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
NVR Inc
(NY:
NVR
)
7,501.44
+3.77 (+0.05%)
Streaming Delayed Price
Updated: 10:06 AM 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 (%)
May 28, 2010
685.28
693.01
678.43
685.28
53,045
-5.06(-0.73%)
May 27, 2010
681.41
690.34
674.51
690.34
46,369
+19.44(+2.90%)
May 26, 2010
661.12
685.82
661.12
670.90
82,523
+11.83(+1.79%)
May 25, 2010
634.53
666.10
632.00
659.07
67,004
+10.22(+1.58%)
May 24, 2010
653.35
660.01
648.08
648.85
52,102
-8.15(-1.24%)
May 21, 2010
650.00
662.14
647.46
657.00
54,597
+1.38(+0.21%)
May 20, 2010
649.00
668.83
647.11
655.62
59,401
-17.78(-2.64%)
May 19, 2010
672.40
691.00
660.39
673.40
60,643
-2.70(-0.40%)
May 18, 2010
689.38
692.65
673.21
676.10
57,180
-5.59(-0.82%)
May 17, 2010
681.31
683.00
659.83
681.69
46,416
-0.74(-0.11%)
May 14, 2010
682.43
683.03
669.89
682.43
40,930
-5.67(-0.82%)
May 13, 2010
703.75
704.11
680.42
688.10
59,273
-18.96(-2.68%)
May 12, 2010
697.64
713.83
696.13
707.06
42,483
+13.13(+1.89%)
May 11, 2010
707.35
708.71
689.94
693.93
63,856
-9.07(-1.29%)
May 10, 2010
693.00
705.75
688.00
703.00
63,904
+31.18(+4.64%)
May 07, 2010
672.25
699.43
667.33
671.82
86,799
-16.68(-2.42%)
May 06, 2010
700.11
707.03
664.64
688.50
78,181
-17.03(-2.41%)
May 05, 2010
698.23
710.27
697.32
705.53
47,293
-4.46(-0.63%)
May 04, 2010
722.50
722.50
691.25
709.99
85,387
-20.93(-2.86%)
May 03, 2010
718.77
734.12
718.77
730.92
57,265
+12.87(+1.79%)
Apr 30, 2010
734.64
737.98
718.05
718.05
44,437
-13.63(-1.86%)
Apr 29, 2010
712.79
734.99
712.58
731.68
46,898
+23.85(+3.37%)
Apr 28, 2010
705.10
721.53
705.10
707.83
65,051
+6.13(+0.87%)
Apr 27, 2010
747.91
747.91
701.70
701.70
88,661
-27.01(-3.71%)
Apr 26, 2010
750.50
753.13
722.12
728.71
60,294
-21.79(-2.90%)
Apr 23, 2010
746.57
765.00
745.08
750.50
96,405
+1.75(+0.23%)
Apr 22, 2010
747.50
769.50
742.96
748.75
96,519
+1.25(+0.17%)
Apr 21, 2010
738.02
753.38
730.00
747.50
100
+7.50(+1.01%)
Apr 20, 2010
741.10
746.49
732.20
740.00
33,919
+1.03(+0.14%)
Apr 19, 2010
729.00
741.25
728.82
738.97
18,799
-3.33(-0.45%)
Apr 16, 2010
743.17
748.58
739.17
742.30
44,192
-1.67(-0.22%)
Apr 15, 2010
732.46
751.01
732.46
743.97
37,664
-5.46(-0.73%)
Apr 14, 2010
731.30
750.00
729.54
749.43
65,941
+22.93(+3.16%)
Apr 13, 2010
722.99
729.40
720.00
726.50
41,626
+4.50(+0.62%)
Apr 12, 2010
712.67
726.75
712.05
722.00
36,842
+9.33(+1.31%)
Apr 09, 2010
710.35
715.08
709.04
712.67
57,386
+5.67(+0.80%)
Apr 08, 2010
713.08
713.08
703.99
707.00
55,172
-8.00(-1.12%)
Apr 07, 2010
725.00
728.00
702.49
715.00
60,002
-12.44(-1.71%)
Apr 06, 2010
731.00
731.00
720.00
727.44
41,110
-10.56(-1.43%)
Apr 05, 2010
723.50
738.63
723.00
738.00
44,135
+16.45(+2.28%)
Apr 01, 2010
727.15
721.55
721.55
721.55
64,500
-4.95(-0.68%)
Mar 31, 2010
744.99
746.00
726.50
726.50
56,250
-21.32(-2.85%)
Mar 30, 2010
743.62
749.98
742.53
747.82
27,462
+3.82(+0.51%)
Mar 29, 2010
750.22
754.82
740.33
744.00
23,210
-6.22(-0.83%)
Mar 26, 2010
746.00
751.00
743.33
750.22
33,385
+4.77(+0.64%)
Mar 25, 2010
747.25
753.00
742.02
745.45
39,901
+4.80(+0.65%)
Mar 24, 2010
752.20
755.02
739.04
740.65
51,309
-9.35(-1.25%)
Mar 23, 2010
755.00
755.00
743.50
750.00
32,235
-3.00(-0.40%)
Mar 22, 2010
741.65
759.27
740.00
753.00
20,951
+5.85(+0.78%)
Mar 19, 2010
752.50
754.55
744.71
747.15
46,382
-5.35(-0.71%)
Mar 18, 2010
748.01
753.79
748.01
752.50
18,455
+1.25(+0.17%)
Mar 17, 2010
743.65
756.00
743.65
751.25
35,645
+6.25(+0.84%)
Mar 16, 2010
735.00
745.87
727.66
745.00
24,594
+14.24(+1.95%)
Mar 15, 2010
726.52
732.75
722.50
730.76
25,947
-7.27(-0.99%)
Mar 12, 2010
742.60
742.60
734.08
738.03
23,682
-4.61(-0.62%)
Mar 11, 2010
743.30
745.56
734.49
742.64
28,974
-5.56(-0.74%)
Mar 10, 2010
741.00
748.20
739.52
748.20
28,500
+3.72(+0.50%)
Mar 09, 2010
748.15
752.98
744.48
744.48
44,491
-8.04(-1.07%)
Mar 08, 2010
735.70
753.93
734.01
752.52
50,659
+12.40(+1.68%)
Mar 05, 2010
716.89
741.32
716.89
740.12
36,870
+27.77(+3.90%)
Mar 04, 2010
716.00
717.78
706.32
712.35
26,625
-4.11(-0.57%)
Mar 03, 2010
714.56
719.84
712.79
716.46
18,110
+4.14(+0.58%)
Mar 02, 2010
709.69
712.32
708.35
712.32
17,651
+2.50(+0.35%)
Mar 01, 2010
708.00
711.26
706.20
709.82
20,480
+1.52(+0.21%)
Feb 26, 2010
695.45
708.30
689.00
708.30
59,676
+12.74(+1.83%)
Feb 25, 2010
691.27
695.77
679.00
695.56
30,034
-0.99(-0.14%)
Feb 24, 2010
698.20
702.48
688.01
696.55
30,744
+1.35(+0.19%)
Feb 23, 2010
708.00
709.13
695.13
695.20
62,313
-14.80(-2.08%)
Feb 22, 2010
707.90
710.00
701.66
710.00
27,549
+0.00(+0.00%)
Feb 19, 2010
708.77
710.00
705.06
710.00
22,097
+1.61(+0.23%)
Feb 18, 2010
708.86
709.65
702.10
708.39
27,103
-1.61(-0.23%)
Feb 17, 2010
706.50
710.01
702.85
710.00
27,717
+4.84(+0.69%)
Feb 16, 2010
697.69
707.50
694.13
705.16
21,785
+14.16(+2.05%)
Feb 12, 2010
673.81
691.00
691.00
691.00
65,200
+17.25(+2.56%)
Feb 11, 2010
668.06
680.00
668.06
673.75
35,277
+2.65(+0.39%)
Feb 10, 2010
676.10
676.10
662.02
671.10
20,639
-8.12(-1.20%)
Feb 09, 2010
677.70
682.12
671.52
679.22
28,209
+5.32(+0.79%)
Feb 08, 2010
661.56
682.93
655.00
673.90
66,426
+12.34(+1.87%)
Feb 05, 2010
670.00
670.48
655.62
661.56
27,364
-8.44(-1.26%)
Feb 04, 2010
671.23
677.39
664.61
670.00
39,472
-3.90(-0.58%)
Feb 03, 2010
680.02
690.10
671.05
673.90
31,792
-11.10(-1.62%)
Feb 02, 2010
679.67
693.40
679.67
685.00
43,104
+6.73(+0.99%)
Feb 01, 2010
683.03
685.80
673.55
678.27
27,818
-5.87(-0.86%)
Jan 29, 2010
674.00
689.51
667.19
684.14
70,143
+11.03(+1.64%)
Jan 28, 2010
689.00
695.00
672.37
673.11
48,622
-17.59(-2.55%)
Jan 27, 2010
708.69
708.69
681.00
690.70
92,487
-17.99(-2.54%)
Jan 26, 2010
708.25
714.46
706.00
708.69
27,532
-3.30(-0.46%)
Jan 25, 2010
719.05
722.48
706.15
711.99
28,061
-2.60(-0.36%)
Jan 22, 2010
721.50
735.00
714.30
714.59
22,561
-6.91(-0.96%)
Jan 21, 2010
727.33
727.59
717.10
721.50
31,643
-2.76(-0.38%)
Jan 20, 2010
717.20
729.13
717.00
724.26
30,900
-4.04(-0.55%)
Jan 19, 2010
709.04
728.30
708.41
728.30
40,061
+13.30(+1.86%)
Jan 15, 2010
720.00
715.00
715.00
715.00
38,700
-7.10(-0.98%)
Jan 14, 2010
715.00
722.41
713.06
722.10
14,456
+6.51(+0.91%)
Jan 13, 2010
710.66
719.01
703.00
715.59
35,694
+5.26(+0.74%)
Jan 12, 2010
705.95
715.48
699.29
710.33
29,018
+0.43(+0.06%)
Jan 11, 2010
726.50
727.35
705.00
709.90
33,923
-15.09(-2.08%)
Jan 08, 2010
725.26
732.69
719.00
724.99
26,992
-5.51(-0.75%)
Jan 07, 2010
719.06
741.01
718.00
730.50
56,723
+13.29(+1.85%)
Jan 06, 2010
714.99
719.00
708.05
717.21
16,085
+2.21(+0.31%)
Jan 05, 2010
703.30
717.37
693.20
715.00
40,193
+2.33(+0.33%)
Jan 04, 2010
697.94
712.67
691.09
712.67
61,864
+1.96(+0.28%)
Dec 31, 2009
712.05
710.71
710.71
710.71
16,300
-1.34(-0.19%)
Dec 30, 2009
707.05
712.68
705.00
712.05
10,184
+4.90(+0.69%)
Dec 29, 2009
710.51
712.57
702.85
707.15
14,189
-4.15(-0.58%)
Dec 28, 2009
731.02
732.33
709.04
711.30
26,239
-19.70(-2.69%)
Dec 24, 2009
718.71
731.00
718.59
731.00
7,198
+11.50(+1.60%)
Dec 23, 2009
720.00
721.20
707.00
719.50
26,632
-5.52(-0.76%)
Dec 22, 2009
703.16
726.40
703.16
725.02
35,471
+21.68(+3.08%)
Dec 21, 2009
693.15
703.50
687.27
703.34
25,872
+17.74(+2.59%)
Dec 18, 2009
693.13
693.99
681.40
685.60
89,255
-6.90(-1.00%)
Dec 17, 2009
693.00
697.00
685.00
692.50
29,465
-7.50(-1.07%)
Dec 16, 2009
674.44
700.00
671.00
700.00
70,839
+29.99(+4.48%)
Dec 15, 2009
660.00
673.88
659.90
670.01
38,070
+10.02(+1.52%)
Dec 14, 2009
655.80
659.99
655.51
659.99
11,038
+5.46(+0.83%)
Dec 11, 2009
645.63
657.75
643.11
654.53
20,197
+10.58(+1.64%)
Dec 10, 2009
645.26
647.00
637.75
643.95
18,305
+4.54(+0.71%)
Dec 09, 2009
649.90
649.90
636.54
639.41
42,050
-15.48(-2.36%)
Dec 08, 2009
660.06
660.06
646.96
654.89
32,207
-12.94(-1.94%)
Dec 07, 2009
671.97
674.00
664.65
667.83
18,900
-5.08(-0.75%)
Dec 04, 2009
676.20
679.30
663.39
672.91
18,746
+2.93(+0.44%)
Dec 03, 2009
688.44
688.44
664.02
669.98
31,249
-15.46(-2.26%)
Dec 02, 2009
680.00
687.19
677.50
685.44
38,627
+5.80(+0.85%)
Dec 01, 2009
675.78
686.00
671.29
679.64
34,332
+6.49(+0.96%)
Nov 30, 2009
679.91
679.91
669.34
673.15
27,950
-9.05(-1.33%)
Nov 27, 2009
670.00
684.00
668.12
682.20
11,644
-2.06(-0.30%)
Nov 25, 2009
676.01
686.92
670.00
684.26
24,263
+8.34(+1.23%)
Nov 24, 2009
679.44
679.44
662.10
675.92
24,870
-3.51(-0.52%)
Nov 23, 2009
679.99
686.88
671.76
679.43
21,243
+9.24(+1.38%)
Nov 20, 2009
652.14
672.65
649.08
670.19
29,226
+12.61(+1.92%)
Nov 19, 2009
665.76
665.76
653.59
657.58
22,797
-11.71(-1.75%)
Nov 18, 2009
675.92
688.00
662.07
669.29
62,122
-9.71(-1.43%)
Nov 17, 2009
683.62
686.74
676.08
679.00
23,108
-5.50(-0.80%)
Nov 16, 2009
684.63
689.29
674.39
684.50
23,820
+3.12(+0.46%)
Nov 13, 2009
682.30
685.45
676.00
681.38
26,356
-7.51(-1.09%)
Nov 12, 2009
698.51
701.00
684.00
688.89
35,130
-16.11(-2.29%)
Nov 11, 2009
689.99
711.00
688.23
705.00
40,656
+22.92(+3.36%)
Nov 10, 2009
680.33
690.98
672.00
682.08
25,440
-3.42(-0.50%)
Nov 09, 2009
676.04
686.47
674.58
685.50
30,373
+12.05(+1.79%)
Nov 06, 2009
673.95
678.00
665.17
673.45
30,435
+7.69(+1.16%)
Nov 05, 2009
678.57
681.00
660.00
665.76
36,432
-5.85(-0.87%)
Nov 04, 2009
671.45
681.23
668.35
671.61
33,762
+3.61(+0.54%)
Nov 03, 2009
670.00
687.84
662.55
668.00
34,693
-5.95(-0.88%)
Nov 02, 2009
661.78
674.90
648.00
673.95
34,602
+11.68(+1.76%)
Oct 30, 2009
681.00
681.63
662.07
662.27
29,487
-19.20(-2.82%)
Oct 29, 2009
666.08
688.59
660.16
681.47
24,496
+19.72(+2.98%)
Oct 28, 2009
690.30
693.99
655.43
661.75
47,641
-33.28(-4.79%)
Oct 27, 2009
707.32
708.08
692.15
695.03
27,429
-8.10(-1.15%)
Oct 26, 2009
719.00
720.52
685.00
703.13
33,955
-15.87(-2.21%)
Oct 23, 2009
719.00
719.00
713.37
719.00
27,612
-9.00(-1.24%)
Oct 22, 2009
697.50
740.91
697.50
728.00
77,365
+24.56(+3.49%)
Oct 21, 2009
700.05
724.00
680.02
703.44
112,067
+34.70(+5.19%)
Oct 20, 2009
660.24
670.31
660.24
668.74
30,423
+0.37(+0.06%)
Oct 19, 2009
681.00
685.02
662.00
668.37
61,118
-15.45(-2.26%)
Oct 16, 2009
659.44
683.82
650.91
683.82
53,155
+21.46(+3.24%)
Oct 15, 2009
669.49
671.32
656.15
662.36
45,938
-14.76(-2.18%)
Oct 14, 2009
670.15
677.68
659.70
677.12
23,610
+13.12(+1.98%)
Oct 13, 2009
656.96
669.21
656.00
664.00
24,718
+7.30(+1.11%)
Oct 12, 2009
660.45
665.88
654.63
656.70
10,641
-8.27(-1.24%)
Oct 09, 2009
662.30
670.90
652.26
664.97
38,348
+1.17(+0.18%)
Oct 08, 2009
625.00
663.80
621.51
663.80
74,829
+39.61(+6.35%)
Oct 07, 2009
632.15
634.27
619.20
624.19
37,740
-8.96(-1.42%)
Oct 06, 2009
630.33
644.31
628.02
633.15
22,131
+4.71(+0.75%)
Oct 05, 2009
608.15
628.44
607.11
628.44
37,511
+21.44(+3.53%)
Oct 02, 2009
614.75
616.79
607.00
607.00
34,204
-15.00(-2.41%)
Oct 01, 2009
634.15
634.15
615.50
622.00
47,951
-15.37(-2.41%)
Sep 30, 2009
644.85
645.48
631.22
637.37
32,679
-7.96(-1.23%)
Sep 29, 2009
649.01
659.84
639.15
645.33
35,688
-3.28(-0.51%)
Sep 28, 2009
648.50
654.49
646.83
648.61
17,314
+5.79(+0.90%)
Sep 25, 2009
642.83
654.97
639.50
642.82
25,657
-9.83(-1.51%)
Sep 24, 2009
654.98
658.96
646.00
652.65
38,620
+4.07(+0.63%)
Sep 23, 2009
664.00
668.74
646.97
648.58
45,199
-15.42(-2.32%)
Sep 22, 2009
675.62
678.10
663.14
664.00
39,803
-6.00(-0.90%)
Sep 21, 2009
664.15
671.25
659.31
670.00
24,793
-0.43(-0.06%)
Sep 18, 2009
675.46
680.08
666.60
670.43
59,316
+1.98(+0.30%)
Sep 17, 2009
670.00
681.80
662.40
668.45
38,228
-2.05(-0.31%)
Sep 16, 2009
663.06
675.00
660.09
670.50
42,920
+11.08(+1.68%)
Sep 15, 2009
644.15
661.14
644.15
659.42
27,820
+14.59(+2.26%)
Sep 14, 2009
654.90
654.90
644.00
644.83
40,045
-10.44(-1.59%)
Sep 11, 2009
668.99
671.99
654.32
655.27
65,841
-14.55(-2.17%)
Sep 10, 2009
655.95
673.21
652.70
669.82
30,136
+11.51(+1.75%)
Sep 09, 2009
660.63
662.00
649.02
658.31
41,747
-4.49(-0.68%)
Sep 08, 2009
661.38
666.97
651.06
662.80
30,972
+3.33(+0.50%)
Sep 04, 2009
655.00
659.47
642.05
659.47
22,976
+4.54(+0.69%)
Sep 03, 2009
638.95
656.00
631.65
654.93
44,561
+16.36(+2.56%)
Sep 02, 2009
660.77
660.77
638.57
638.57
65,204
-22.20(-3.36%)
Sep 01, 2009
668.47
688.82
656.60
660.77
78,669
-14.48(-2.14%)
Aug 31, 2009
674.47
680.82
667.32
675.25
58,706
-13.25(-1.92%)
Aug 28, 2009
692.90
698.28
677.00
688.50
82,744
-2.45(-0.35%)
Aug 27, 2009
689.97
694.00
668.53
690.95
90,433
-2.70(-0.39%)
Aug 26, 2009
680.12
698.14
676.00
693.65
93,744
+9.81(+1.43%)
Aug 25, 2009
668.05
688.74
666.46
683.84
83,269
+15.84(+2.37%)
Aug 24, 2009
672.33
679.00
662.20
668.00
116,155
-4.82(-0.72%)
Aug 21, 2009
649.45
674.36
645.67
672.82
72,286
+29.16(+4.53%)
Aug 20, 2009
637.00
651.92
636.93
643.66
50,340
+5.10(+0.80%)
Aug 19, 2009
628.00
641.50
623.24
638.56
86,544
+1.79(+0.28%)
Aug 18, 2009
610.63
638.25
608.75
636.77
82,017
+26.14(+4.28%)
Aug 17, 2009
609.00
610.96
603.00
610.63
57,372
-7.62(-1.23%)
Aug 14, 2009
612.03
621.33
612.03
618.25
48,203
+7.25(+1.19%)
Aug 13, 2009
628.99
628.99
609.00
611.00
70,200
-12.00(-1.93%)
Aug 12, 2009
609.05
627.77
606.79
623.00
82,325
+19.22(+3.18%)
Aug 11, 2009
598.75
607.12
593.48
603.78
37,713
+0.17(+0.03%)
Aug 10, 2009
616.59
616.59
582.00
603.61
54,482
-13.23(-2.14%)
Aug 07, 2009
605.99
618.99
601.48
616.84
93,262
+19.86(+3.33%)
Aug 06, 2009
607.95
612.01
592.36
596.98
60,729
-10.55(-1.74%)
Aug 05, 2009
614.00
614.00
594.00
607.53
118,390
-2.47(-0.40%)
Aug 04, 2009
600.00
617.13
590.94
610.00
64,017
+10.32(+1.72%)
Aug 03, 2009
607.87
607.87
581.00
599.68
73,447
-1.47(-0.24%)
Jul 31, 2009
610.00
611.00
601.05
601.15
74,540
-3.60(-0.60%)
Jul 30, 2009
613.00
616.03
601.99
604.75
47,512
-5.25(-0.86%)
Jul 29, 2009
606.80
611.65
598.47
610.00
66,622
+0.88(+0.14%)
Jul 28, 2009
613.00
616.00
607.77
609.12
87,200
-9.41(-1.52%)
Jul 27, 2009
598.01
624.39
594.00
618.53
165,966
+15.73(+2.61%)
Jul 24, 2009
590.00
602.80
579.25
602.80
312
+9.37(+1.58%)
Jul 23, 2009
584.17
603.80
584.17
593.43
124,627
+9.26(+1.59%)
Jul 22, 2009
552.00
594.12
552.00
584.17
105,241
+29.83(+5.38%)
Jul 21, 2009
557.62
558.00
550.14
554.34
47,702
-0.65(-0.12%)
Jul 20, 2009
558.00
560.77
542.28
554.99
92,415
-1.58(-0.28%)
Jul 17, 2009
548.30
557.97
547.01
556.57
43,960
+8.76(+1.60%)
Jul 16, 2009
533.00
549.37
526.69
547.81
45,954
+11.81(+2.20%)
Jul 15, 2009
522.00
536.00
519.22
536.00
49,669
+16.50(+3.18%)
Jul 14, 2009
513.27
520.00
506.00
519.50
55,020
+7.50(+1.46%)
Jul 13, 2009
501.01
512.34
500.00
512.00
79,109
+9.99(+1.99%)
Jul 10, 2009
494.90
502.99
492.43
502.01
120,308
+5.21(+1.05%)
Jul 09, 2009
481.00
498.53
477.85
496.80
79,541
+18.80(+3.93%)
Jul 08, 2009
490.34
490.81
477.41
478.00
170,356
-12.00(-2.45%)
Jul 07, 2009
489.50
493.80
486.98
490.00
53,433
+1.74(+0.36%)
Jul 06, 2009
498.75
500.25
485.50
488.26
80,427
-13.74(-2.74%)
Jul 02, 2009
494.00
502.00
493.65
502.00
44,745
-0.50(-0.10%)
Jul 01, 2009
504.99
506.44
499.95
502.50
43,259
+0.11(+0.02%)
Jun 30, 2009
501.94
509.75
498.00
502.39
88,337
+4.90(+0.98%)
Jun 29, 2009
499.99
504.12
488.31
497.49
79,366
-1.59(-0.32%)
Jun 26, 2009
510.00
510.59
498.15
499.08
104,713
-10.67(-2.09%)
Jun 25, 2009
500.44
511.87
498.21
509.75
57,566
+16.75(+3.40%)
Jun 24, 2009
497.80
503.15
488.35
493.00
69,499
+0.50(+0.10%)
Jun 23, 2009
502.92
505.41
488.66
492.50
66,410
-8.50(-1.70%)
Jun 22, 2009
493.00
506.22
493.00
501.00
43,948
+3.00(+0.60%)
Jun 19, 2009
498.00
504.41
494.63
498.00
81,355
+4.10(+0.83%)
Jun 18, 2009
512.99
512.99
491.11
493.90
97,653
-21.51(-4.17%)
Jun 17, 2009
503.57
521.54
493.04
515.41
105,984
+12.77(+2.54%)
Jun 16, 2009
507.74
515.10
495.06
502.64
51,168
-5.54(-1.09%)
Jun 15, 2009
496.30
509.82
496.30
508.18
115,688
+3.27(+0.65%)
Jun 12, 2009
499.06
507.14
498.80
504.91
61,185
+0.74(+0.15%)
Jun 11, 2009
510.00
510.88
498.46
504.17
100,382
-1.64(-0.32%)
Jun 10, 2009
512.42
517.48
498.32
505.81
59,653
-4.79(-0.94%)
Jun 09, 2009
494.89
514.90
490.25
510.60
108,371
+18.77(+3.82%)
Jun 08, 2009
477.64
493.07
475.48
491.83
85,252
+5.82(+1.20%)
Jun 05, 2009
496.69
500.34
480.01
486.01
107,842
-11.99(-2.41%)
Jun 04, 2009
503.85
507.49
489.99
498.00
120,427
+2.04(+0.41%)
Jun 03, 2009
507.65
512.04
489.47
495.96
70,814
-18.36(-3.57%)
Jun 02, 2009
499.91
515.90
492.37
514.32
81,368
+13.49(+2.69%)
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.