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
Costco Wholesale
(NQ:
COST
)
845.58
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
725.51
725.51
717.10
722.90
1,734,630
-3.43(-0.47%)
Apr 29, 2024
729.53
732.25
720.22
726.33
1,526,435
-2.85(-0.39%)
Apr 26, 2024
715.00
730.95
715.00
729.18
1,524,433
+7.32(+1.01%)
Apr 25, 2024
727.29
727.29
714.41
721.86
1,662,967
-0.87(-0.12%)
Apr 24, 2024
718.56
724.27
714.94
722.73
1,207,504
+1.21(+0.17%)
Apr 23, 2024
717.88
723.11
715.15
721.52
1,177,820
+7.21(+1.01%)
Apr 22, 2024
713.71
717.11
705.04
714.31
1,438,452
+5.94(+0.84%)
Apr 19, 2024
711.89
713.72
700.88
708.37
2,193,871
-1.74(-0.24%)
Apr 18, 2024
714.04
717.80
708.43
710.11
1,848,999
-3.93(-0.55%)
Apr 17, 2024
721.84
722.64
709.86
714.04
1,378,626
-0.78(-0.11%)
Apr 16, 2024
717.15
721.34
710.99
714.82
1,413,956
-2.31(-0.32%)
Apr 15, 2024
734.25
739.81
716.80
717.13
1,810,292
-13.01(-1.78%)
Apr 12, 2024
726.83
731.73
725.38
730.14
1,484,178
-1.04(-0.14%)
Apr 11, 2024
730.33
732.61
722.99
731.18
2,109,873
+9.75(+1.35%)
Apr 10, 2024
709.86
722.82
707.81
721.42
1,834,192
+3.98(+0.56%)
Apr 09, 2024
715.09
717.90
705.84
717.44
1,389,596
+6.77(+0.95%)
Apr 08, 2024
712.37
714.99
709.73
710.67
1,460,523
-1.91(-0.27%)
Apr 05, 2024
704.91
715.74
704.89
712.58
1,555,382
+8.83(+1.25%)
Apr 04, 2024
707.63
715.98
703.09
703.75
2,255,481
-0.81(-0.11%)
Apr 03, 2024
708.84
709.67
696.15
704.56
3,209,447
-5.60(-0.79%)
Apr 02, 2024
718.85
718.85
707.26
710.16
2,329,247
-9.92(-1.38%)
Apr 01, 2024
730.59
732.10
719.05
720.08
1,601,084
-11.37(-1.55%)
Mar 28, 2024
732.67
730.72
730.62
731.46
1,770,466
+0.55(+0.08%)
Mar 27, 2024
732.82
734.71
726.58
730.91
1,248,004
+1.10(+0.15%)
Mar 26, 2024
729.83
733.52
729.05
729.81
1,355,168
+0.02(+0.00%)
Mar 25, 2024
729.83
732.98
725.58
729.79
1,606,973
-3.83(-0.52%)
Mar 22, 2024
743.24
743.60
733.20
733.62
1,796,959
-7.75(-1.05%)
Mar 21, 2024
742.31
751.10
739.91
741.37
2,110,392
+1.84(+0.25%)
Mar 20, 2024
729.83
740.90
727.96
739.53
1,400,276
+8.54(+1.17%)
Mar 19, 2024
730.62
734.17
728.85
731.00
1,324,552
+0.63(+0.09%)
Mar 18, 2024
724.94
732.16
724.85
730.37
1,597,003
+5.90(+0.81%)
Mar 15, 2024
731.35
731.35
722.06
724.47
3,445,627
-6.31(-0.86%)
Mar 14, 2024
737.15
739.49
727.82
730.78
1,828,215
-2.25(-0.31%)
Mar 13, 2024
733.82
735.32
725.42
733.02
2,273,361
-2.68(-0.36%)
Mar 12, 2024
715.93
738.87
715.76
735.70
3,731,783
+22.76(+3.19%)
Mar 11, 2024
718.66
718.85
709.87
712.94
3,767,323
-11.46(-1.58%)
Mar 08, 2024
754.84
754.84
723.94
724.40
8,604,128
-59.93(-7.64%)
Mar 07, 2024
777.86
785.82
775.76
784.33
4,250,979
+12.33(+1.60%)
Mar 06, 2024
763.61
773.92
762.44
772.00
2,396,869
+13.27(+1.75%)
Mar 05, 2024
767.19
768.04
755.69
758.73
2,352,306
+0.77(+0.10%)
Mar 04, 2024
753.87
763.51
752.46
757.96
2,133,833
+9.72(+1.30%)
Mar 01, 2024
739.25
750.17
738.07
748.24
1,680,813
+5.54(+0.75%)
Feb 29, 2024
750.22
751.35
741.89
742.70
3,365,183
-4.06(-0.54%)
Feb 28, 2024
742.02
750.67
742.02
746.76
1,366,163
+3.24(+0.44%)
Feb 27, 2024
744.80
745.44
740.14
743.52
1,473,773
-0.64(-0.09%)
Feb 26, 2024
740.81
745.58
737.82
744.16
1,707,027
+7.41(+1.01%)
Feb 23, 2024
738.93
741.32
735.94
736.75
1,267,794
+3.52(+0.48%)
Feb 22, 2024
724.69
734.87
724.69
733.22
1,803,477
+11.36(+1.57%)
Feb 21, 2024
724.53
727.62
719.12
721.86
1,566,776
-2.67(-0.37%)
Feb 20, 2024
726.86
733.78
722.55
724.53
2,408,387
+1.70(+0.23%)
Feb 16, 2024
720.83
727.89
717.35
722.83
1,767,793
-0.52(-0.07%)
Feb 15, 2024
720.33
724.87
717.13
723.35
1,265,833
+2.33(+0.32%)
Feb 14, 2024
714.85
721.39
709.93
721.02
1,477,751
+7.92(+1.11%)
Feb 13, 2024
720.23
720.62
707.90
713.11
1,952,980
-8.15(-1.13%)
Feb 12, 2024
722.36
722.64
714.16
721.25
1,573,307
-0.99(-0.14%)
Feb 09, 2024
723.98
723.98
718.97
722.24
1,428,408
-0.76(-0.10%)
Feb 08, 2024
722.73
727.00
719.50
723.00
1,952,981
+4.37(+0.61%)
Feb 07, 2024
713.01
722.16
710.86
718.63
2,201,081
+8.98(+1.26%)
Feb 06, 2024
710.09
711.58
703.21
709.65
1,922,658
-0.37(-0.05%)
Feb 05, 2024
709.50
711.72
704.54
710.02
2,279,601
+1.68(+0.24%)
Feb 02, 2024
702.21
713.13
701.13
708.34
2,381,446
+4.99(+0.71%)
Feb 01, 2024
692.89
704.17
690.39
703.35
2,040,248
+10.60(+1.53%)
Jan 31, 2024
699.17
703.36
690.91
692.75
1,932,958
-5.84(-0.84%)
Jan 30, 2024
690.81
700.49
688.68
698.59
1,614,067
+6.71(+0.97%)
Jan 29, 2024
687.78
692.00
684.15
691.88
2,221,081
+7.11(+1.04%)
Jan 26, 2024
677.99
685.13
677.41
684.77
1,831,135
+6.96(+1.03%)
Jan 25, 2024
684.39
684.39
673.89
677.81
2,756,634
-6.59(-0.96%)
Jan 24, 2024
686.89
687.86
681.02
684.40
1,951,485
-1.08(-0.16%)
Jan 23, 2024
688.60
689.51
682.52
685.48
2,217,105
-4.90(-0.71%)
Jan 22, 2024
693.30
696.52
688.40
690.38
2,459,485
-2.56(-0.37%)
Jan 19, 2024
686.39
693.99
680.57
692.95
2,274,845
+7.75(+1.13%)
Jan 18, 2024
680.74
685.61
678.12
685.20
1,905,212
+3.11(+0.46%)
Jan 17, 2024
678.41
682.77
677.11
682.09
1,791,712
+2.69(+0.40%)
Jan 16, 2024
681.14
684.41
676.08
679.40
1,631,531
-1.75(-0.26%)
Jan 12, 2024
675.42
681.62
674.04
681.14
2,395,750
+9.63(+1.43%)
Jan 11, 2024
668.94
672.44
665.59
671.51
1,675,033
+0.82(+0.12%)
Jan 10, 2024
667.51
671.76
666.95
670.70
1,805,474
+5.56(+0.84%)
Jan 09, 2024
656.86
665.24
656.24
665.13
1,891,675
+5.47(+0.83%)
Jan 08, 2024
653.80
660.05
652.03
659.66
2,250,828
+5.66(+0.87%)
Jan 05, 2024
654.17
657.63
650.24
654.00
2,240,325
+7.64(+1.18%)
Jan 04, 2024
640.11
647.91
638.54
646.36
2,175,234
+3.65(+0.57%)
Jan 03, 2024
649.21
653.44
641.13
642.71
2,618,541
-5.94(-0.92%)
Jan 02, 2024
653.57
655.78
647.51
648.65
2,663,155
-9.40(-1.43%)
Dec 29, 2023
658.97
661.15
655.14
658.05
1,953,509
-3.01(-0.46%)
Dec 28, 2023
663.81
664.81
659.56
661.07
1,499,567
-3.69(-0.55%)
Dec 27, 2023
660.67
666.53
658.37
664.75
1,878,024
+7.16(+1.09%)
Dec 26, 2023
656.03
658.80
653.85
657.60
1,815,188
+2.94(+0.45%)
Dec 22, 2023
651.14
656.28
649.19
654.65
1,684,176
+6.28(+0.97%)
Dec 21, 2023
649.06
650.50
642.81
648.38
2,435,766
+4.05(+0.63%)
Dec 20, 2023
654.84
657.33
644.12
644.32
3,875,694
-16.32(-2.47%)
Dec 19, 2023
657.97
663.62
652.24
660.64
3,522,234
-3.41(-0.51%)
Dec 18, 2023
647.73
664.70
644.42
664.05
6,896,046
+21.85(+3.40%)
Dec 15, 2023
625.31
645.08
624.34
642.20
9,064,685
+27.33(+4.45%)
Dec 14, 2023
625.00
625.70
614.39
614.86
3,903,485
-10.94(-1.75%)
Dec 13, 2023
617.92
626.38
615.08
625.80
2,409,372
+12.18(+1.99%)
Dec 12, 2023
611.61
613.80
607.48
613.62
2,437,397
+5.50(+0.90%)
Dec 11, 2023
606.27
609.26
603.15
608.12
2,192,107
+12.75(+2.14%)
Dec 08, 2023
593.24
598.13
592.39
595.37
1,541,220
-0.17(-0.03%)
Dec 07, 2023
594.61
596.90
591.05
595.53
1,733,764
+3.43(+0.58%)
Dec 06, 2023
590.22
593.13
588.62
592.10
2,291,750
+2.03(+0.34%)
Dec 05, 2023
583.43
593.51
581.96
590.07
2,409,540
+6.11(+1.05%)
Dec 04, 2023
577.21
584.40
576.53
583.96
1,665,756
+2.76(+0.47%)
Dec 01, 2023
578.31
581.30
575.69
581.20
1,513,537
+3.42(+0.59%)
Nov 30, 2023
573.00
578.10
568.12
577.78
1,799,927
+4.76(+0.83%)
Nov 29, 2023
580.18
580.19
572.60
573.03
1,352,687
-5.99(-1.03%)
Nov 28, 2023
578.22
582.34
576.50
579.01
1,318,941
-0.88(-0.15%)
Nov 27, 2023
577.57
584.80
577.46
579.89
1,668,656
+3.45(+0.60%)
Nov 24, 2023
576.11
579.20
575.51
576.44
662,485
+2.22(+0.39%)
Nov 22, 2023
572.04
576.23
571.55
574.22
1,096,604
+4.66(+0.82%)
Nov 21, 2023
567.31
570.19
563.13
569.55
1,203,444
+3.41(+0.60%)
Nov 20, 2023
562.77
567.62
562.77
566.14
1,666,170
+3.56(+0.63%)
Nov 17, 2023
564.29
565.29
559.57
562.59
1,820,204
-1.39(-0.25%)
Nov 16, 2023
571.58
571.78
557.80
563.98
3,029,630
-17.74(-3.05%)
Nov 15, 2023
579.00
584.75
578.42
581.72
2,218,947
+5.83(+1.01%)
Nov 14, 2023
567.06
576.62
566.54
575.89
2,089,979
+12.25(+2.17%)
Nov 13, 2023
560.49
565.32
559.01
563.64
1,693,478
+1.08(+0.19%)
Nov 10, 2023
553.57
563.30
550.68
562.56
1,958,690
+13.50(+2.46%)
Nov 09, 2023
554.64
554.64
547.83
549.06
1,321,262
-4.01(-0.72%)
Nov 08, 2023
557.68
558.53
550.05
553.06
1,377,669
-3.79(-0.68%)
Nov 07, 2023
558.05
559.41
555.18
556.85
1,408,649
+1.41(+0.25%)
Nov 06, 2023
546.35
558.20
546.00
555.44
2,109,782
+8.70(+1.59%)
Nov 03, 2023
543.27
548.78
541.22
546.75
1,874,044
+4.81(+0.89%)
Nov 02, 2023
542.46
545.39
538.08
541.94
2,154,546
+0.19(+0.03%)
Nov 01, 2023
540.00
543.35
534.80
541.75
1,783,230
+4.24(+0.79%)
Oct 31, 2023
537.24
539.06
534.23
537.51
1,433,069
-2.37(-0.44%)
Oct 30, 2023
530.99
541.33
528.95
539.89
1,742,913
+11.53(+2.18%)
Oct 27, 2023
532.80
533.22
525.63
528.36
1,545,070
-4.45(-0.83%)
Oct 26, 2023
534.80
539.67
530.79
532.80
1,978,429
-2.33(-0.43%)
Oct 25, 2023
533.73
538.87
530.87
535.13
1,805,643
-1.80(-0.34%)
Oct 24, 2023
537.18
540.97
534.48
536.93
1,724,977
-0.44(-0.08%)
Oct 23, 2023
539.17
541.88
531.86
537.37
1,825,385
-0.62(-0.12%)
Oct 20, 2023
551.23
551.36
537.10
537.99
2,359,190
-12.36(-2.25%)
Oct 19, 2023
558.20
560.29
548.87
550.35
2,074,293
-8.77(-1.57%)
Oct 18, 2023
558.41
561.70
556.54
559.11
1,347,800
+0.29(+0.05%)
Oct 17, 2023
556.49
560.50
555.29
558.82
1,443,758
+2.04(+0.37%)
Oct 16, 2023
554.30
558.58
553.66
556.78
1,468,151
+5.25(+0.95%)
Oct 13, 2023
548.62
552.11
546.79
551.52
1,278,715
+2.98(+0.54%)
Oct 12, 2023
552.70
553.76
547.18
548.55
1,498,008
-1.69(-0.31%)
Oct 11, 2023
549.59
551.19
545.06
550.24
1,490,155
+3.34(+0.61%)
Oct 10, 2023
544.79
551.63
542.18
546.90
2,237,250
+3.04(+0.56%)
Oct 09, 2023
540.00
544.62
534.92
543.87
1,830,744
+1.40(+0.26%)
Oct 06, 2023
550.79
551.63
527.97
542.47
4,364,643
-11.67(-2.11%)
Oct 05, 2023
556.71
559.22
549.11
554.13
1,623,546
-2.22(-0.40%)
Oct 04, 2023
554.10
557.14
548.53
556.35
1,848,404
+6.58(+1.20%)
Oct 03, 2023
555.67
560.63
547.80
549.77
2,059,580
-6.10(-1.10%)
Oct 02, 2023
552.57
556.29
548.76
555.87
1,880,621
+6.18(+1.12%)
Sep 29, 2023
554.60
555.56
545.55
549.70
1,941,805
-3.57(-0.65%)
Sep 28, 2023
548.83
556.72
548.83
553.27
2,253,196
+4.96(+0.91%)
Sep 27, 2023
532.59
551.19
530.01
548.30
4,717,039
+10.28(+1.91%)
Sep 26, 2023
544.04
546.20
537.09
538.02
2,459,452
-5.51(-1.01%)
Sep 25, 2023
544.37
543.81
539.75
543.53
1,349,596
+0.03(+0.01%)
Sep 22, 2023
540.16
547.76
539.79
543.50
1,570,393
+3.41(+0.63%)
Sep 21, 2023
548.83
549.32
539.30
540.08
1,735,141
-8.51(-1.55%)
Sep 20, 2023
549.10
553.84
547.46
548.60
1,348,255
-0.51(-0.09%)
Sep 19, 2023
546.46
550.05
544.31
549.10
1,176,569
+1.59(+0.29%)
Sep 18, 2023
543.10
548.95
542.40
547.51
1,031,002
+6.19(+1.14%)
Sep 15, 2023
550.05
550.23
540.53
541.33
3,027,110
-8.18(-1.49%)
Sep 14, 2023
549.55
551.39
545.11
549.51
1,291,929
+4.88(+0.90%)
Sep 13, 2023
543.22
545.30
539.63
544.63
1,194,687
+0.94(+0.17%)
Sep 12, 2023
544.17
545.26
541.15
543.69
1,084,898
+0.01(+0.00%)
Sep 11, 2023
537.87
544.27
536.95
543.68
1,427,170
+7.38(+1.38%)
Sep 08, 2023
534.23
537.45
533.29
536.30
1,107,420
+2.50(+0.47%)
Sep 07, 2023
533.83
536.10
529.58
533.80
1,379,002
+1.88(+0.35%)
Sep 06, 2023
527.08
533.86
525.58
531.92
1,516,992
+1.91(+0.36%)
Sep 05, 2023
530.98
534.35
529.30
530.01
1,761,777
+0.47(+0.09%)
Sep 01, 2023
538.13
538.52
526.03
529.54
1,477,656
-4.89(-0.92%)
Aug 31, 2023
525.41
537.28
525.41
534.44
2,172,505
+6.83(+1.29%)
Aug 30, 2023
528.07
529.71
524.74
527.61
1,328,531
-0.50(-0.09%)
Aug 29, 2023
519.90
528.40
519.90
528.10
1,509,188
+6.40(+1.23%)
Aug 28, 2023
521.52
522.53
518.72
521.70
972,015
+2.12(+0.41%)
Aug 25, 2023
518.51
521.31
516.22
519.58
1,553,449
+2.24(+0.43%)
Aug 24, 2023
524.72
526.38
516.48
517.34
1,631,379
-7.91(-1.51%)
Aug 23, 2023
523.41
525.55
520.77
525.25
1,333,317
+2.42(+0.46%)
Aug 22, 2023
526.32
526.32
521.99
522.84
1,324,254
-4.70(-0.89%)
Aug 21, 2023
528.17
529.42
520.83
527.54
2,137,856
-1.68(-0.32%)
Aug 18, 2023
531.14
533.62
527.44
529.22
1,933,893
-2.11(-0.40%)
Aug 17, 2023
543.33
544.25
529.35
531.32
1,999,401
-11.60(-2.14%)
Aug 16, 2023
545.49
548.65
542.60
542.92
1,380,068
+0.52(+0.10%)
Aug 15, 2023
544.86
548.85
542.09
542.39
1,179,292
-2.88(-0.53%)
Aug 14, 2023
548.47
551.33
544.27
545.27
1,284,294
-1.45(-0.26%)
Aug 11, 2023
544.18
548.70
542.90
546.72
1,074,172
+1.43(+0.26%)
Aug 10, 2023
546.95
552.78
544.52
545.29
1,139,901
+1.74(+0.32%)
Aug 09, 2023
541.88
545.87
540.74
543.55
1,515,270
+3.48(+0.64%)
Aug 08, 2023
541.90
542.77
535.92
540.07
1,050,768
-2.22(-0.41%)
Aug 07, 2023
538.98
543.41
538.98
542.30
1,045,497
+6.19(+1.15%)
Aug 04, 2023
544.88
545.09
535.50
536.11
1,175,886
-5.49(-1.01%)
Aug 03, 2023
537.56
544.18
536.29
541.60
1,507,337
+5.19(+0.97%)
Aug 02, 2023
536.33
540.57
535.12
536.41
1,684,295
-3.03(-0.56%)
Aug 01, 2023
544.45
546.64
538.54
539.44
1,488,657
-5.05(-0.93%)
Jul 31, 2023
546.75
548.01
542.92
544.49
1,406,589
-2.57(-0.47%)
Jul 28, 2023
548.29
551.43
546.39
547.07
1,412,337
+1.45(+0.27%)
Jul 27, 2023
551.34
554.68
544.42
545.62
1,529,072
-4.21(-0.77%)
Jul 26, 2023
549.19
551.63
547.16
549.83
1,344,880
+0.95(+0.17%)
Jul 25, 2023
550.42
551.17
548.02
548.88
1,650,609
+1.22(+0.22%)
Jul 24, 2023
541.90
550.22
539.84
547.66
2,148,678
+5.89(+1.09%)
Jul 21, 2023
543.03
545.83
541.37
541.76
5,546,359
+0.87(+0.16%)
Jul 20, 2023
537.83
544.88
537.73
540.89
1,783,936
+2.77(+0.51%)
Jul 19, 2023
538.48
539.85
536.09
538.12
1,297,805
+0.50(+0.09%)
Jul 18, 2023
536.72
538.99
533.54
537.62
1,831,864
+0.61(+0.11%)
Jul 17, 2023
530.42
538.22
530.34
537.00
1,966,805
+6.08(+1.14%)
Jul 14, 2023
523.17
531.08
522.57
530.92
1,883,040
+8.01(+1.53%)
Jul 13, 2023
522.28
523.56
517.41
522.91
1,695,647
+0.44(+0.08%)
Jul 12, 2023
516.65
524.52
515.78
522.48
2,019,800
+8.12(+1.58%)
Jul 11, 2023
512.28
515.45
510.97
514.36
1,299,853
+2.55(+0.50%)
Jul 10, 2023
509.91
515.82
509.91
511.80
2,013,491
+1.90(+0.37%)
Jul 07, 2023
518.49
520.98
509.49
509.90
2,821,984
-11.96(-2.29%)
Jul 06, 2023
523.33
524.71
521.10
521.86
1,804,146
-3.65(-0.69%)
Jul 05, 2023
525.60
530.29
521.99
525.52
1,680,155
+0.09(+0.02%)
Jul 03, 2023
521.75
525.47
518.92
525.43
979,695
+2.58(+0.49%)
Jun 30, 2023
518.76
523.99
518.23
522.85
2,293,158
+6.50(+1.26%)
Jun 29, 2023
515.27
517.08
513.69
516.35
1,154,862
-1.08(-0.21%)
Jun 28, 2023
513.72
518.10
513.36
517.43
1,282,025
+2.40(+0.47%)
Jun 27, 2023
507.57
517.05
507.04
515.03
1,722,767
+6.71(+1.32%)
Jun 26, 2023
509.27
509.73
506.22
508.32
1,316,292
-0.99(-0.19%)
Jun 23, 2023
508.04
510.24
504.35
509.31
1,478,315
+0.23(+0.05%)
Jun 22, 2023
505.67
509.54
504.69
509.07
1,147,135
+4.45(+0.88%)
Jun 21, 2023
502.97
506.59
501.63
504.63
1,311,350
-0.08(-0.02%)
Jun 20, 2023
506.89
507.81
503.19
504.70
1,734,645
-3.84(-0.75%)
Jun 16, 2023
514.80
515.12
507.66
508.54
3,241,306
-5.39(-1.05%)
Jun 15, 2023
513.74
515.93
511.46
513.93
1,926,819
+29.27(+6.04%)
May 08, 2023
483.02
485.81
481.40
484.66
1,045,198
+0.00(+0.00%)
May 05, 2023
478.97
484.99
478.75
484.66
1,760,319
+8.47(+1.78%)
May 04, 2023
474.83
476.75
471.91
476.19
1,531,066
+1.26(+0.27%)
May 03, 2023
481.27
483.38
474.54
474.93
1,470,813
-4.60(-0.96%)
May 02, 2023
479.72
480.38
474.69
479.53
2,002,204
+1.18(+0.25%)
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.