468.67
2,115,600
+2.98(+0.64%)
Feb 11, 2021
474.39
479.95
462.95
465.69
2,790,860
-4.00(-0.85%)
Feb 10, 2021
469.22
478.65
449.42
469.69
3,991,004
+2.39(+0.51%)
Feb 09, 2021
436.46
484.85
433.53
467.30
8,045,037
+32.67(+7.52%)
Feb 08, 2021
444.02
449.19
431.82
434.63
3,049,994
-5.26(-1.20%)
Feb 05, 2021
435.21
443.20
430.91
439.89
2,646,100
+7.21(+1.67%)
Feb 04, 2021
427.89
432.75
421.00
432.68
1,883,917
+7.61(+1.79%)
Feb 03, 2021
422.49
432.61
421.88
425.07
2,394,872
+6.32(+1.51%)
Feb 02, 2021
420.00
420.57
409.00
418.75
2,739,736
+2.55(+0.61%)
Feb 01, 2021
395.33
416.34
393.19
416.20
3,764,624
+27.17(+6.98%)
Jan 29, 2021
400.20
406.59
384.03
389.03
3,853,200
-14.98(-3.71%)
Jan 28, 2021
409.10
409.11
392.18
404.01
3,547,168
+1.75(+0.44%)
Jan 27, 2021
392.33
420.00
383.60
402.26
5,685,104
-1.14(-0.28%)
Jan 26, 2021
424.98
429.39
400.31
403.40
4,218,917
-23.24(-5.45%)
Jan 25, 2021
430.89
443.85
415.01
426.64
4,765,225
+3.79(+0.90%)
Jan 22, 2021
422.00
429.89
418.33
422.85
2,989,700
-0.79(-0.19%)
Jan 21, 2021
429.31
431.00
418.89
423.64
3,266,922
-4.86(-1.13%)
Jan 20, 2021
442.82
448.17
425.60
428.50
4,334,040
-5.64(-1.30%)
Jan 19, 2021
420.73
438.36
420.09
434.14
6,021,492
+25.84(+6.33%)
Jan 15, 2021
418.00
425.99
407.09
408.30
3,365,800
-10.16(-2.43%)
Jan 14, 2021
410.81
422.52
410.11
418.46
3,413,854
+9.86(+2.41%)
Jan 13, 2021
419.30
423.00
404.50
408.60
4,027,504
-6.69(-1.61%)
Jan 12, 2021
407.90
419.75
405.56
415.29
4,756,233
+12.16(+3.02%)
Jan 11, 2021
390.30
416.22
390.03
403.13
5,840,969
+4.00(+1.00%)
Jan 08, 2021
391.35
402.85
387.18
399.13
8,410,800
+19.84(+5.23%)
Jan 07, 2021
352.01
379.39
352.00
379.29
8,078,393
+36.34(+10.60%)
Jan 06, 2021
325.04
347.95
320.21
342.95
7,540,187
+7.77(+2.32%)
Jan 05, 2021
320.80
335.38
320.50
335.18
4,498,306
+17.28(+5.44%)
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.