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
FTSE China Bull 3X Direxion
(NY:
YINN
)
27.32
-0.15 (-0.55%)
Official Closing Price
Updated: 8:00 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 (%)
May 29, 2020
226.95
234.31
220.91
232.80
127,965
+13.39(+6.10%)
May 28, 2020
223.93
228.27
219.03
219.40
94,806
+2.45(+1.13%)
May 27, 2020
221.29
221.48
212.23
216.95
124,634
-4.34(-1.96%)
May 26, 2020
226.19
228.27
219.03
221.29
150,069
+13.96(+6.73%)
May 22, 2020
211.10
211.10
205.06
207.33
192,581
-19.62(-8.65%)
May 21, 2020
231.10
234.12
224.50
226.95
87,148
-18.30(-7.46%)
May 20, 2020
246.95
249.96
241.85
245.25
119,659
+8.68(+3.67%)
May 19, 2020
240.15
243.74
235.81
236.57
78,101
-6.79(-2.79%)
May 18, 2020
235.63
244.68
235.25
243.36
93,204
+24.71(+11.30%)
May 15, 2020
215.82
219.47
215.06
218.65
50,033
-9.43(-4.14%)
May 14, 2020
217.89
229.02
216.95
228.08
51,300
-2.08(-0.90%)
May 13, 2020
237.70
238.46
225.44
230.16
77,441
+0.94(+0.41%)
May 12, 2020
235.06
239.02
228.65
229.21
96,046
-5.85(-2.49%)
May 11, 2020
233.93
236.95
232.51
235.06
77,708
-2.64(-1.11%)
May 08, 2020
232.80
239.40
232.80
237.70
75,048
+15.66(+7.05%)
May 07, 2020
224.69
226.01
221.29
222.04
32,579
+1.13(+0.51%)
May 06, 2020
226.01
227.70
220.35
220.91
55,481
+1.89(+0.86%)
May 05, 2020
219.21
222.23
218.08
219.03
70,743
+6.22(+2.93%)
May 04, 2020
207.33
212.80
206.18
212.80
62,804
+4.72(+2.27%)
May 01, 2020
216.57
217.80
206.57
208.08
175,603
-23.58(-10.18%)
Apr 30, 2020
247.89
252.42
229.02
231.66
120,822
-20.19(-8.02%)
Apr 29, 2020
250.91
253.74
248.27
251.85
55,948
+12.07(+5.04%)
Apr 28, 2020
249.78
250.91
239.02
239.78
58,861
+1.70(+0.71%)
Apr 27, 2020
233.17
238.65
232.61
238.08
78,335
+13.58(+6.05%)
Apr 24, 2020
223.93
224.87
219.78
224.50
23,291
+5.66(+2.59%)
Apr 23, 2020
223.55
229.78
218.27
218.84
57,484
-1.13(-0.51%)
Apr 22, 2020
221.48
221.85
219.59
219.97
43,611
+13.21(+6.39%)
Apr 21, 2020
211.10
213.74
206.01
206.76
66,142
-18.11(-8.05%)
Apr 20, 2020
223.55
230.91
223.18
224.87
46,696
-5.66(-2.45%)
Apr 17, 2020
230.53
230.72
224.50
230.53
63,264
+11.88(+5.44%)
Apr 16, 2020
219.21
219.97
215.25
218.65
44,597
+2.64(+1.22%)
Apr 15, 2020
217.14
219.97
213.74
216.01
66,269
-17.54(-7.51%)
Apr 14, 2020
232.99
234.87
230.53
233.55
65,516
+11.70(+5.27%)
Apr 13, 2020
220.91
223.36
215.06
221.85
49,260
-0.38(-0.17%)
Apr 09, 2020
228.84
232.61
220.91
222.23
100,507
-4.34(-1.92%)
Apr 08, 2020
221.85
227.70
218.08
226.57
68,594
+1.51(+0.67%)
Apr 07, 2020
242.42
242.44
222.23
225.06
128,238
-2.26(-1.00%)
Apr 06, 2020
221.67
228.84
219.40
227.33
116,914
+21.51(+10.45%)
Apr 03, 2020
212.61
214.88
203.56
205.82
51,682
-9.24(-4.30%)
Apr 02, 2020
206.20
215.25
204.88
215.06
89,477
+21.51(+11.11%)
Apr 01, 2020
206.76
209.40
192.24
193.56
104,882
-25.28(-11.55%)
Mar 31, 2020
218.84
225.06
215.06
218.84
88,413
+1.89(+0.87%)
Mar 30, 2020
205.25
216.95
202.05
216.95
99,307
+20.19(+10.26%)
Mar 27, 2020
199.41
206.39
195.44
196.76
139,886
-39.99(-16.89%)
Mar 26, 2020
213.74
238.27
212.61
236.76
184,646
+17.54(+8.00%)
Mar 25, 2020
211.86
226.19
206.39
219.21
165,838
+8.68(+4.12%)
Mar 24, 2020
202.80
210.54
198.84
210.54
222,023
+37.12(+21.40%)
Mar 23, 2020
180.56
181.87
166.84
173.42
238,684
-1.50(-0.86%)
Mar 20, 2020
190.89
192.39
170.51
174.92
240,844
+6.01(+3.56%)
Mar 19, 2020
164.59
176.80
155.38
168.91
204,381
-1.88(-1.10%)
Mar 18, 2020
163.27
178.12
155.57
170.79
243,106
-30.62(-15.21%)
Mar 17, 2020
187.13
203.67
178.49
201.41
179,175
+19.92(+10.97%)
Mar 16, 2020
176.05
202.16
173.79
181.50
279,967
-63.69(-25.98%)
Mar 13, 2020
259.09
259.66
220.01
245.19
251,281
+34.01(+16.10%)
Mar 12, 2020
222.83
227.15
201.98
211.18
352,649
-65.01(-23.54%)
Mar 11, 2020
282.20
287.28
272.62
276.19
131,680
-30.62(-9.98%)
Mar 10, 2020
302.87
307.94
288.78
306.82
163,467
+32.50(+11.85%)
Mar 09, 2020
267.74
284.65
266.42
274.31
209,217
-37.20(-11.94%)
Mar 06, 2020
312.64
316.02
303.06
311.51
169,837
-21.23(-6.38%)
Mar 05, 2020
339.51
343.64
329.36
332.74
156,251
-3.95(-1.17%)
Mar 04, 2020
334.62
337.82
330.30
336.69
226,496
+9.96(+3.05%)
Mar 03, 2020
331.05
344.77
320.34
326.73
867,034
-5.45(-1.64%)
Mar 02, 2020
322.22
332.18
318.09
332.18
429,508
+10.15(+3.15%)
Feb 28, 2020
302.12
322.97
291.81
322.04
446,187
+5.45(+1.72%)
Feb 27, 2020
326.54
330.49
312.08
316.59
436,636
-7.70(-2.38%)
Feb 26, 2020
327.48
333.50
323.54
324.29
269,360
+13.15(+4.23%)
Feb 25, 2020
329.93
330.30
311.14
311.14
219,736
-10.52(-3.27%)
Feb 24, 2020
316.21
328.05
313.77
321.66
179,554
-35.89(-10.04%)
Feb 21, 2020
362.06
362.24
356.14
357.55
131,633
-0.94(-0.26%)
Feb 20, 2020
366.19
367.69
357.36
358.49
154,968
-11.65(-3.15%)
Feb 19, 2020
372.01
373.14
369.01
370.13
83,705
+7.89(+2.18%)
Feb 18, 2020
362.43
365.68
361.12
362.24
72,958
-3.57(-0.98%)
Feb 14, 2020
371.07
371.07
362.06
365.81
88,021
-1.50(-0.41%)
Feb 13, 2020
367.31
371.64
364.87
367.31
128,487
-14.09(-3.69%)
Feb 12, 2020
375.77
382.53
372.95
381.41
120,910
+15.22(+4.16%)
Feb 11, 2020
362.99
370.51
362.99
366.19
173,739
+19.16(+5.52%)
Feb 10, 2020
341.95
347.21
341.95
347.02
86,761
+7.33(+2.16%)
Feb 07, 2020
346.46
347.59
337.82
339.70
142,448
-10.33(-2.95%)
Feb 06, 2020
358.11
358.49
348.53
350.03
167,373
+6.58(+1.91%)
Feb 05, 2020
355.67
356.04
341.57
343.45
210,847
+3.76(+1.11%)
Feb 04, 2020
339.70
344.58
337.63
339.70
242,310
+25.36(+8.07%)
Feb 03, 2020
311.89
319.97
311.51
314.33
212,364
+8.27(+2.70%)
Jan 31, 2020
310.39
311.14
300.80
306.06
300,859
-24.05(-7.29%)
Jan 30, 2020
319.40
331.62
313.39
330.11
279,634
-10.90(-3.20%)
Jan 29, 2020
347.59
349.28
340.26
341.01
120,557
+5.07(+1.51%)
Jan 28, 2020
330.87
338.94
324.85
335.94
165,667
+7.70(+2.35%)
Jan 27, 2020
313.02
336.13
310.39
328.24
311,560
-45.09(-12.08%)
Jan 24, 2020
385.92
386.86
366.94
373.33
159,815
-16.53(-4.24%)
Jan 23, 2020
378.78
391.55
372.95
389.86
190,858
-13.34(-3.31%)
Jan 22, 2020
411.84
411.84
400.57
403.20
87,958
+11.09(+2.83%)
Jan 21, 2020
398.50
402.83
391.74
392.12
194,023
-62.19(-13.69%)
Jan 17, 2020
452.80
455.25
449.42
454.31
76,232
+5.82(+1.30%)
Jan 16, 2020
443.60
449.23
443.03
448.48
64,507
+8.08(+1.83%)
Jan 15, 2020
441.72
443.79
439.46
440.40
84,201
-7.51(-1.68%)
Jan 14, 2020
446.04
449.42
442.28
447.92
144,106
-12.96(-2.81%)
Jan 13, 2020
446.60
461.63
445.66
460.88
135,661
+22.73(+5.19%)
Jan 10, 2020
437.40
441.81
434.58
438.15
89,155
+3.19(+0.73%)
Jan 09, 2020
435.14
436.08
431.38
434.95
78,536
+10.52(+2.48%)
Jan 08, 2020
415.79
430.63
414.10
424.43
166,252
-0.38(-0.09%)
Jan 07, 2020
426.31
427.06
421.99
424.81
66,643
-3.19(-0.75%)
Jan 06, 2020
422.74
428.38
421.80
428.00
73,264
+5.07(+1.20%)
Jan 03, 2020
425.56
432.51
421.99
422.93
150,767
-27.62(-6.13%)
Jan 02, 2020
436.08
450.92
436.08
450.55
148,467
+35.13(+8.46%)
Dec 31, 2019
413.35
417.29
409.21
415.41
98,858
+3.01(+0.73%)
Dec 30, 2019
422.74
424.06
411.28
412.41
146,671
-5.45(-1.30%)
Dec 27, 2019
419.74
422.37
415.41
417.86
72,453
+4.51(+1.09%)
Dec 26, 2019
406.02
414.29
405.46
413.35
67,245
+11.65(+2.90%)
Dec 24, 2019
400.76
403.20
399.44
401.70
36,676
+1.13(+0.28%)
Dec 23, 2019
399.63
400.95
397.00
400.57
58,397
-0.90(-0.22%)
Dec 20, 2019
400.91
404.46
399.60
401.47
58,570
+4.48(+1.13%)
Dec 19, 2019
392.32
396.99
391.94
396.99
45,897
-2.80(-0.70%)
Dec 18, 2019
399.79
400.72
397.55
399.79
46,051
+3.74(+0.94%)
Dec 17, 2019
392.88
398.67
391.94
396.05
95,197
+15.88(+4.18%)
Dec 16, 2019
381.86
383.16
379.24
380.17
91,655
+12.70(+3.46%)
Dec 13, 2019
377.37
388.21
367.47
367.47
229,619
-4.67(-1.26%)
Dec 12, 2019
351.96
373.63
351.96
372.14
183,237
+20.18(+5.73%)
Dec 11, 2019
345.61
354.58
345.24
351.96
66,770
+18.31(+5.49%)
Dec 10, 2019
333.84
335.90
332.35
333.66
36,604
+3.18(+0.96%)
Dec 09, 2019
335.52
337.21
330.11
330.48
29,020
-3.92(-1.17%)
Dec 06, 2019
337.58
338.14
334.40
334.40
54,347
+7.47(+2.29%)
Dec 05, 2019
328.05
329.36
325.25
326.93
45,285
+0.93(+0.29%)
Dec 04, 2019
326.74
328.24
325.81
326.00
59,324
+4.11(+1.28%)
Dec 03, 2019
320.39
322.07
314.23
321.89
74,592
-6.54(-1.99%)
Dec 02, 2019
331.60
332.35
326.56
328.43
63,137
+0.37(+0.11%)
Nov 29, 2019
329.92
330.54
325.81
328.05
87,968
-28.21(-7.92%)
Nov 27, 2019
354.39
358.09
353.46
356.26
33,572
-1.49(-0.42%)
Nov 26, 2019
355.51
359.25
350.47
357.76
43,067
+2.24(+0.63%)
Nov 25, 2019
349.35
356.63
348.42
355.51
66,617
+16.81(+4.96%)
Nov 22, 2019
341.69
341.69
335.71
338.70
39,723
-0.75(-0.22%)
Nov 21, 2019
337.02
339.82
333.66
339.45
41,903
-2.43(-0.71%)
Nov 20, 2019
344.49
347.67
338.14
341.88
54,199
-4.86(-1.40%)
Nov 19, 2019
351.03
351.96
345.43
346.73
61,716
+9.34(+2.77%)
Nov 18, 2019
340.19
341.32
337.21
337.39
42,950
+3.18(+0.95%)
Nov 15, 2019
333.10
335.71
331.41
334.22
66,134
+1.87(+0.56%)
Nov 14, 2019
331.98
333.47
327.12
332.35
46,747
-2.24(-0.67%)
Nov 13, 2019
334.03
338.51
332.35
334.59
81,882
-15.13(-4.33%)
Nov 12, 2019
354.77
355.70
347.29
349.72
67,727
-8.59(-2.40%)
Nov 11, 2019
351.22
359.06
350.84
358.32
65,581
-18.12(-4.81%)
Nov 08, 2019
377.93
380.17
372.33
376.44
72,643
-8.22(-2.14%)
Nov 07, 2019
385.78
390.26
382.42
384.66
114,469
+9.34(+2.49%)
Nov 06, 2019
380.36
382.04
374.20
375.32
95,430
-2.06(-0.54%)
Nov 05, 2019
377.93
379.05
374.20
377.37
87,595
+6.54(+1.76%)
Nov 04, 2019
373.63
375.69
369.15
370.83
93,858
+13.45(+3.76%)
Nov 01, 2019
352.90
358.88
352.34
357.38
110,348
+19.99(+5.92%)
Oct 31, 2019
341.32
341.32
332.54
337.39
58,704
-5.04(-1.47%)
Oct 30, 2019
337.77
343.37
333.84
342.44
44,338
-3.74(-1.08%)
Oct 29, 2019
343.93
347.48
343.14
346.17
71,193
-10.09(-2.83%)
Oct 28, 2019
355.33
358.13
355.14
356.26
58,275
+9.90(+2.86%)
Oct 25, 2019
339.45
347.47
338.51
346.36
57,462
+6.17(+1.81%)
Oct 24, 2019
343.56
343.56
338.51
340.19
34,420
-0.19(-0.05%)
Oct 23, 2019
336.27
341.50
335.71
340.38
31,745
-3.74(-1.09%)
Oct 22, 2019
345.24
346.17
343.18
344.12
38,344
-7.66(-2.18%)
Oct 21, 2019
350.28
352.15
347.11
351.78
55,955
+11.21(+3.29%)
Oct 18, 2019
345.61
349.16
340.57
340.57
77,037
-10.84(-3.08%)
Oct 17, 2019
353.83
354.21
350.47
351.40
42,284
+3.74(+1.07%)
Oct 16, 2019
345.99
349.72
344.68
347.67
43,629
-0.37(-0.11%)
Oct 15, 2019
343.37
352.06
343.18
348.04
61,704
+9.71(+2.87%)
Oct 14, 2019
343.37
344.49
338.33
338.33
47,691
-5.04(-1.47%)
Oct 11, 2019
347.11
351.96
340.75
343.37
211,371
+14.01(+4.25%)
Oct 10, 2019
321.70
331.60
321.51
329.36
92,354
+11.58(+3.64%)
Oct 09, 2019
318.52
321.33
316.10
317.78
71,929
+12.89(+4.23%)
Oct 08, 2019
310.12
312.55
304.70
304.89
81,034
-6.16(-1.98%)
Oct 07, 2019
311.80
317.59
310.30
311.05
76,942
-6.54(-2.06%)
Oct 04, 2019
313.85
318.52
309.37
317.59
70,036
-2.06(-0.64%)
Oct 03, 2019
314.79
319.83
311.24
319.64
137,686
+14.38(+4.71%)
Oct 02, 2019
305.26
306.75
300.96
305.26
75,222
+1.12(+0.37%)
Oct 01, 2019
310.12
310.86
301.34
304.14
64,091
-3.74(-1.21%)
Sep 30, 2019
309.37
313.29
307.69
307.88
51,640
+8.03(+2.68%)
Sep 27, 2019
311.05
313.85
295.73
299.84
223,185
-11.21(-3.60%)
Sep 26, 2019
315.35
315.35
308.62
311.05
77,524
-6.73(-2.12%)
Sep 25, 2019
314.79
318.90
309.74
317.78
92,567
+2.62(+0.83%)
Sep 24, 2019
321.51
321.89
312.73
315.16
110,587
-11.00(-3.37%)
Sep 23, 2019
320.00
326.54
319.63
326.16
45,904
+0.56(+0.17%)
Sep 20, 2019
331.58
332.89
322.99
325.60
91,960
-5.60(-1.69%)
Sep 19, 2019
334.38
336.43
329.71
331.20
76,678
-7.10(-2.10%)
Sep 18, 2019
340.35
341.29
330.64
338.30
83,873
-6.35(-1.84%)
Sep 17, 2019
336.62
345.02
335.69
344.65
63,291
-5.41(-1.55%)
Sep 16, 2019
351.56
353.61
347.45
350.06
68,205
-11.01(-3.05%)
Sep 13, 2019
360.14
362.76
358.65
361.08
77,809
+10.45(+2.98%)
Sep 12, 2019
350.25
358.28
346.51
350.62
154,995
+4.48(+1.29%)
Sep 11, 2019
343.53
348.01
341.85
346.14
86,765
+14.56(+4.39%)
Sep 10, 2019
332.33
335.38
330.08
331.58
64,369
-0.19(-0.06%)
Sep 09, 2019
331.95
333.63
328.96
331.76
54,632
+2.24(+0.68%)
Sep 06, 2019
331.95
332.14
329.06
329.52
94,874
+1.87(+0.57%)
Sep 05, 2019
327.10
331.20
326.73
327.66
109,580
+11.95(+3.78%)
Sep 04, 2019
313.84
316.64
311.42
315.71
118,496
+20.72(+7.03%)
Sep 03, 2019
293.49
295.92
291.06
294.99
62,326
-1.12(-0.38%)
Aug 30, 2019
298.53
298.53
292.37
296.11
65,158
-0.37(-0.13%)
Aug 29, 2019
295.55
297.41
291.06
296.48
69,379
+6.53(+2.25%)
Aug 28, 2019
286.40
291.25
284.34
289.94
56,240
+0.19(+0.06%)
Aug 27, 2019
294.24
296.57
289.76
289.76
59,813
-0.93(-0.32%)
Aug 26, 2019
291.44
292.19
287.33
290.69
90,923
+11.39(+4.08%)
Aug 23, 2019
291.44
298.72
277.62
279.30
222,458
-16.24(-5.50%)
Aug 22, 2019
296.85
298.53
291.81
295.55
64,266
-6.35(-2.10%)
Aug 21, 2019
304.51
304.69
298.16
301.89
69,833
+8.03(+2.73%)
Aug 20, 2019
298.72
299.09
293.68
293.87
70,249
-3.92(-1.32%)
Aug 19, 2019
305.07
305.07
295.36
297.79
111,660
+12.13(+4.25%)
Aug 16, 2019
282.29
287.52
282.29
285.65
84,327
+8.78(+3.17%)
Aug 15, 2019
277.06
279.68
272.02
276.88
170,214
+10.83(+4.07%)
Aug 14, 2019
271.27
273.70
265.67
266.05
264,073
-26.70(-9.12%)
Aug 13, 2019
276.32
299.84
274.63
292.75
278,947
+12.69(+4.53%)
Aug 12, 2019
278.37
282.29
276.88
280.05
108,602
-10.83(-3.72%)
Aug 09, 2019
292.37
294.24
285.09
290.88
170,851
-9.34(-3.11%)
Aug 08, 2019
296.11
300.96
293.31
300.21
117,848
+6.91(+2.36%)
Aug 07, 2019
281.92
293.68
278.00
293.31
212,825
+3.55(+1.22%)
Aug 06, 2019
297.04
297.23
284.90
289.76
120,114
+7.65(+2.71%)
Aug 05, 2019
296.11
296.11
276.50
282.10
254,480
-36.41(-11.43%)
Aug 02, 2019
324.86
327.27
316.64
318.51
157,290
-7.65(-2.35%)
Aug 01, 2019
353.61
360.89
323.74
326.16
393,651
-23.90(-6.83%)
Jul 31, 2019
362.01
362.38
340.54
350.06
109,666
-15.12(-4.14%)
Jul 30, 2019
365.00
367.24
362.38
365.19
52,371
-7.09(-1.91%)
Jul 29, 2019
375.08
375.64
370.04
372.28
59,126
-9.15(-2.40%)
Jul 26, 2019
383.11
383.11
379.00
381.43
35,233
+1.68(+0.44%)
Jul 25, 2019
388.33
388.33
378.81
379.75
56,612
-6.91(-1.79%)
Jul 24, 2019
383.11
387.96
383.11
386.65
53,404
+3.55(+0.93%)
Jul 23, 2019
380.87
384.04
377.13
383.11
77,644
+5.60(+1.48%)
Jul 22, 2019
381.99
382.73
377.51
377.51
51,310
-9.52(-2.46%)
Jul 19, 2019
394.50
395.06
385.81
387.03
61,794
+4.30(+1.12%)
Jul 18, 2019
378.63
384.60
376.95
382.73
68,451
+4.48(+1.18%)
Jul 17, 2019
383.86
384.60
378.25
378.25
35,075
-1.87(-0.49%)
Jul 16, 2019
385.16
387.03
380.12
380.12
57,475
+0.00(+0.00%)
Jul 15, 2019
381.99
383.86
380.87
380.12
48,740
+1.12(+0.30%)
Jul 12, 2019
381.24
381.61
376.95
379.00
45,463
+3.73(+1.00%)
Jul 11, 2019
380.12
381.24
372.47
375.27
77,204
-5.41(-1.42%)
Jul 10, 2019
384.42
387.77
379.93
380.68
84,286
+2.43(+0.64%)
Jul 09, 2019
372.84
379.93
371.72
378.25
72,671
-6.16(-1.60%)
Jul 08, 2019
382.92
387.40
381.80
384.42
68,752
-9.52(-2.42%)
Jul 05, 2019
395.80
396.92
390.76
393.94
85,029
-14.56(-3.57%)
Jul 03, 2019
406.07
409.06
404.39
408.50
56,770
-4.67(-1.13%)
Jul 02, 2019
413.54
416.15
410.18
413.17
94,929
-2.24(-0.54%)
Jul 01, 2019
428.85
433.14
411.49
415.41
233,255
+16.43(+4.12%)
Jun 28, 2019
398.79
398.98
395.24
398.98
97,488
-0.19(-0.05%)
Jun 27, 2019
395.43
399.16
392.07
399.16
111,082
+13.07(+3.38%)
Jun 26, 2019
386.47
389.83
384.04
386.10
92,976
+12.88(+3.45%)
Jun 25, 2019
378.81
379.75
372.47
373.21
109,717
-19.65(-5.00%)
Jun 24, 2019
393.79
397.32
391.93
392.86
80,147
+0.56(+0.14%)
Jun 21, 2019
391.75
397.88
391.56
392.31
100,645
-5.57(-1.40%)
Jun 20, 2019
400.48
403.45
392.86
397.88
177,479
+20.43(+5.41%)
Jun 19, 2019
372.99
383.20
370.02
377.45
172,088
+8.73(+2.37%)
Jun 18, 2019
351.25
370.57
351.25
368.71
217,468
+29.53(+8.71%)
Jun 17, 2019
336.77
341.60
336.39
339.18
52,130
+7.99(+2.41%)
Jun 14, 2019
336.21
336.21
331.10
331.19
57,797
-9.47(-2.78%)
Jun 13, 2019
343.64
344.01
337.14
340.67
47,921
+4.27(+1.27%)
Jun 12, 2019
339.74
340.85
333.05
336.39
110,246
-18.02(-5.08%)
Jun 11, 2019
358.87
360.17
351.63
354.41
125,057
+11.33(+3.30%)
Jun 10, 2019
343.27
349.21
340.48
343.08
111,107
+10.59(+3.18%)
Jun 07, 2019
333.24
343.64
332.31
332.49
121,253
+7.62(+2.34%)
Jun 06, 2019
321.72
327.20
320.42
324.88
68,367
+0.93(+0.29%)
Jun 05, 2019
326.92
327.48
319.12
323.95
95,910
-7.06(-2.13%)
Jun 04, 2019
325.44
331.56
323.02
331.01
224,289
-2.04(-0.61%)
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.