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
)
7,680.73
+225.42 (+3.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2014
1124
1129
1098
1114
76,169
-15.38(-1.36%)
May 29, 2014
1119
1133
1117
1129
24,505
+14.57(+1.31%)
May 28, 2014
1121
1126
1110
1114
20,460
-1.36(-0.12%)
May 27, 2014
1105
1118
1105
1116
22,350
+2.40(+0.22%)
May 23, 2014
1096
1113
1113
1113
31,700
+19.37(+1.77%)
May 22, 2014
1075
1096
1075
1094
33,558
+14.04(+1.30%)
May 21, 2014
1091
1095
1070
1080
51,635
-15.03(-1.37%)
May 20, 2014
1092
1102
1091
1095
25,481
-3.43(-0.31%)
May 19, 2014
1104
1104
1091
1098
28,367
-5.70(-0.52%)
May 16, 2014
1096
1110
1094
1104
23,820
+12.92(+1.18%)
May 15, 2014
1084
1097
1072
1091
29,095
+1.79(+0.16%)
May 14, 2014
1097
1104
1086
1089
28,582
-4.77(-0.44%)
May 13, 2014
1105
1111
1092
1094
26,032
-9.05(-0.82%)
May 12, 2014
1099
1104
1092
1103
19,322
+13.14(+1.21%)
May 09, 2014
1078
1095
1073
1090
39,667
+2.99(+0.28%)
May 08, 2014
1096
1101
1079
1087
36,298
-3.81(-0.35%)
May 07, 2014
1083
1100
1079
1091
66,264
+6.47(+0.60%)
May 06, 2014
1085
1087
1075
1084
52,852
-15.70(-1.43%)
May 05, 2014
1066
1104
1066
1100
45,384
-7.15(-0.65%)
May 02, 2014
1085
1115
1082
1107
62,435
+20.53(+1.89%)
May 01, 2014
1081
1092
1070
1087
40,825
+9.80(+0.91%)
Apr 30, 2014
1080
1080
1067
1077
50,133
-3.88(-0.36%)
Apr 29, 2014
1070
1085
1070
1081
44,244
+7.75(+0.72%)
Apr 28, 2014
1077
1098
1069
1073
66,412
+2.14(+0.20%)
Apr 25, 2014
1064
1080
1060
1071
53,426
+2.78(+0.26%)
Apr 24, 2014
1034
1073
1034
1068
82,441
+33.81(+3.27%)
Apr 23, 2014
1035
1046
1027
1034
70,353
-10.60(-1.01%)
Apr 22, 2014
1066
1070
1041
1045
135,168
-25.54(-2.39%)
Apr 21, 2014
1071
1086
1039
1071
128,562
-46.08(-4.13%)
Apr 17, 2014
1133
1117
1117
1117
111,500
-17.33(-1.53%)
Apr 16, 2014
1138
1147
1131
1134
43,712
-1.05(-0.09%)
Apr 15, 2014
1141
1147
1118
1135
40,626
-3.79(-0.33%)
Apr 14, 2014
1152
1155
1138
1139
25,321
-7.21(-0.63%)
Apr 11, 2014
1146
1151
1141
1146
32,040
-3.96(-0.34%)
Apr 10, 2014
1158
1167
1145
1150
52,013
-4.89(-0.42%)
Apr 09, 2014
1154
1162
1143
1155
51,864
+0.85(+0.07%)
Apr 08, 2014
1166
1170
1149
1154
44,573
-8.80(-0.76%)
Apr 07, 2014
1153
1163
1146
1163
42,128
-0.06(-0.01%)
Apr 04, 2014
1158
1174
1146
1163
47,349
+0.94(+0.08%)
Apr 03, 2014
1141
1165
1137
1162
51,639
+19.02(+1.66%)
Apr 02, 2014
1150
1156
1137
1143
57,453
-6.08(-0.53%)
Apr 01, 2014
1144
1159
1138
1149
42,764
+1.98(+0.17%)
Mar 31, 2014
1151
1152
1133
1147
50,354
+5.15(+0.45%)
Mar 28, 2014
1148
1153
1132
1142
29,897
-0.44(-0.04%)
Mar 27, 2014
1132
1146
1121
1142
26,734
+7.81(+0.69%)
Mar 26, 2014
1156
1156
1132
1134
23,585
-13.31(-1.16%)
Mar 25, 2014
1160
1165
1143
1148
29,414
-9.21(-0.80%)
Mar 24, 2014
1156
1165
1140
1157
39,965
+3.05(+0.26%)
Mar 21, 2014
1177
1180
1153
1154
59,437
-20.23(-1.72%)
Mar 20, 2014
1173
1182
1155
1174
38,701
-4.91(-0.42%)
Mar 19, 2014
1195
1212
1174
1179
56,015
-1.72(-0.15%)
Mar 18, 2014
1175
1195
1165
1181
41,326
+7.09(+0.60%)
Mar 17, 2014
1188
1189
1164
1174
25,603
-13.51(-1.14%)
Mar 14, 2014
1177
1194
1173
1187
30,674
+9.83(+0.83%)
Mar 13, 2014
1190
1200
1160
1177
56,071
-14.46(-1.21%)
Mar 12, 2014
1178
1194
1168
1192
37,048
+8.94(+0.76%)
Mar 11, 2014
1179
1197
1165
1183
53,087
+10.93(+0.93%)
Mar 10, 2014
1189
1193
1163
1172
59,753
-16.80(-1.41%)
Mar 07, 2014
1204
1205
1184
1189
33,418
-7.62(-0.64%)
Mar 06, 2014
1201
1201
1189
1196
27,391
-3.56(-0.30%)
Mar 05, 2014
1213
1213
1192
1200
35,840
-20.98(-1.72%)
Mar 04, 2014
1203
1221
1194
1221
41,688
+21.05(+1.75%)
Mar 03, 2014
1185
1200
1180
1200
32,426
+7.90(+0.66%)
Feb 28, 2014
1186
1200
1178
1192
33,417
+1.46(+0.12%)
Feb 27, 2014
1190
1195
1179
1191
27,943
+2.65(+0.22%)
Feb 26, 2014
1169
1190
1160
1188
46,922
+27.90(+2.41%)
Feb 25, 2014
1161
1167
1147
1160
36,952
+0.56(+0.05%)
Feb 24, 2014
1172
1178
1150
1159
25,814
-9.21(-0.79%)
Feb 21, 2014
1161
1185
1160
1169
21,306
+8.96(+0.77%)
Feb 20, 2014
1156
1169
1144
1160
53,497
+2.84(+0.25%)
Feb 19, 2014
1169
1169
1154
1157
73,363
-12.81(-1.10%)
Feb 18, 2014
1180
1182
1161
1170
41,507
-12.80(-1.08%)
Feb 14, 2014
1167
1182
1182
1182
25,300
+9.78(+0.83%)
Feb 13, 2014
1154
1173
1140
1173
33,778
+18.18(+1.57%)
Feb 12, 2014
1153
1163
1142
1154
76,254
-6.62(-0.57%)
Feb 11, 2014
1170
1182
1159
1161
51,447
-17.63(-1.50%)
Feb 10, 2014
1184
1185
1170
1179
82,749
-8.83(-0.74%)
Feb 07, 2014
1176
1189
1171
1188
27,857
+11.58(+0.98%)
Feb 06, 2014
1160
1178
1160
1176
44,521
+5.84(+0.50%)
Feb 05, 2014
1160
1174
1147
1170
74,323
+6.13(+0.53%)
Feb 04, 2014
1140
1173
1135
1164
68,414
+27.02(+2.38%)
Feb 03, 2014
1143
1156
1126
1137
113,741
-16.41(-1.42%)
Jan 31, 2014
1103
1197
1103
1153
124,186
+33.21(+2.96%)
Jan 30, 2014
1112
1135
1105
1120
86,209
+7.85(+0.71%)
Jan 29, 2014
1094
1124
1082
1112
89,448
-0.24(-0.02%)
Jan 28, 2014
1050
1117
1050
1113
87,921
+51.30(+4.83%)
Jan 27, 2014
1008
1090
1008
1061
96,208
+52.93(+5.25%)
Jan 24, 2014
1017
1017
1004
1008
69,005
-11.69(-1.15%)
Jan 23, 2014
1013
1023
1009
1020
55,030
-5.55(-0.54%)
Jan 22, 2014
1017
1030
1015
1026
39,676
+9.69(+0.95%)
Jan 21, 2014
1039
1039
1009
1016
25,476
+1.59(+0.16%)
Jan 17, 2014
1016
1014
1014
1014
23,100
-1.85(-0.18%)
Jan 16, 2014
1008
1016
1000
1016
35,174
-0.93(-0.09%)
Jan 15, 2014
1005
1025
1000
1017
35,454
+6.08(+0.60%)
Jan 14, 2014
995.05
1011
993.03
1011
32,362
+13.53(+1.36%)
Jan 13, 2014
1004
1010
991.05
997.49
34,032
-12.73(-1.26%)
Jan 10, 2014
1018
1027
1005
1010
54,258
-4.78(-0.47%)
Jan 09, 2014
1019
1023
1000
1015
55,448
+5.10(+0.51%)
Jan 08, 2014
1013
1019
1004
1010
41,913
-3.98(-0.39%)
Jan 07, 2014
1025
1025
1009
1014
33,865
-11.75(-1.15%)
Jan 06, 2014
1016
1028
1013
1026
54,183
+6.28(+0.62%)
Jan 03, 2014
1017
1022
1014
1019
42,346
+2.25(+0.22%)
Jan 02, 2014
995.01
1018
995.01
1017
58,760
-8.91(-0.87%)
Dec 31, 2013
1028
1026
1026
1026
30,300
-6.83(-0.66%)
Dec 30, 2013
1034
1043
1025
1033
41,091
-7.54(-0.72%)
Dec 27, 2013
1026
1040
1026
1040
12,112
+8.43(+0.82%)
Dec 26, 2013
1030
1033
1020
1032
16,891
+6.80(+0.66%)
Dec 24, 2013
1024
1034
1015
1025
17,342
+5.15(+0.50%)
Dec 23, 2013
1004
1025
1004
1020
23,332
+23.35(+2.34%)
Dec 20, 2013
988.00
1003
988.00
996.65
38,110
+8.79(+0.89%)
Dec 19, 2013
986.15
995.63
980.00
987.86
40,980
-3.28(-0.33%)
Dec 18, 2013
975.00
999.95
970.84
991.14
70,455
+22.97(+2.37%)
Dec 17, 2013
956.00
968.17
951.64
968.17
69,808
+8.17(+0.85%)
Dec 16, 2013
952.95
964.70
952.95
960.00
52,904
+10.75(+1.13%)
Dec 13, 2013
957.66
963.93
945.00
949.25
41,216
-6.00(-0.63%)
Dec 12, 2013
955.00
962.21
948.00
955.25
33,971
+2.26(+0.24%)
Dec 11, 2013
965.16
965.16
948.00
952.99
74,425
-16.01(-1.65%)
Dec 10, 2013
980.00
981.31
968.00
969.00
65,621
-10.16(-1.04%)
Dec 09, 2013
968.51
979.16
968.51
979.16
57,182
+6.36(+0.65%)
Dec 06, 2013
967.60
975.87
963.00
972.80
25,919
+10.77(+1.12%)
Dec 05, 2013
952.86
962.22
946.52
962.03
22,421
+9.56(+1.00%)
Dec 04, 2013
953.46
958.00
946.48
952.47
26,155
-1.61(-0.17%)
Dec 03, 2013
952.50
959.81
945.33
954.08
24,795
-6.04(-0.63%)
Dec 02, 2013
972.90
972.90
956.42
960.12
23,586
-9.86(-1.02%)
Nov 29, 2013
981.36
981.36
967.56
969.98
10,220
-18.08(-1.83%)
Nov 27, 2013
988.94
992.00
958.76
988.06
33,027
+3.74(+0.38%)
Nov 26, 2013
976.35
987.77
976.35
984.32
34,528
+8.86(+0.91%)
Nov 25, 2013
968.31
977.99
964.31
975.46
35,865
+1.70(+0.17%)
Nov 22, 2013
974.00
977.60
965.01
973.76
32,432
-1.00(-0.10%)
Nov 21, 2013
966.39
980.78
960.91
974.76
29,978
+10.49(+1.09%)
Nov 20, 2013
953.00
964.89
951.21
964.27
57,280
+15.32(+1.61%)
Nov 19, 2013
940.52
953.00
933.54
948.95
41,132
+5.50(+0.58%)
Nov 18, 2013
942.05
952.25
936.24
943.45
50,220
+2.46(+0.26%)
Nov 15, 2013
936.89
944.87
932.00
940.99
47,263
+8.31(+0.89%)
Nov 14, 2013
926.00
939.96
923.05
932.68
38,168
+7.15(+0.77%)
Nov 13, 2013
924.52
934.76
922.00
925.53
40,841
+0.78(+0.08%)
Nov 12, 2013
922.31
926.00
919.70
924.75
45,417
-0.66(-0.07%)
Nov 11, 2013
935.76
935.76
918.62
925.41
24,345
-7.03(-0.75%)
Nov 08, 2013
932.90
940.00
912.18
932.44
50,357
+0.60(+0.06%)
Nov 07, 2013
946.11
957.55
924.61
931.84
55,939
-9.91(-1.05%)
Nov 06, 2013
935.00
946.98
930.42
941.75
39,720
+7.75(+0.83%)
Nov 05, 2013
917.11
934.00
913.50
934.00
23,916
+1.18(+0.13%)
Nov 04, 2013
936.81
939.68
928.00
932.82
22,708
+10.57(+1.15%)
Nov 01, 2013
913.78
924.13
912.70
922.25
36,867
+4.93(+0.54%)
Oct 31, 2013
916.65
928.99
911.80
917.32
27,029
-3.67(-0.40%)
Oct 30, 2013
944.50
944.99
919.00
920.99
22,737
-25.01(-2.64%)
Oct 29, 2013
932.50
948.00
929.97
946.00
20,928
+13.62(+1.46%)
Oct 28, 2013
937.65
939.15
923.00
932.38
21,060
-5.53(-0.59%)
Oct 25, 2013
943.65
943.65
930.21
937.91
11,934
-2.09(-0.22%)
Oct 24, 2013
917.50
944.99
917.50
940.00
37,766
+27.38(+3.00%)
Oct 23, 2013
906.00
914.96
903.00
912.62
47,423
+3.67(+0.40%)
Oct 22, 2013
899.65
911.99
898.86
908.95
45,709
+16.95(+1.90%)
Oct 21, 2013
950.00
950.00
889.32
892.00
46,935
-39.71(-4.26%)
Oct 18, 2013
924.48
932.70
914.84
931.71
19,455
+5.97(+0.64%)
Oct 17, 2013
899.05
925.74
899.05
925.74
24,079
+19.74(+2.18%)
Oct 16, 2013
895.53
907.91
883.96
906.00
17,672
+11.33(+1.27%)
Oct 15, 2013
908.00
910.00
890.33
894.67
27,449
-16.33(-1.79%)
Oct 14, 2013
916.89
916.89
896.35
911.00
39,755
-1.12(-0.12%)
Oct 11, 2013
904.85
916.00
902.00
912.12
46,920
+11.74(+1.30%)
Oct 10, 2013
893.16
906.62
893.16
900.38
27,013
+10.33(+1.16%)
Oct 09, 2013
900.00
908.22
887.12
890.05
47,863
-17.94(-1.98%)
Oct 08, 2013
912.36
916.17
905.00
907.99
29,166
-10.08(-1.10%)
Oct 07, 2013
914.95
926.49
911.00
918.07
39,570
+1.43(+0.16%)
Oct 04, 2013
916.45
934.25
905.00
916.64
39,247
-5.02(-0.54%)
Oct 03, 2013
934.54
944.36
920.07
921.66
56,205
-12.84(-1.37%)
Oct 02, 2013
919.00
939.87
919.00
934.50
18,927
+7.22(+0.78%)
Oct 01, 2013
927.85
931.76
918.29
927.28
40,555
+8.09(+0.88%)
Sep 30, 2013
913.00
927.56
902.55
919.19
37,339
-7.60(-0.82%)
Sep 27, 2013
930.00
933.98
921.01
926.79
15,666
-8.24(-0.88%)
Sep 26, 2013
933.20
936.87
922.53
935.03
17,906
-2.85(-0.30%)
Sep 25, 2013
941.04
940.30
931.55
937.88
30,900
+0.58(+0.06%)
Sep 24, 2013
939.12
947.80
935.75
937.30
36,183
+1.30(+0.14%)
Sep 23, 2013
939.89
939.89
933.75
936.00
30,261
-3.13(-0.33%)
Sep 20, 2013
939.75
941.90
932.00
939.13
81,791
+3.40(+0.36%)
Sep 19, 2013
949.10
950.00
927.12
935.73
27,797
-9.80(-1.04%)
Sep 18, 2013
906.09
950.61
897.61
945.53
50,543
+35.77(+3.93%)
Sep 17, 2013
914.42
916.00
903.45
909.76
26,051
+0.41(+0.05%)
Sep 16, 2013
913.20
922.00
908.70
909.35
23,516
+12.20(+1.36%)
Sep 13, 2013
902.01
902.05
885.40
897.15
28,904
-4.92(-0.55%)
Sep 12, 2013
892.50
907.72
892.50
902.07
45,221
+12.35(+1.39%)
Sep 11, 2013
876.00
890.00
874.44
889.72
30,587
+14.92(+1.71%)
Sep 10, 2013
875.00
882.01
870.25
874.80
43,399
-6.18(-0.70%)
Sep 09, 2013
860.15
886.87
858.09
880.98
27,502
+25.98(+3.04%)
Sep 06, 2013
844.24
865.40
840.10
855.00
36,313
+19.26(+2.30%)
Sep 05, 2013
843.20
846.44
830.00
835.74
26,477
-7.30(-0.87%)
Sep 04, 2013
837.35
849.50
837.02
843.04
42,538
+2.88(+0.34%)
Sep 03, 2013
860.50
872.37
837.35
840.16
60,076
-15.65(-1.83%)
Aug 30, 2013
855.31
855.81
840.15
855.81
52,345
+5.71(+0.67%)
Aug 29, 2013
847.06
854.90
841.33
850.10
31,757
-1.25(-0.15%)
Aug 28, 2013
855.90
857.00
846.40
851.35
24,023
-4.65(-0.54%)
Aug 27, 2013
863.20
867.16
852.11
856.00
27,602
-18.77(-2.15%)
Aug 26, 2013
870.00
883.84
870.00
874.77
18,374
+2.65(+0.30%)
Aug 23, 2013
901.85
901.85
867.54
872.12
31,513
-25.21(-2.81%)
Aug 22, 2013
880.10
900.19
880.10
897.33
21,650
+15.28(+1.73%)
Aug 21, 2013
881.75
893.87
877.29
882.05
47,376
-0.45(-0.05%)
Aug 20, 2013
846.14
884.80
846.00
882.50
46,290
+32.51(+3.82%)
Aug 19, 2013
870.00
872.40
844.01
849.99
28,324
-24.00(-2.75%)
Aug 16, 2013
894.00
903.69
873.99
873.99
40,425
-8.12(-0.92%)
Aug 15, 2013
841.85
888.59
830.81
882.11
38,026
+23.30(+2.71%)
Aug 14, 2013
873.01
876.00
852.75
858.81
25,382
-17.90(-2.04%)
Aug 13, 2013
888.00
889.90
867.57
876.71
41,697
-17.29(-1.93%)
Aug 12, 2013
885.99
901.00
884.00
894.00
34,710
+4.90(+0.55%)
Aug 09, 2013
888.06
897.90
884.05
889.10
85,653
-4.50(-0.50%)
Aug 08, 2013
884.74
900.85
880.25
893.60
43,322
+12.33(+1.40%)
Aug 07, 2013
892.50
893.19
875.26
881.27
50,900
-17.73(-1.97%)
Aug 06, 2013
918.00
918.00
896.33
899.00
34,866
-25.00(-2.71%)
Aug 05, 2013
933.35
936.21
920.00
924.00
32,790
-16.00(-1.70%)
Aug 02, 2013
930.01
947.00
930.01
940.00
28,491
+5.25(+0.56%)
Aug 01, 2013
935.00
948.99
930.55
934.75
59,544
+9.15(+0.99%)
Jul 31, 2013
892.25
933.55
892.24
925.60
56,569
+29.27(+3.27%)
Jul 30, 2013
903.50
903.99
889.32
896.33
59,805
-0.66(-0.07%)
Jul 29, 2013
900.48
911.98
889.34
896.99
37,695
-3.77(-0.42%)
Jul 26, 2013
905.36
908.01
894.74
900.76
66,560
-7.35(-0.81%)
Jul 25, 2013
902.70
908.11
890.85
908.11
38,557
-4.64(-0.51%)
Jul 24, 2013
938.43
938.43
909.00
912.75
48,941
-24.71(-2.64%)
Jul 23, 2013
927.00
939.87
918.55
937.46
34,268
+14.48(+1.57%)
Jul 22, 2013
925.11
941.48
911.06
922.98
42,099
-17.67(-1.88%)
Jul 19, 2013
940.00
946.00
934.99
940.65
45,332
-0.34(-0.04%)
Jul 18, 2013
942.89
952.00
940.00
940.99
28,152
+1.21(+0.13%)
Jul 17, 2013
924.15
944.17
920.01
939.78
26,728
+9.52(+1.02%)
Jul 16, 2013
936.35
936.98
928.00
930.26
51,481
-12.69(-1.35%)
Jul 15, 2013
953.20
955.01
938.00
942.95
25,625
-13.02(-1.36%)
Jul 12, 2013
957.35
967.00
944.37
955.97
24,632
-6.43(-0.67%)
Jul 11, 2013
939.25
964.61
939.25
962.40
20,584
+36.89(+3.99%)
Jul 10, 2013
932.60
935.24
918.00
925.51
60,846
-5.28(-0.57%)
Jul 09, 2013
926.98
933.00
917.66
930.79
72,522
+13.13(+1.43%)
Jul 08, 2013
923.00
932.00
915.00
917.66
40,460
-6.48(-0.70%)
Jul 05, 2013
934.00
934.00
912.68
924.14
28,709
-13.83(-1.47%)
Jul 03, 2013
932.25
938.00
929.38
937.97
30,577
+1.07(+0.11%)
Jul 02, 2013
939.95
946.99
931.80
936.90
42,066
+1.00(+0.11%)
Jul 01, 2013
929.90
937.89
923.26
935.90
62,968
+13.90(+1.51%)
Jun 28, 2013
926.00
927.99
918.00
922.00
49,319
-8.00(-0.86%)
Jun 27, 2013
910.98
932.23
907.00
930.00
37,041
+22.77(+2.51%)
Jun 26, 2013
923.00
926.78
903.60
907.23
43,176
-6.76(-0.74%)
Jun 25, 2013
924.11
935.35
905.97
913.99
57,260
-2.16(-0.24%)
Jun 24, 2013
907.74
921.88
892.50
916.15
39,507
+0.90(+0.10%)
Jun 21, 2013
941.40
941.42
907.56
915.25
83,943
-24.08(-2.56%)
Jun 20, 2013
962.50
967.00
930.00
939.33
36,692
-30.66(-3.16%)
Jun 19, 2013
983.55
985.00
967.51
969.99
36,210
-17.30(-1.75%)
Jun 18, 2013
987.50
991.98
981.54
987.29
21,428
+3.95(+0.40%)
Jun 17, 2013
967.95
987.48
967.43
983.34
30,417
+19.74(+2.05%)
Jun 14, 2013
961.80
970.97
959.10
963.60
27,339
+6.71(+0.70%)
Jun 13, 2013
943.49
962.00
939.53
956.89
36,256
+17.84(+1.90%)
Jun 12, 2013
956.27
956.27
935.25
939.05
41,218
-13.31(-1.40%)
Jun 11, 2013
954.75
964.13
948.00
952.36
43,899
-13.86(-1.43%)
Jun 10, 2013
983.00
983.00
964.10
966.22
35,334
-16.78(-1.71%)
Jun 07, 2013
976.94
985.00
967.60
983.00
31,999
+10.02(+1.03%)
Jun 06, 2013
951.00
972.98
947.83
972.98
44,589
+22.08(+2.32%)
Jun 05, 2013
958.93
963.08
943.20
950.90
39,839
-13.10(-1.36%)
Jun 04, 2013
985.00
989.87
957.53
964.00
62,110
-19.35(-1.97%)
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.