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
Ansys Inc
(NQ:
ANSS
)
331.11
+2.93 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2022
283.15
288.44
275.21
275.69
547,199
-11.62(-4.04%)
Apr 28, 2022
272.78
289.46
272.78
287.31
632,598
+17.88(+6.64%)
Apr 27, 2022
271.11
276.96
268.37
269.43
574,842
-1.18(-0.44%)
Apr 26, 2022
279.47
280.66
270.46
270.61
712,185
-11.55(-4.09%)
Apr 25, 2022
275.83
282.49
274.12
282.16
411,251
+5.64(+2.04%)
Apr 22, 2022
283.41
285.26
275.94
276.52
354,835
-7.67(-2.70%)
Apr 21, 2022
294.78
297.63
282.76
284.19
364,267
-7.06(-2.42%)
Apr 20, 2022
292.85
295.80
290.81
291.25
379,039
-0.21(-0.07%)
Apr 19, 2022
280.89
292.57
280.50
291.46
516,831
+9.80(+3.48%)
Apr 18, 2022
280.73
283.31
277.59
281.66
325,450
-0.67(-0.24%)
Apr 14, 2022
300.45
300.67
281.90
282.33
495,069
-13.47(-4.55%)
Apr 13, 2022
291.08
297.83
290.19
295.80
424,616
+4.64(+1.59%)
Apr 12, 2022
301.15
303.89
289.30
291.16
462,647
-3.54(-1.20%)
Apr 11, 2022
299.66
301.25
294.20
294.70
329,868
-8.35(-2.76%)
Apr 08, 2022
309.00
309.00
302.82
303.05
365,437
-8.06(-2.59%)
Apr 07, 2022
310.64
314.09
306.00
311.11
409,256
-0.44(-0.14%)
Apr 06, 2022
313.57
316.40
309.16
311.55
519,605
-7.51(-2.35%)
Apr 05, 2022
322.43
324.54
317.72
319.06
475,666
-4.15(-1.28%)
Apr 04, 2022
316.95
323.95
315.42
323.21
543,410
+6.72(+2.12%)
Apr 01, 2022
317.36
318.43
312.02
316.49
363,944
-1.16(-0.37%)
Mar 31, 2022
321.19
323.02
317.42
317.65
421,954
-2.66(-0.83%)
Mar 30, 2022
325.58
326.75
318.86
320.31
379,785
-7.34(-2.24%)
Mar 29, 2022
323.23
328.94
323.12
327.65
411,523
+9.25(+2.91%)
Mar 28, 2022
310.25
318.40
310.25
318.40
374,636
+9.43(+3.05%)
Mar 25, 2022
311.76
312.18
305.22
308.97
484,402
-1.99(-0.64%)
Mar 24, 2022
307.79
311.27
302.79
310.96
481,332
+4.53(+1.48%)
Mar 23, 2022
315.52
315.52
306.40
306.43
465,677
-10.96(-3.45%)
Mar 22, 2022
311.04
319.79
309.23
317.39
435,201
+6.74(+2.17%)
Mar 21, 2022
315.71
317.74
305.12
310.65
646,853
-7.95(-2.50%)
Mar 18, 2022
310.13
319.46
307.15
318.60
1,128,263
+8.97(+2.90%)
Mar 17, 2022
309.45
314.99
307.15
309.63
826,058
-1.29(-0.41%)
Mar 16, 2022
303.71
312.18
297.48
310.92
550,299
+12.83(+4.30%)
Mar 15, 2022
291.67
299.20
290.59
298.09
599,405
+8.15(+2.81%)
Mar 14, 2022
297.08
301.07
287.72
289.94
700,805
-3.68(-1.25%)
Mar 11, 2022
307.61
308.10
293.24
293.62
691,956
-9.94(-3.27%)
Mar 10, 2022
304.50
297.97
303.56
452,440
-8.77(-2.81%)
Mar 09, 2022
307.69
313.76
305.77
312.33
404,751
+13.38(+4.48%)
Mar 08, 2022
303.02
309.43
295.94
298.95
595,910
-6.92(-2.26%)
Mar 07, 2022
310.62
313.56
305.74
305.87
585,979
-5.50(-1.77%)
Mar 04, 2022
315.00
316.15
258.00
311.37
483,198
-4.87(-1.54%)
Mar 03, 2022
325.82
326.50
314.14
316.24
444,121
-7.01(-2.17%)
Mar 02, 2022
319.34
325.80
314.94
323.25
469,886
+5.02(+1.58%)
Mar 01, 2022
322.85
333.83
315.98
318.23
644,440
-5.96(-1.84%)
Feb 28, 2022
320.00
328.67
319.81
324.19
923,356
-0.19(-0.06%)
Feb 25, 2022
311.23
325.25
317.26
324.38
1,127,116
+7.89(+2.49%)
Feb 24, 2022
281.41
317.62
278.22
316.49
1,132,597
+19.76(+6.66%)
Feb 23, 2022
306.04
308.64
295.44
296.73
1,076,395
-6.26(-2.07%)
Feb 22, 2022
300.77
307.63
297.59
302.99
1,087,502
+3.42(+1.14%)
Feb 18, 2022
299.57
0
-11.22(-3.61%)
Feb 17, 2022
320.48
321.13
309.09
310.79
565,895
-12.81(-3.96%)
Feb 16, 2022
323.43
325.12
315.29
323.60
497,820
-1.62(-0.50%)
Feb 15, 2022
322.12
325.72
319.65
325.22
442,032
+8.10(+2.55%)
Feb 14, 2022
319.85
323.03
314.22
317.12
390,871
-1.90(-0.60%)
Feb 11, 2022
333.01
337.18
317.06
319.02
437,207
-13.99(-4.20%)
Feb 10, 2022
332.67
341.23
329.78
333.01
513,127
-8.46(-2.48%)
Feb 09, 2022
337.64
342.77
335.50
341.47
407,547
+11.38(+3.45%)
Feb 08, 2022
328.58
333.74
325.21
330.09
339,880
+0.36(+0.11%)
Feb 07, 2022
329.41
333.96
326.79
329.73
485,049
+2.94(+0.90%)
Feb 04, 2022
323.62
330.22
321.02
326.79
470,373
+1.71(+0.53%)
Feb 03, 2022
330.73
323.62
325.08
435,027
-13.09(-3.87%)
Feb 02, 2022
339.40
340.02
334.26
338.17
501,166
+0.80(+0.24%)
Feb 01, 2022
341.07
342.86
332.86
337.37
489,367
-2.64(-0.78%)
Jan 31, 2022
321.98
340.10
340.01
774,878
+17.24(+5.34%)
Jan 28, 2022
311.62
323.05
304.42
322.77
519,072
+13.15(+4.25%)
Jan 27, 2022
322.83
322.91
307.18
309.62
704,249
-8.45(-2.66%)
Jan 26, 2022
327.34
331.97
312.52
318.07
652,056
-3.54(-1.10%)
Jan 25, 2022
326.10
328.79
320.30
321.61
472,038
-13.16(-3.93%)
Jan 24, 2022
322.35
335.36
313.71
334.77
787,105
+9.03(+2.77%)
Jan 21, 2022
331.79
337.78
325.18
325.74
489,755
-7.58(-2.27%)
Jan 20, 2022
339.34
345.63
332.64
333.32
505,298
-3.78(-1.12%)
Jan 19, 2022
338.45
345.14
337.01
337.10
516,928
-0.44(-0.13%)
Jan 18, 2022
340.00
343.00
334.90
337.54
700,404
-11.00(-3.16%)
Jan 14, 2022
348.54
0
-3.54(-1.01%)
Jan 13, 2022
369.66
372.11
351.40
352.08
326,841
-18.07(-4.88%)
Jan 12, 2022
369.74
373.75
367.05
370.15
413,202
+0.81(+0.22%)
Jan 11, 2022
361.78
370.49
358.24
369.34
413,037
+6.16(+1.70%)
Jan 10, 2022
355.53
364.01
350.60
363.18
495,118
+1.10(+0.30%)
Jan 07, 2022
367.76
369.19
359.06
362.08
464,999
-6.80(-1.84%)
Jan 06, 2022
366.85
375.05
366.53
368.88
435,630
-8.06(-2.14%)
Jan 05, 2022
390.00
394.02
376.63
376.94
445,568
-14.16(-3.62%)
Jan 04, 2022
394.89
397.01
384.29
391.10
314,587
-4.39(-1.11%)
Jan 03, 2022
398.95
403.18
390.50
395.49
377,244
-5.63(-1.40%)
Dec 31, 2021
404.90
405.87
400.47
401.12
316,969
-4.56(-1.12%)
Dec 30, 2021
408.09
409.02
405.37
405.68
192,703
-1.38(-0.34%)
Dec 29, 2021
410.00
411.00
405.46
407.06
222,075
-2.86(-0.70%)
Dec 28, 2021
413.22
413.22
407.76
409.92
204,206
-1.30(-0.32%)
Dec 27, 2021
404.68
411.22
402.83
411.22
183,078
+7.63(+1.89%)
Dec 23, 2021
401.00
404.99
398.40
403.59
177,965
+2.95(+0.74%)
Dec 22, 2021
397.34
401.26
395.26
400.64
225,781
+4.18(+1.05%)
Dec 21, 2021
389.63
396.64
383.88
396.46
507,533
+10.53(+2.73%)
Dec 20, 2021
390.84
392.50
383.82
385.93
532,148
-10.93(-2.75%)
Dec 17, 2021
394.59
403.74
392.33
396.86
893,085
-1.28(-0.32%)
Dec 16, 2021
407.87
408.62
393.25
398.14
379,552
-7.28(-1.80%)
Dec 15, 2021
394.60
405.77
392.21
405.42
357,791
+11.27(+2.86%)
Dec 14, 2021
398.76
402.26
387.96
394.15
364,659
-10.45(-2.58%)
Dec 13, 2021
398.50
407.17
397.18
404.60
357,145
+6.15(+1.54%)
Dec 10, 2021
399.18
402.85
394.45
398.45
265,967
+4.18(+1.06%)
Dec 09, 2021
402.93
405.61
394.02
394.27
320,142
-10.34(-2.56%)
Dec 08, 2021
405.14
407.37
402.76
404.61
376,352
+1.01(+0.25%)
Dec 07, 2021
398.95
407.78
398.95
403.60
485,904
+9.17(+2.32%)
Dec 06, 2021
387.52
395.20
383.01
394.43
350,994
+9.05(+2.35%)
Dec 03, 2021
395.71
395.71
379.23
385.38
431,244
-9.71(-2.46%)
Dec 02, 2021
380.79
399.60
380.79
395.09
452,906
+14.95(+3.93%)
Dec 01, 2021
396.00
397.57
379.65
380.14
376,001
-11.34(-2.90%)
Nov 30, 2021
397.72
401.10
390.39
391.48
674,672
-6.24(-1.57%)
Nov 29, 2021
386.07
401.06
386.07
397.72
410,307
+15.24(+3.98%)
Nov 26, 2021
389.60
399.25
380.84
382.48
371,465
-7.57(-1.94%)
Nov 24, 2021
385.78
390.14
382.14
390.05
401,638
-2.16(-0.55%)
Nov 23, 2021
393.47
397.16
386.14
392.21
422,150
-4.77(-1.20%)
Nov 22, 2021
402.42
408.08
394.11
396.98
604,072
-5.54(-1.38%)
Nov 19, 2021
400.38
403.62
400.38
402.52
374,305
+3.90(+0.98%)
Nov 18, 2021
400.34
399.43
394.32
398.62
264,284
-0.74(-0.19%)
Nov 17, 2021
400.40
403.19
397.57
399.36
248,998
-1.04(-0.26%)
Nov 16, 2021
395.00
400.97
393.62
400.40
288,146
+5.97(+1.51%)
Nov 15, 2021
393.41
396.29
389.35
394.43
353,568
+2.61(+0.67%)
Nov 12, 2021
390.02
394.88
388.01
391.82
249,367
+6.41(+1.66%)
Nov 11, 2021
395.20
397.19
383.95
385.41
333,733
-7.25(-1.85%)
Nov 10, 2021
404.19
392.66
360,455
-13.31(-3.28%)
Nov 09, 2021
406.91
407.88
402.04
405.97
331,757
-0.28(-0.07%)
Nov 08, 2021
407.31
408.00
401.99
406.25
339,618
-0.44(-0.11%)
Nov 05, 2021
410.62
413.89
405.25
406.69
543,844
-3.28(-0.80%)
Nov 04, 2021
385.00
411.78
378.50
409.97
658,852
+25.11(+6.52%)
Nov 03, 2021
382.80
385.19
377.75
384.86
471,256
+0.69(+0.18%)
Nov 02, 2021
375.92
384.38
374.17
384.17
412,008
+7.73(+2.05%)
Nov 01, 2021
380.71
382.98
375.37
376.44
303,497
-3.14(-0.83%)
Oct 29, 2021
377.01
382.09
372.99
379.58
321,538
+4.59(+1.22%)
Oct 28, 2021
371.89
375.56
370.17
374.99
227,443
+4.85(+1.31%)
Oct 27, 2021
375.31
377.03
369.96
370.14
286,750
-6.33(-1.68%)
Oct 26, 2021
377.16
376.47
225,067
+2.26(+0.60%)
Oct 25, 2021
370.00
377.19
368.29
374.21
318,901
+4.17(+1.13%)
Oct 22, 2021
371.81
375.00
368.93
370.04
217,238
-0.61(-0.16%)
Oct 21, 2021
365.37
370.85
361.15
370.65
278,440
+5.00(+1.37%)
Oct 20, 2021
366.55
367.94
363.55
365.65
311,350
-0.38(-0.10%)
Oct 19, 2021
362.27
366.63
359.89
366.03
276,531
+5.25(+1.46%)
Oct 18, 2021
357.15
362.00
355.99
360.78
264,610
+1.93(+0.54%)
Oct 15, 2021
359.68
361.18
356.45
358.85
249,995
-0.55(-0.15%)
Oct 14, 2021
353.18
359.57
352.05
359.40
218,060
+11.59(+3.33%)
Oct 13, 2021
346.99
350.06
345.77
347.81
304,785
+4.09(+1.19%)
Oct 12, 2021
345.36
348.11
343.04
343.72
182,423
-0.39(-0.11%)
Oct 11, 2021
345.34
349.14
342.77
344.11
168,078
-1.56(-0.45%)
Oct 08, 2021
350.17
350.83
344.62
345.67
176,750
-3.04(-0.87%)
Oct 07, 2021
347.84
352.08
346.46
348.71
241,550
+4.10(+1.19%)
Oct 06, 2021
337.44
344.80
335.19
344.61
245,762
+3.25(+0.95%)
Oct 05, 2021
335.65
343.72
335.08
341.36
275,434
+6.14(+1.83%)
Oct 04, 2021
341.61
342.22
331.37
335.22
335,872
-9.52(-2.76%)
Oct 01, 2021
342.80
346.47
338.50
344.74
281,278
+4.29(+1.26%)
Sep 30, 2021
341.67
344.94
340.17
340.45
291,586
-0.51(-0.15%)
Sep 29, 2021
344.48
347.20
340.45
340.96
223,602
-2.65(-0.77%)
Sep 28, 2021
350.88
352.38
342.80
343.61
448,056
-12.25(-3.44%)
Sep 27, 2021
357.78
358.00
351.73
355.86
300,359
-5.69(-1.57%)
Sep 24, 2021
358.64
361.69
355.92
361.55
180,174
+0.51(+0.14%)
Sep 23, 2021
358.35
362.00
357.07
361.04
214,516
+3.20(+0.89%)
Sep 22, 2021
354.15
360.54
352.59
357.84
209,758
+4.42(+1.25%)
Sep 21, 2021
359.08
359.66
353.27
353.42
203,252
-2.98(-0.84%)
Sep 20, 2021
360.25
363.49
352.36
356.40
404,793
-8.23(-2.26%)
Sep 17, 2021
373.21
374.88
362.54
364.63
522,022
-9.87(-2.64%)
Sep 16, 2021
371.97
375.00
367.32
374.50
311,925
+1.75(+0.47%)
Sep 15, 2021
369.07
373.27
366.99
372.75
287,023
+3.68(+1.00%)
Sep 14, 2021
368.93
372.41
366.89
369.07
313,622
+2.69(+0.73%)
Sep 13, 2021
375.73
376.29
365.48
366.38
276,051
-7.23(-1.94%)
Sep 10, 2021
374.54
377.26
372.47
373.61
278,960
+1.64(+0.44%)
Sep 09, 2021
372.52
375.80
371.32
371.97
194,901
-0.56(-0.15%)
Sep 08, 2021
371.08
375.82
369.88
372.53
325,828
+0.31(+0.08%)
Sep 07, 2021
369.61
372.41
364.95
372.21
249,534
+3.83(+1.04%)
Sep 03, 2021
366.08
371.57
366.08
368.38
292,992
-0.02(-0.01%)
Sep 02, 2021
371.40
372.95
366.20
368.40
214,596
-1.66(-0.45%)
Sep 01, 2021
367.46
371.89
365.78
370.06
376,553
+4.70(+1.29%)
Aug 31, 2021
366.55
368.11
362.76
365.36
439,181
-0.44(-0.12%)
Aug 30, 2021
366.61
369.00
362.87
365.80
346,706
+0.78(+0.21%)
Aug 27, 2021
363.58
369.00
362.12
365.02
375,323
+3.71(+1.03%)
Aug 26, 2021
364.22
364.95
361.23
361.31
192,632
-4.52(-1.24%)
Aug 25, 2021
367.92
368.95
365.27
365.83
331,048
-2.90(-0.79%)
Aug 24, 2021
368.52
370.19
367.69
368.73
181,128
+1.71(+0.47%)
Aug 23, 2021
363.40
367.79
362.07
367.02
173,134
+4.80(+1.33%)
Aug 20, 2021
358.19
363.41
355.41
362.22
253,049
+4.47(+1.25%)
Aug 19, 2021
353.19
360.90
352.83
357.75
311,992
+4.14(+1.17%)
Aug 18, 2021
356.85
357.37
353.13
353.61
209,283
-3.66(-1.02%)
Aug 17, 2021
360.99
360.99
354.24
357.27
279,472
-5.92(-1.63%)
Aug 16, 2021
362.53
364.08
359.67
363.19
279,112
+0.60(+0.17%)
Aug 13, 2021
363.30
364.93
361.03
362.59
231,115
-0.86(-0.24%)
Aug 12, 2021
362.53
367.11
360.45
363.45
182,717
+0.37(+0.10%)
Aug 11, 2021
363.45
365.13
360.69
363.08
260,539
+1.40(+0.39%)
Aug 10, 2021
373.08
373.15
359.73
361.68
324,759
-9.95(-2.68%)
Aug 09, 2021
374.21
374.21
370.56
371.63
318,372
-3.11(-0.83%)
Aug 06, 2021
371.98
376.21
364.24
374.74
297,669
+1.27(+0.34%)
Aug 05, 2021
344.10
376.49
342.42
373.47
646,120
+0.90(+0.24%)
Aug 04, 2021
372.11
375.25
370.21
372.57
344,296
+1.74(+0.47%)
Aug 03, 2021
370.14
373.59
365.46
370.83
280,078
+1.20(+0.32%)
Aug 02, 2021
370.00
373.61
366.14
369.63
414,761
+1.17(+0.32%)
Jul 30, 2021
363.12
368.88
363.12
368.46
314,248
+3.09(+0.85%)
Jul 29, 2021
363.45
366.52
363.00
365.37
197,776
+2.74(+0.76%)
Jul 28, 2021
361.83
364.41
360.82
362.63
221,321
+2.78(+0.77%)
Jul 27, 2021
364.47
364.47
353.52
359.85
225,933
-3.40(-0.94%)
Jul 26, 2021
364.44
364.97
360.32
363.25
201,093
-2.15(-0.59%)
Jul 23, 2021
360.00
367.15
358.71
365.40
313,691
+7.17(+2.00%)
Jul 22, 2021
355.58
358.39
355.21
358.23
187,775
+3.85(+1.09%)
Jul 21, 2021
350.53
354.86
347.45
354.38
257,473
+3.51(+1.00%)
Jul 20, 2021
345.00
352.57
342.17
350.87
358,978
+7.40(+2.15%)
Jul 19, 2021
347.10
349.92
340.79
343.47
377,971
-6.32(-1.81%)
Jul 16, 2021
353.67
356.67
349.59
349.79
376,775
-2.42(-0.69%)
Jul 15, 2021
351.83
354.84
349.25
352.21
218,480
-0.16(-0.05%)
Jul 14, 2021
353.97
356.95
351.72
352.37
242,702
+0.85(+0.24%)
Jul 13, 2021
350.38
354.86
347.82
351.52
223,256
+0.58(+0.17%)
Jul 12, 2021
355.23
356.91
349.03
350.94
235,214
-2.82(-0.80%)
Jul 09, 2021
351.84
355.15
346.76
353.76
288,831
+1.52(+0.43%)
Jul 08, 2021
347.42
354.10
344.33
352.24
266,078
-1.04(-0.29%)
Jul 07, 2021
358.40
358.40
351.44
353.28
283,457
-2.36(-0.66%)
Jul 06, 2021
354.68
356.15
351.35
355.64
426,529
+2.23(+0.63%)
Jul 02, 2021
352.43
354.99
351.50
353.41
224,073
+4.17(+1.19%)
Jul 01, 2021
346.35
350.91
346.02
349.24
330,978
+2.18(+0.63%)
Jun 30, 2021
352.01
352.03
346.36
347.06
275,075
-5.47(-1.55%)
Jun 29, 2021
348.70
353.27
348.67
352.53
252,452
+3.40(+0.97%)
Jun 28, 2021
346.60
351.69
346.01
349.13
442,237
+5.65(+1.64%)
Jun 25, 2021
343.05
344.59
339.60
343.48
1,404,550
+1.93(+0.57%)
Jun 24, 2021
342.40
344.91
339.56
341.55
310,923
+2.55(+0.75%)
Jun 23, 2021
340.78
341.94
338.52
339.00
293,187
-1.62(-0.48%)
Jun 22, 2021
337.14
341.15
336.28
340.62
317,297
+3.79(+1.13%)
Jun 21, 2021
331.93
337.94
329.39
336.83
407,245
+5.40(+1.63%)
Jun 18, 2021
337.63
339.04
329.74
331.43
826,587
-5.14(-1.53%)
Jun 17, 2021
330.79
338.85
330.35
336.57
334,303
+4.41(+1.33%)
Jun 16, 2021
335.76
338.33
327.85
332.16
328,007
-3.35(-1.00%)
Jun 15, 2021
339.27
339.27
334.05
335.51
383,491
-2.99(-0.88%)
Jun 14, 2021
336.84
339.81
335.96
338.50
446,171
+2.08(+0.62%)
Jun 11, 2021
337.16
339.64
334.37
336.42
441,637
+0.69(+0.21%)
Jun 10, 2021
326.00
336.00
325.51
335.73
554,719
+8.88(+2.72%)
Jun 09, 2021
331.61
332.26
326.05
326.85
423,952
-2.54(-0.77%)
Jun 08, 2021
330.71
332.59
327.74
329.39
322,037
+0.82(+0.25%)
Jun 07, 2021
335.33
338.84
326.00
328.57
636,671
-10.21(-3.01%)
Jun 04, 2021
332.70
339.45
332.70
338.78
377,824
+9.48(+2.88%)
Jun 03, 2021
332.00
334.46
327.73
329.30
309,664
-7.11(-2.11%)
Jun 02, 2021
335.35
339.51
335.34
336.41
348,851
+0.42(+0.13%)
Jun 01, 2021
340.92
340.92
332.43
335.99
298,331
-1.95(-0.58%)
May 28, 2021
339.83
343.79
337.64
337.94
303,480
+1.15(+0.34%)
May 27, 2021
335.74
338.99
332.52
336.79
920,945
-1.24(-0.37%)
May 26, 2021
339.58
341.57
336.63
338.03
274,641
-1.16(-0.34%)
May 25, 2021
338.98
341.05
337.86
339.19
267,567
+0.42(+0.12%)
May 24, 2021
334.68
340.22
334.41
338.77
269,643
+8.51(+2.58%)
May 21, 2021
336.30
336.99
328.47
330.26
270,860
-3.46(-1.04%)
May 20, 2021
329.12
335.89
328.50
333.72
334,960
+7.23(+2.21%)
May 19, 2021
316.24
327.32
316.22
326.49
326,400
+5.44(+1.69%)
May 18, 2021
324.03
328.77
320.83
321.05
447,018
-0.18(-0.06%)
May 17, 2021
324.20
325.50
318.61
321.23
294,756
-5.24(-1.61%)
May 14, 2021
321.63
328.42
320.37
326.47
462,916
+8.80(+2.77%)
May 13, 2021
324.54
326.28
317.11
317.67
422,187
-2.89(-0.90%)
May 12, 2021
314.70
323.14
313.75
320.56
629,374
-0.31(-0.10%)
May 11, 2021
318.40
326.14
314.68
320.87
669,648
-2.30(-0.71%)
May 10, 2021
329.88
332.20
322.97
323.17
574,237
-9.21(-2.77%)
May 07, 2021
338.95
342.59
331.79
332.38
605,939
-0.28(-0.08%)
May 06, 2021
335.52
343.07
328.24
332.66
818,704
-22.83(-6.42%)
May 05, 2021
356.25
358.83
351.97
355.49
465,357
+4.89(+1.39%)
May 04, 2021
357.62
357.62
347.06
350.60
530,501
-10.95(-3.03%)
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.