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
Mettler-Toledo International
(NY:
MTD
)
1,443.83
+5.25 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2020
728.83
746.27
716.97
719.94
213,925
-18.68(-2.53%)
Apr 29, 2020
708.11
747.66
706.01
738.62
241,820
+38.64(+5.52%)
Apr 28, 2020
738.94
739.14
696.68
699.98
174,571
-35.28(-4.80%)
Apr 27, 2020
713.84
739.50
710.27
735.26
126,369
+21.88(+3.07%)
Apr 24, 2020
707.01
714.77
697.37
713.38
138,800
+10.08(+1.43%)
Apr 23, 2020
704.00
720.51
698.01
703.30
181,249
-0.90(-0.13%)
Apr 22, 2020
695.56
705.80
687.78
704.20
151,711
+20.77(+3.04%)
Apr 21, 2020
700.00
700.00
681.48
683.43
158,437
-24.20(-3.42%)
Apr 20, 2020
718.52
718.52
703.74
707.63
133,164
-13.28(-1.84%)
Apr 17, 2020
708.24
720.91
697.82
720.91
161,000
+25.04(+3.60%)
Apr 16, 2020
699.76
701.10
684.85
695.87
135,236
+2.91(+0.42%)
Apr 15, 2020
705.11
707.98
685.79
692.96
158,417
-18.81(-2.64%)
Apr 14, 2020
696.90
717.02
693.70
711.77
198,567
+20.99(+3.04%)
Apr 13, 2020
718.52
718.52
677.50
690.78
191,180
-36.64(-5.04%)
Apr 09, 2020
730.20
738.56
712.68
727.42
186,100
-13.57(-1.83%)
Apr 08, 2020
709.10
746.65
695.32
740.99
180,149
+31.50(+4.44%)
Apr 07, 2020
717.85
731.34
701.08
709.49
151,875
+6.89(+0.98%)
Apr 06, 2020
657.17
705.95
653.91
702.60
194,078
+72.02(+11.42%)
Apr 03, 2020
641.70
651.74
611.82
630.58
166,700
-24.99(-3.81%)
Apr 02, 2020
632.21
673.11
627.40
655.57
192,848
-0.67(-0.10%)
Apr 01, 2020
667.60
691.91
641.59
656.24
148,435
-34.27(-4.96%)
Mar 31, 2020
677.83
709.99
671.83
690.51
221,850
+5.11(+0.75%)
Mar 30, 2020
664.11
688.27
654.80
685.40
292,969
+26.62(+4.04%)
Mar 27, 2020
650.40
668.37
641.69
658.78
187,900
-0.49(-0.07%)
Mar 26, 2020
648.15
668.88
630.95
659.27
460,689
+18.97(+2.96%)
Mar 25, 2020
636.18
679.08
632.70
640.30
191,934
-5.23(-0.81%)
Mar 24, 2020
615.51
652.94
592.64
645.53
223,498
+56.12(+9.52%)
Mar 23, 2020
645.90
654.87
579.40
589.41
303,888
-55.71(-8.64%)
Mar 20, 2020
718.67
726.44
641.72
645.12
299,000
-76.31(-10.58%)
Mar 19, 2020
696.28
755.66
676.04
721.43
246,887
+21.30(+3.04%)
Mar 18, 2020
645.09
707.64
642.77
700.13
279,887
+17.64(+2.58%)
Mar 17, 2020
633.96
697.31
632.56
682.49
267,235
+59.86(+9.61%)
Mar 16, 2020
610.00
645.57
600.00
622.63
294,026
-50.01(-7.43%)
Mar 13, 2020
667.13
680.11
608.07
672.64
252,400
+32.87(+5.14%)
Mar 12, 2020
618.96
653.30
595.91
639.77
259,977
-18.88(-2.87%)
Mar 11, 2020
683.37
686.60
650.03
658.65
182,241
-43.06(-6.14%)
Mar 10, 2020
688.68
701.88
666.97
701.71
197,505
+31.93(+4.77%)
Mar 09, 2020
670.00
687.84
660.88
669.78
217,512
-45.77(-6.40%)
Mar 06, 2020
711.63
724.11
698.61
715.55
231,300
-18.55(-2.53%)
Mar 05, 2020
754.66
754.66
724.96
734.10
281,369
-39.79(-5.14%)
Mar 04, 2020
750.47
775.37
738.95
773.89
181,130
+42.84(+5.86%)
Mar 03, 2020
725.04
751.21
722.92
731.05
261,913
+6.91(+0.95%)
Mar 02, 2020
704.48
725.59
698.49
724.14
306,838
+22.44(+3.20%)
Feb 28, 2020
672.09
703.16
666.36
701.70
338,600
+10.05(+1.45%)
Feb 27, 2020
686.06
710.43
685.43
691.65
206,477
-8.73(-1.25%)
Feb 26, 2020
707.81
721.97
698.12
700.38
166,991
-2.62(-0.37%)
Feb 25, 2020
732.33
732.33
699.89
703.00
184,284
-23.58(-3.25%)
Feb 24, 2020
735.25
737.00
717.66
726.58
181,142
-33.64(-4.43%)
Feb 21, 2020
751.97
762.03
748.43
760.22
147,600
+4.83(+0.64%)
Feb 20, 2020
763.92
765.90
751.43
755.39
111,784
-11.00(-1.44%)
Feb 19, 2020
754.58
770.42
753.70
766.39
111,061
+14.15(+1.88%)
Feb 18, 2020
759.68
763.26
750.17
752.24
152,245
-10.96(-1.44%)
Feb 14, 2020
770.00
772.22
761.01
763.20
123,100
-6.28(-0.82%)
Feb 13, 2020
767.64
775.03
759.15
769.48
172,521
-3.31(-0.43%)
Feb 12, 2020
781.00
784.38
770.30
772.79
107,847
-7.21(-0.92%)
Feb 11, 2020
781.61
787.87
775.49
780.00
242,082
-0.77(-0.10%)
Feb 10, 2020
785.24
799.15
779.22
780.77
216,380
-6.38(-0.81%)
Feb 07, 2020
777.45
808.94
770.18
787.15
423,400
+8.63(+1.11%)
Feb 06, 2020
787.38
788.14
770.67
778.52
180,540
-0.51(-0.07%)
Feb 05, 2020
779.51
790.50
776.70
779.03
149,746
+11.03(+1.44%)
Feb 04, 2020
756.61
775.32
756.61
768.00
160,238
+9.94(+1.31%)
Feb 03, 2020
762.97
766.50
757.63
758.06
130,799
+0.88(+0.12%)
Jan 31, 2020
773.67
774.71
752.75
757.18
157,800
-19.82(-2.55%)
Jan 30, 2020
792.43
794.36
766.21
777.00
177,384
-25.62(-3.19%)
Jan 29, 2020
801.29
812.11
799.38
802.62
111,759
+2.67(+0.33%)
Jan 28, 2020
802.15
803.65
790.69
799.95
162,530
+0.07(+0.01%)
Jan 27, 2020
800.47
807.74
794.06
799.88
144,041
-20.07(-2.45%)
Jan 24, 2020
836.07
836.07
817.87
819.95
122,900
-11.17(-1.34%)
Jan 23, 2020
833.50
834.47
824.39
831.12
83,011
-3.80(-0.46%)
Jan 22, 2020
838.23
843.82
833.82
834.92
84,584
-0.21(-0.03%)
Jan 21, 2020
831.00
839.50
830.28
835.13
164,219
+3.82(+0.46%)
Jan 17, 2020
833.97
834.84
825.36
831.31
122,800
+0.64(+0.08%)
Jan 16, 2020
823.00
830.67
816.68
830.67
103,913
+12.28(+1.50%)
Jan 15, 2020
827.43
830.46
815.50
818.39
133,621
-12.24(-1.47%)
Jan 14, 2020
820.00
835.97
818.18
830.63
152,161
+8.06(+0.98%)
Jan 13, 2020
815.15
824.62
813.66
822.57
147,174
+4.88(+0.60%)
Jan 10, 2020
816.60
822.25
813.22
817.69
167,500
+6.83(+0.84%)
Jan 09, 2020
806.16
813.10
800.52
810.86
168,203
+13.79(+1.73%)
Jan 08, 2020
796.32
805.49
795.00
797.07
148,194
-0.09(-0.01%)
Jan 07, 2020
790.56
801.12
787.18
797.16
105,772
+3.43(+0.43%)
Jan 06, 2020
779.89
793.86
779.10
793.73
187,914
+4.19(+0.53%)
Jan 03, 2020
790.10
802.07
788.20
789.54
149,600
-15.52(-1.93%)
Jan 02, 2020
805.17
809.99
796.47
805.06
150,348
+11.78(+1.48%)
Dec 31, 2019
790.71
794.32
783.79
793.28
81,500
+1.37(+0.17%)
Dec 30, 2019
795.81
795.81
785.26
791.91
77,160
-0.92(-0.12%)
Dec 27, 2019
792.02
795.27
789.46
792.83
73,900
+0.85(+0.11%)
Dec 26, 2019
791.27
792.64
787.01
791.98
64,554
+1.51(+0.19%)
Dec 24, 2019
788.00
792.20
783.85
790.47
69,800
+1.04(+0.13%)
Dec 23, 2019
798.12
798.12
784.93
789.43
133,021
-3.88(-0.49%)
Dec 20, 2019
793.99
795.36
787.19
793.31
197,700
+6.72(+0.85%)
Dec 19, 2019
778.72
787.31
776.41
786.59
172,837
+10.88(+1.40%)
Dec 18, 2019
775.36
779.21
772.99
775.71
156,102
-1.46(-0.19%)
Dec 17, 2019
786.80
786.80
775.77
777.17
166,003
-4.10(-0.52%)
Dec 16, 2019
778.41
786.01
775.74
781.27
153,870
+11.57(+1.50%)
Dec 13, 2019
774.45
781.52
761.84
769.70
193,200
-5.72(-0.74%)
Dec 12, 2019
762.42
778.15
762.42
775.42
193,824
+13.07(+1.71%)
Dec 11, 2019
750.00
764.24
750.00
762.35
164,315
+8.13(+1.08%)
Dec 10, 2019
756.98
763.98
752.82
754.22
196,114
-2.76(-0.36%)
Dec 09, 2019
760.89
763.30
755.80
756.98
204,480
-4.02(-0.53%)
Dec 06, 2019
745.32
762.50
745.10
761.00
240,700
+24.15(+3.28%)
Dec 05, 2019
734.42
747.50
733.48
736.85
291,411
+5.19(+0.71%)
Dec 04, 2019
713.56
735.75
713.56
731.66
324,022
+19.62(+2.76%)
Dec 03, 2019
713.93
721.47
709.10
712.04
215,434
-11.92(-1.65%)
Dec 02, 2019
721.15
727.99
718.92
723.96
185,426
+4.55(+0.63%)
Nov 29, 2019
723.75
732.10
718.79
719.41
80,900
-5.99(-0.83%)
Nov 27, 2019
728.36
729.25
718.38
725.40
107,600
+1.50(+0.21%)
Nov 26, 2019
715.90
725.05
715.90
723.90
537,137
+6.93(+0.97%)
Nov 25, 2019
717.86
719.26
714.43
716.97
201,060
+5.12(+0.72%)
Nov 22, 2019
709.45
713.74
704.81
711.85
209,100
+6.78(+0.96%)
Nov 21, 2019
719.90
719.90
703.68
705.07
268,141
-12.63(-1.76%)
Nov 20, 2019
731.26
734.10
714.27
717.70
208,492
-15.26(-2.08%)
Nov 19, 2019
722.50
736.99
716.25
732.96
189,364
+14.75(+2.05%)
Nov 18, 2019
723.10
726.12
712.00
718.21
242,829
-6.61(-0.91%)
Nov 15, 2019
714.37
726.20
714.37
724.82
139,800
+11.17(+1.57%)
Nov 14, 2019
716.40
721.75
711.58
713.65
129,132
-9.09(-1.26%)
Nov 13, 2019
708.64
726.92
708.64
722.74
130,099
+11.29(+1.59%)
Nov 12, 2019
704.83
712.99
698.77
711.45
127,474
+11.05(+1.58%)
Nov 11, 2019
702.94
706.85
698.53
700.40
206,606
-8.46(-1.19%)
Nov 08, 2019
680.00
727.21
680.00
708.86
413,400
-11.95(-1.66%)
Nov 07, 2019
717.75
726.41
711.54
720.81
238,451
+11.03(+1.55%)
Nov 06, 2019
714.02
714.02
705.23
709.78
156,603
-4.62(-0.65%)
Nov 05, 2019
724.19
729.86
704.51
714.40
215,787
-9.27(-1.28%)
Nov 04, 2019
721.66
730.18
719.31
723.67
224,717
+9.49(+1.33%)
Nov 01, 2019
710.00
717.11
707.74
714.18
128,500
+9.24(+1.31%)
Oct 31, 2019
704.59
708.47
699.08
704.94
134,202
-3.53(-0.50%)
Oct 30, 2019
702.25
708.78
699.17
708.47
121,497
+4.71(+0.67%)
Oct 29, 2019
695.22
708.69
691.31
703.76
128,695
+2.41(+0.34%)
Oct 28, 2019
701.56
707.99
699.51
701.35
108,065
+3.16(+0.45%)
Oct 25, 2019
686.55
703.68
679.14
698.19
130,400
+11.45(+1.67%)
Oct 24, 2019
686.91
690.12
678.39
686.74
112,321
-2.13(-0.31%)
Oct 23, 2019
687.42
703.47
684.55
688.87
188,021
+4.66(+0.68%)
Oct 22, 2019
686.33
694.30
683.91
684.21
187,148
-1.01(-0.15%)
Oct 21, 2019
688.14
690.00
678.37
685.22
192,764
+4.72(+0.69%)
Oct 18, 2019
666.48
684.25
665.38
680.50
160,300
+9.68(+1.44%)
Oct 17, 2019
672.81
676.68
669.37
670.82
284,022
+2.32(+0.35%)
Oct 16, 2019
680.77
682.59
665.24
668.50
346,757
-11.50(-1.69%)
Oct 15, 2019
683.94
687.32
677.42
680.00
210,804
-0.74(-0.11%)
Oct 14, 2019
689.66
690.62
680.25
680.74
121,476
-7.36(-1.07%)
Oct 11, 2019
681.11
697.48
681.11
688.10
183,700
+15.73(+2.34%)
Oct 10, 2019
671.88
678.24
665.95
672.37
223,113
-0.91(-0.14%)
Oct 09, 2019
666.73
675.94
658.00
673.28
168,707
+14.67(+2.23%)
Oct 08, 2019
660.40
665.84
641.70
658.61
290,110
-23.24(-3.41%)
Oct 07, 2019
681.66
689.74
678.91
681.85
150,032
-4.42(-0.64%)
Oct 04, 2019
671.86
687.05
671.86
686.27
182,100
+15.50(+2.31%)
Oct 03, 2019
665.30
677.11
655.98
670.77
259,904
+7.47(+1.13%)
Oct 02, 2019
682.92
684.58
662.74
663.30
223,333
-24.84(-3.61%)
Oct 01, 2019
705.44
706.83
687.24
688.14
151,351
-16.26(-2.31%)
Sep 30, 2019
701.11
709.53
701.11
704.40
181,828
+5.12(+0.73%)
Sep 27, 2019
704.33
706.74
690.00
699.28
111,000
-1.11(-0.16%)
Sep 26, 2019
697.77
705.93
691.14
700.39
148,551
+1.05(+0.15%)
Sep 25, 2019
689.45
701.08
686.33
699.34
145,622
+8.35(+1.21%)
Sep 24, 2019
709.96
714.20
688.73
690.99
181,720
-15.22(-2.16%)
Sep 23, 2019
705.44
712.66
698.50
706.21
158,697
-2.97(-0.42%)
Sep 20, 2019
713.36
716.27
708.73
709.18
155,600
-0.92(-0.13%)
Sep 19, 2019
710.73
714.50
706.99
710.10
117,704
+1.05(+0.15%)
Sep 18, 2019
710.44
711.93
698.97
709.05
167,630
-1.49(-0.21%)
Sep 17, 2019
710.84
713.29
703.57
710.54
130,423
-1.11(-0.16%)
Sep 16, 2019
708.84
715.66
707.53
711.65
140,821
-1.35(-0.19%)
Sep 13, 2019
712.31
713.40
701.63
713.00
132,400
+1.26(+0.18%)
Sep 12, 2019
724.47
726.67
710.01
711.74
204,030
-6.44(-0.90%)
Sep 11, 2019
700.00
718.18
700.00
718.18
226,884
+18.54(+2.65%)
Sep 10, 2019
677.89
699.64
669.92
699.64
279,328
+20.08(+2.95%)
Sep 09, 2019
688.08
690.07
672.59
679.56
193,123
-5.42(-0.79%)
Sep 06, 2019
687.11
689.73
680.03
684.98
174,800
-0.80(-0.12%)
Sep 05, 2019
669.14
687.52
665.47
685.78
243,960
+25.61(+3.88%)
Sep 04, 2019
655.71
666.82
655.24
660.17
172,474
+7.17(+1.10%)
Sep 03, 2019
654.98
660.77
646.43
653.00
192,724
-3.79(-0.58%)
Aug 30, 2019
656.12
659.56
649.36
656.79
212,500
+2.62(+0.40%)
Aug 29, 2019
653.96
661.05
651.88
654.17
246,024
+7.78(+1.20%)
Aug 28, 2019
645.63
651.51
638.92
646.39
200,841
-0.84(-0.13%)
Aug 27, 2019
650.91
652.24
644.10
647.23
190,299
-0.22(-0.03%)
Aug 26, 2019
648.00
649.14
638.99
647.45
189,567
+4.61(+0.72%)
Aug 23, 2019
666.27
668.05
640.02
642.84
224,300
-20.84(-3.14%)
Aug 22, 2019
672.62
674.67
658.76
663.68
125,998
-5.90(-0.88%)
Aug 21, 2019
664.31
673.46
661.12
669.58
145,952
+10.44(+1.58%)
Aug 20, 2019
672.27
674.94
658.16
659.14
177,862
-16.37(-2.42%)
Aug 19, 2019
675.16
683.76
674.75
675.51
226,381
+10.32(+1.55%)
Aug 16, 2019
665.95
671.51
664.18
665.19
213,700
+4.80(+0.73%)
Aug 15, 2019
667.63
675.46
658.36
660.39
260,496
-0.20(-0.03%)
Aug 14, 2019
679.63
688.86
659.88
660.59
247,997
-29.38(-4.26%)
Aug 13, 2019
678.43
702.78
676.02
689.97
208,000
+8.19(+1.20%)
Aug 12, 2019
700.15
700.15
676.96
681.78
209,520
-20.50(-2.92%)
Aug 09, 2019
711.24
714.31
699.31
702.28
161,100
-11.14(-1.56%)
Aug 08, 2019
709.20
714.96
705.81
713.42
197,065
+8.45(+1.20%)
Aug 07, 2019
701.26
710.52
691.44
704.97
207,279
-2.20(-0.31%)
Aug 06, 2019
698.35
708.64
698.35
707.17
240,190
+14.45(+2.09%)
Aug 05, 2019
701.48
706.67
686.62
692.72
351,603
-25.10(-3.50%)
Aug 02, 2019
730.36
745.99
713.58
717.82
480,100
-42.97(-5.65%)
Aug 01, 2019
758.86
777.61
751.34
760.79
333,861
+4.04(+0.53%)
Jul 31, 2019
759.41
765.70
748.45
756.75
233,196
-3.22(-0.42%)
Jul 30, 2019
765.22
766.99
758.12
759.97
351,108
-15.03(-1.94%)
Jul 29, 2019
779.02
781.38
770.00
775.00
241,055
-0.11(-0.01%)
Jul 26, 2019
789.42
790.00
772.98
775.11
334,800
-15.57(-1.97%)
Jul 25, 2019
805.14
807.68
787.63
790.68
295,069
-21.49(-2.65%)
Jul 24, 2019
784.00
813.39
772.81
812.17
539,099
-6.14(-0.75%)
Jul 23, 2019
811.00
820.42
805.09
818.31
169,748
-0.39(-0.05%)
Jul 22, 2019
816.58
825.24
809.54
818.70
124,418
+4.85(+0.60%)
Jul 19, 2019
833.29
833.29
812.99
813.85
122,800
-15.11(-1.82%)
Jul 18, 2019
818.30
830.89
818.30
828.96
111,660
+10.83(+1.32%)
Jul 17, 2019
826.38
828.59
817.48
818.13
123,861
-3.72(-0.45%)
Jul 16, 2019
826.06
826.35
817.97
821.85
204,780
-3.37(-0.41%)
Jul 15, 2019
821.85
827.00
814.74
825.22
208,000
-10.22(-1.22%)
Jul 12, 2019
843.67
844.22
830.27
835.44
245,900
-18.63(-2.18%)
Jul 11, 2019
859.52
859.52
840.87
854.07
151,567
-4.41(-0.51%)
Jul 10, 2019
867.68
867.93
855.81
858.48
108,728
-3.07(-0.36%)
Jul 09, 2019
855.98
862.95
855.51
861.55
116,098
-0.20(-0.02%)
Jul 08, 2019
855.00
863.74
852.25
861.75
122,548
+1.84(+0.21%)
Jul 05, 2019
865.94
867.06
849.95
859.91
129,300
-12.54(-1.44%)
Jul 03, 2019
855.15
873.51
855.15
872.45
79,200
+19.15(+2.24%)
Jul 02, 2019
843.55
854.56
840.00
853.30
105,261
+8.97(+1.06%)
Jul 01, 2019
853.04
863.72
841.72
844.33
234,442
+4.33(+0.52%)
Jun 28, 2019
835.30
840.00
825.47
840.00
171,000
+6.45(+0.77%)
Jun 27, 2019
828.00
833.92
820.33
833.55
110,590
+8.15(+0.99%)
Jun 26, 2019
837.50
837.50
820.08
825.40
133,634
-8.30(-1.00%)
Jun 25, 2019
830.07
839.61
821.86
833.70
191,787
+7.73(+0.94%)
Jun 24, 2019
828.59
830.87
823.88
825.97
148,400
-4.14(-0.50%)
Jun 21, 2019
822.52
831.37
814.77
830.11
154,300
+8.72(+1.06%)
Jun 20, 2019
824.15
831.92
815.24
821.39
125,207
+4.35(+0.53%)
Jun 19, 2019
805.03
817.89
805.03
817.04
119,129
+13.04(+1.62%)
Jun 18, 2019
798.01
805.17
797.48
804.00
129,430
+12.59(+1.59%)
Jun 17, 2019
794.47
798.32
787.79
791.41
96,256
+0.35(+0.04%)
Jun 14, 2019
795.16
800.47
789.55
791.06
126,300
-5.95(-0.75%)
Jun 13, 2019
808.74
809.27
793.15
797.01
130,669
-11.45(-1.42%)
Jun 12, 2019
806.63
810.35
802.42
808.46
124,390
+3.61(+0.45%)
Jun 11, 2019
814.09
819.50
799.22
804.85
163,397
-1.94(-0.24%)
Jun 10, 2019
794.78
810.89
794.55
806.79
123,388
+15.91(+2.01%)
Jun 07, 2019
780.42
793.63
779.39
790.88
173,800
+18.06(+2.34%)
Jun 06, 2019
759.50
775.54
759.50
772.82
173,758
+15.89(+2.10%)
Jun 05, 2019
748.41
759.45
748.41
756.93
156,854
+15.04(+2.03%)
Jun 04, 2019
736.04
742.16
728.52
741.89
110,419
+13.14(+1.80%)
Jun 03, 2019
725.94
738.15
721.00
728.75
137,022
+5.66(+0.78%)
May 31, 2019
720.05
726.46
709.91
723.09
141,000
-4.27(-0.59%)
May 30, 2019
727.02
733.49
726.20
727.36
108,369
+2.57(+0.35%)
May 29, 2019
717.00
727.51
715.54
724.79
163,219
+4.76(+0.66%)
May 28, 2019
731.88
742.20
717.83
720.03
224,384
-8.79(-1.21%)
May 24, 2019
726.01
734.07
724.08
728.82
131,500
+9.69(+1.35%)
May 23, 2019
717.70
721.50
706.85
719.13
179,667
-4.95(-0.68%)
May 22, 2019
716.72
728.49
716.58
724.08
132,400
+7.58(+1.06%)
May 21, 2019
721.63
726.00
714.82
716.50
211,156
+0.32(+0.04%)
May 20, 2019
721.78
729.49
714.35
716.18
180,477
-10.24(-1.41%)
May 17, 2019
737.62
741.91
726.02
726.42
184,400
-18.56(-2.49%)
May 16, 2019
720.63
744.98
720.25
744.98
261,296
+25.84(+3.59%)
May 15, 2019
711.83
720.00
705.82
719.14
222,614
-3.53(-0.49%)
May 14, 2019
705.06
727.60
705.06
722.67
198,086
+20.90(+2.98%)
May 13, 2019
715.72
716.14
681.75
701.77
346,249
-25.90(-3.56%)
May 10, 2019
734.26
738.30
700.10
727.67
368,800
-14.00(-1.89%)
May 09, 2019
730.55
742.33
725.95
741.67
236,485
+1.18(+0.16%)
May 08, 2019
740.62
745.78
732.93
740.49
219,999
-1.81(-0.24%)
May 07, 2019
752.76
754.00
734.65
742.30
221,143
-18.47(-2.43%)
May 06, 2019
749.38
762.56
745.93
760.77
112,229
-1.66(-0.22%)
May 03, 2019
751.00
762.90
750.71
762.43
92,300
+9.23(+1.23%)
May 02, 2019
738.18
753.45
737.48
753.20
134,752
+14.04(+1.90%)
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.