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
Keyence Corp
(OP:
KYCCF
)
449.99
+11.59 (+2.64%)
Streaming Delayed Price
Updated: 3:55 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 28, 2021
501.30
502.55
490.00
499.96
2,232
+13.63(+2.80%)
May 27, 2021
483.05
505.00
483.00
486.33
2,423
-0.58(-0.12%)
May 26, 2021
491.21
492.79
480.01
486.91
1,938
+6.16(+1.28%)
May 25, 2021
475.70
488.75
475.70
480.75
2,842
-4.59(-0.95%)
May 24, 2021
478.00
499.23
469.89
485.34
2,295
-7.59(-1.54%)
May 21, 2021
497.87
499.95
479.15
492.93
3,116
+5.49(+1.13%)
May 20, 2021
493.64
496.27
470.00
487.44
3,501
+12.43(+2.62%)
May 19, 2021
470.00
491.67
470.00
475.01
12,160
+0.51(+0.11%)
May 18, 2021
500.00
500.00
470.00
474.50
15,073
-1.76(-0.37%)
May 17, 2021
480.00
489.40
462.10
476.26
3,090
+2.26(+0.48%)
May 14, 2021
483.43
483.43
470.00
474.00
4,272
-5.91(-1.23%)
May 13, 2021
470.08
488.20
470.00
479.91
7,542
+9.86(+2.10%)
May 12, 2021
484.92
484.92
470.05
470.05
2,932
-11.95(-2.48%)
May 11, 2021
466.71
491.08
466.71
482.00
6,862
-10.70(-2.17%)
May 10, 2021
507.34
507.34
481.70
492.70
1,651
+3.05(+0.62%)
May 07, 2021
502.66
502.66
483.40
489.65
2,123
-0.34(-0.07%)
May 06, 2021
501.64
505.00
471.40
489.99
2,929
+2.00(+0.41%)
May 05, 2021
495.95
498.00
477.56
487.99
2,049
+5.44(+1.13%)
May 04, 2021
483.10
483.70
477.71
482.55
2,922
-6.13(-1.25%)
May 03, 2021
473.89
494.17
473.89
488.68
3,003
+5.83(+1.21%)
Apr 30, 2021
494.99
497.91
474.50
482.85
2,500
+18.85(+4.06%)
Apr 29, 2021
474.30
476.50
462.60
464.00
3,126
+0.59(+0.13%)
Apr 28, 2021
472.73
475.48
462.10
463.41
2,836
-2.84(-0.61%)
Apr 27, 2021
478.60
482.00
462.10
466.25
3,320
-23.75(-4.85%)
Apr 26, 2021
500.00
500.00
480.00
490.00
2,915
+9.80(+2.04%)
Apr 23, 2021
479.00
495.20
476.00
480.20
3,200
-1.80(-0.37%)
Apr 22, 2021
494.80
497.00
475.00
482.00
2,898
+11.00(+2.34%)
Apr 21, 2021
465.75
475.65
456.45
471.00
2,708
+7.45(+1.61%)
Apr 20, 2021
480.10
483.50
449.50
463.55
2,434
-6.74(-1.43%)
Apr 19, 2021
491.05
494.50
470.27
470.29
2,241
-4.79(-1.01%)
Apr 16, 2021
493.00
493.00
470.00
475.08
6,500
-0.91(-0.19%)
Apr 15, 2021
485.60
489.00
470.00
475.99
3,824
-4.01(-0.84%)
Apr 14, 2021
488.55
488.55
465.00
480.00
2,198
+14.50(+3.11%)
Apr 13, 2021
460.00
478.00
460.00
465.50
2,283
-5.42(-1.15%)
Apr 12, 2021
479.60
479.60
460.00
470.92
2,111
-4.37(-0.92%)
Apr 09, 2021
467.55
477.00
467.00
475.29
6,700
+4.70(+1.00%)
Apr 08, 2021
482.60
486.00
452.00
470.59
3,936
+8.59(+1.86%)
Apr 07, 2021
476.50
476.50
455.00
462.00
3,171
-8.00(-1.70%)
Apr 06, 2021
480.65
483.75
450.50
470.00
2,400
-12.19(-2.53%)
Apr 05, 2021
488.31
488.31
459.64
482.19
3,610
+7.69(+1.62%)
Apr 01, 2021
467.99
474.50
455.50
474.50
4,000
+8.75(+1.88%)
Mar 31, 2021
467.15
470.50
437.00
465.75
4,012
-6.24(-1.32%)
Mar 30, 2021
484.10
484.10
453.50
471.99
3,256
-0.17(-0.04%)
Mar 29, 2021
495.98
500.50
470.00
472.16
2,952
+6.66(+1.43%)
Mar 26, 2021
482.50
482.50
456.02
465.50
5,800
-13.79(-2.88%)
Mar 25, 2021
485.60
489.00
455.00
479.29
3,726
+23.73(+5.21%)
Mar 24, 2021
471.19
474.00
454.01
455.56
3,446
-7.04(-1.52%)
Mar 23, 2021
476.15
479.50
448.00
462.60
2,875
-2.95(-0.63%)
Mar 22, 2021
463.00
467.80
461.00
465.55
2,301
-13.45(-2.81%)
Mar 19, 2021
499.50
499.50
468.00
479.00
4,400
+12.00(+2.57%)
Mar 18, 2021
481.45
483.30
454.00
467.00
2,764
+3.59(+0.77%)
Mar 17, 2021
475.10
478.50
456.00
463.41
3,058
+6.16(+1.35%)
Mar 16, 2021
474.00
474.00
440.50
457.25
6,643
-1.24(-0.27%)
Mar 15, 2021
466.65
470.00
448.01
458.49
8,333
-6.51(-1.40%)
Mar 12, 2021
473.40
478.50
440.00
465.00
3,800
+18.09(+4.05%)
Mar 11, 2021
453.25
456.00
440.00
446.91
3,726
-4.29(-0.95%)
Mar 10, 2021
470.00
470.00
450.23
451.20
2,999
-13.30(-2.86%)
Mar 09, 2021
465.00
465.00
450.00
464.50
3,250
-3.75(-0.80%)
Mar 08, 2021
473.60
473.60
446.00
468.25
4,367
-6.59(-1.39%)
Mar 05, 2021
490.00
492.50
465.65
474.84
5,100
+14.84(+3.23%)
Mar 04, 2021
465.00
479.00
445.00
460.00
4,082
-10.48(-2.23%)
Mar 03, 2021
485.60
489.00
455.00
470.48
6,148
-9.52(-1.98%)
Mar 02, 2021
483.30
488.00
477.01
480.00
7,582
+2.00(+0.42%)
Mar 01, 2021
483.00
483.00
470.00
478.00
4,072
-6.50(-1.34%)
Feb 26, 2021
475.25
492.50
458.00
484.50
32,000
-8.00(-1.62%)
Feb 25, 2021
519.30
523.00
492.50
492.50
30,601
-20.17(-3.93%)
Feb 24, 2021
516.30
520.00
500.08
512.67
16,588
-26.58(-4.93%)
Feb 23, 2021
531.10
555.31
531.10
539.25
3,159
-6.55(-1.20%)
Feb 22, 2021
529.02
558.00
529.02
545.80
3,514
-5.20(-0.94%)
Feb 19, 2021
559.10
559.10
545.01
551.00
3,900
+5.99(+1.10%)
Feb 18, 2021
566.00
566.00
530.00
545.01
3,239
-7.24(-1.31%)
Feb 17, 2021
560.00
567.00
547.00
552.25
3,445
-5.75(-1.03%)
Feb 16, 2021
560.00
587.00
539.00
558.00
3,825
+12.00(+2.20%)
Feb 12, 2021
552.97
555.00
543.99
546.00
3,300
+6.99(+1.30%)
Feb 11, 2021
548.00
550.00
530.00
539.01
3,416
-2.99(-0.55%)
Feb 10, 2021
548.00
550.00
530.55
542.00
3,198
-13.55(-2.44%)
Feb 09, 2021
553.00
558.00
535.00
555.55
5,526
+15.55(+2.88%)
Feb 08, 2021
558.00
558.00
531.10
540.00
4,015
+2.83(+0.53%)
Feb 05, 2021
548.40
551.00
529.70
537.17
2,900
+7.34(+1.39%)
Feb 04, 2021
535.00
549.00
529.75
529.83
3,242
-7.17(-1.34%)
Feb 03, 2021
552.00
552.00
535.34
537.00
5,302
-3.86(-0.71%)
Feb 02, 2021
557.00
557.00
530.80
540.86
2,614
-15.11(-2.72%)
Feb 01, 2021
566.00
566.00
530.00
555.97
3,302
+0.97(+0.17%)
Jan 29, 2021
548.00
562.20
536.00
555.00
2,900
+6.00(+1.09%)
Jan 28, 2021
564.00
568.00
530.00
549.00
5,079
-4.74(-0.86%)
Jan 27, 2021
550.00
570.00
550.00
553.74
2,933
+3.74(+0.68%)
Jan 26, 2021
559.00
563.00
530.00
550.00
3,511
-0.62(-0.11%)
Jan 25, 2021
570.00
574.00
534.00
550.62
3,341
-7.84(-1.40%)
Jan 22, 2021
571.00
575.00
548.00
558.46
3,700
+9.69(+1.76%)
Jan 21, 2021
529.00
569.00
529.00
548.77
5,124
-2.23(-0.40%)
Jan 20, 2021
560.10
564.00
526.00
551.00
5,127
-6.48(-1.16%)
Jan 19, 2021
536.00
576.00
536.00
557.48
6,583
+8.49(+1.55%)
Jan 15, 2021
570.00
570.00
530.00
548.99
3,500
-12.76(-2.27%)
Jan 14, 2021
548.00
565.00
548.00
561.75
4,678
+1.33(+0.24%)
Jan 13, 2021
541.10
576.20
541.10
560.42
4,364
-8.03(-1.41%)
Jan 12, 2021
577.90
577.90
541.00
568.45
2,697
+9.45(+1.69%)
Jan 11, 2021
580.00
583.50
555.00
559.00
4,067
-6.42(-1.14%)
Jan 08, 2021
582.90
587.00
560.00
565.42
6,500
+10.42(+1.88%)
Jan 07, 2021
567.00
571.00
550.75
555.00
3,559
+6.32(+1.15%)
Jan 06, 2021
540.00
560.00
540.00
548.68
2,817
-9.82(-1.76%)
Jan 05, 2021
556.13
561.20
544.26
558.50
2,447
-0.50(-0.09%)
Jan 04, 2021
575.90
580.00
545.00
559.00
3,057
-10.96(-1.92%)
Dec 31, 2020
569.96
569.96
569.96
2,549
+1.47(+0.26%)
Dec 30, 2020
562.50
583.00
562.50
568.49
2,549
+5.48(+0.97%)
Dec 29, 2020
552.52
572.56
552.52
563.01
3,441
+6.51(+1.17%)
Dec 28, 2020
571.90
571.90
550.00
556.50
1,887
+14.70(+2.71%)
Dec 24, 2020
554.10
558.00
533.20
541.80
2,000
+5.55(+1.04%)
Dec 23, 2020
537.46
539.57
523.69
536.25
3,441
+8.70(+1.65%)
Dec 22, 2020
537.00
542.80
522.00
527.55
2,656
-8.74(-1.63%)
Dec 21, 2020
546.17
549.30
518.00
536.29
2,053
+2.29(+0.43%)
Dec 18, 2020
548.10
552.00
513.00
534.00
3,400
-7.00(-1.29%)
Dec 17, 2020
552.10
559.97
520.00
541.00
5,619
+33.54(+6.61%)
Dec 16, 2020
525.00
525.00
500.00
507.46
3,981
+6.46(+1.29%)
Dec 15, 2020
516.00
516.00
495.00
501.00
8,716
+1.00(+0.20%)
Dec 14, 2020
517.90
521.00
497.50
500.00
47,693
-0.55(-0.11%)
Dec 11, 2020
502.74
509.72
500.00
500.55
4,300
-2.19(-0.44%)
Dec 10, 2020
523.00
523.00
502.74
502.74
15,922
-1.77(-0.35%)
Dec 09, 2020
511.80
515.00
504.00
504.51
4,611
-1.99(-0.39%)
Dec 08, 2020
505.75
527.00
504.00
506.50
3,522
+8.50(+1.71%)
Dec 07, 2020
505.00
511.30
495.00
498.00
3,240
-8.75(-1.73%)
Dec 04, 2020
518.30
522.00
500.00
506.75
2,400
-8.83(-1.71%)
Dec 03, 2020
531.00
531.00
509.00
515.58
2,542
-0.27(-0.05%)
Dec 02, 2020
525.00
525.00
512.00
515.85
4,700
+3.85(+0.75%)
Dec 01, 2020
525.00
525.00
505.73
512.00
3,842
-0.25(-0.05%)
Nov 30, 2020
525.00
525.00
510.05
512.25
3,221
-6.75(-1.30%)
Nov 27, 2020
495.00
525.00
495.00
519.00
2,100
+20.00(+4.01%)
Nov 25, 2020
500.00
504.80
493.89
499.00
2,400
-7.43(-1.47%)
Nov 24, 2020
516.00
516.00
502.25
506.43
3,133
+2.43(+0.48%)
Nov 23, 2020
508.75
517.50
500.05
504.00
2,710
+0.05(+0.01%)
Nov 20, 2020
503.55
510.00
481.10
503.95
3,100
+0.20(+0.04%)
Nov 19, 2020
521.00
521.00
500.00
503.75
2,461
+3.05(+0.61%)
Nov 18, 2020
486.05
508.50
486.05
500.70
2,641
-8.79(-1.73%)
Nov 17, 2020
509.05
518.50
493.50
509.49
4,438
-3.51(-0.68%)
Nov 16, 2020
525.00
525.00
504.00
513.00
3,867
+12.99(+2.60%)
Nov 13, 2020
500.00
505.45
493.23
500.01
3,200
-4.24(-0.84%)
Nov 12, 2020
522.75
522.75
502.00
504.25
1,990
-3.86(-0.76%)
Nov 11, 2020
507.80
515.60
500.20
508.11
5,974
+11.86(+2.39%)
Nov 10, 2020
500.00
500.96
494.00
496.25
3,088
-10.25(-2.02%)
Nov 09, 2020
505.00
520.00
501.00
506.51
3,250
+8.61(+1.73%)
Nov 06, 2020
510.50
510.50
491.47
497.90
2,500
-4.35(-0.87%)
Nov 05, 2020
491.00
518.99
490.85
502.25
2,647
+18.21(+3.76%)
Nov 04, 2020
497.50
497.50
476.00
484.04
2,860
+13.04(+2.77%)
Nov 03, 2020
452.40
472.32
452.40
471.00
6,367
+8.50(+1.84%)
Nov 02, 2020
467.45
470.00
455.00
462.50
8,186
-1.45(-0.31%)
Oct 30, 2020
450.00
464.45
450.00
463.95
2,400
+0.10(+0.02%)
Oct 29, 2020
479.05
479.05
462.60
463.85
4,377
-4.65(-0.99%)
Oct 28, 2020
457.25
481.00
457.25
468.50
4,677
+2.35(+0.50%)
Oct 27, 2020
476.55
476.55
456.65
466.15
3,494
+4.75(+1.03%)
Oct 26, 2020
465.00
466.00
445.20
461.40
2,515
-6.92(-1.48%)
Oct 23, 2020
468.00
470.85
465.00
468.32
2,600
+0.28(+0.06%)
Oct 22, 2020
456.15
475.00
456.15
468.04
1,987
-0.01(-0.00%)
Oct 21, 2020
484.90
484.90
462.00
468.05
1,909
-3.00(-0.64%)
Oct 20, 2020
471.00
477.50
470.25
471.05
2,371
+1.05(+0.22%)
Oct 19, 2020
471.50
488.50
468.25
470.00
2,238
+3.75(+0.80%)
Oct 16, 2020
472.60
472.60
466.00
466.25
2,800
-6.05(-1.28%)
Oct 15, 2020
471.50
474.00
469.00
472.30
3,195
-8.65(-1.80%)
Oct 14, 2020
480.27
485.00
474.00
480.95
2,083
+11.44(+2.44%)
Oct 13, 2020
470.04
474.00
467.32
469.51
1,147
-3.24(-0.69%)
Oct 12, 2020
482.70
482.70
465.00
472.75
2,174
+1.30(+0.28%)
Oct 09, 2020
470.00
473.50
465.99
471.45
2,400
+4.45(+0.95%)
Oct 08, 2020
471.80
473.00
467.00
467.00
1,254
-1.00(-0.21%)
Oct 07, 2020
468.00
469.01
450.00
468.00
5,514
+4.00(+0.86%)
Oct 06, 2020
482.50
482.50
453.00
464.00
2,193
+6.00(+1.31%)
Oct 05, 2020
474.00
474.00
454.00
458.00
3,841
+5.00(+1.10%)
Oct 02, 2020
453.65
459.14
447.75
453.00
2,900
-16.41(-3.50%)
Oct 01, 2020
480.43
480.43
465.00
469.41
2,408
+4.40(+0.95%)
Sep 30, 2020
455.00
470.99
441.00
465.01
3,241
-7.79(-1.65%)
Sep 29, 2020
484.00
484.00
464.00
472.80
1,452
+16.68(+3.66%)
Sep 28, 2020
460.58
460.58
449.29
456.12
3,550
+5.50(+1.22%)
Sep 25, 2020
441.00
450.62
441.00
450.62
2,600
+9.62(+2.18%)
Sep 24, 2020
447.00
447.00
434.00
441.00
4,818
+3.70(+0.85%)
Sep 23, 2020
452.70
452.70
436.56
437.30
3,529
-1.65(-0.38%)
Sep 22, 2020
455.00
455.00
434.00
438.95
2,210
-2.95(-0.67%)
Sep 21, 2020
431.01
455.00
431.01
441.90
3,405
-4.93(-1.10%)
Sep 18, 2020
458.20
458.20
439.50
446.83
3,900
+7.83(+1.78%)
Sep 17, 2020
423.00
446.00
423.00
439.00
2,364
+5.50(+1.27%)
Sep 16, 2020
424.60
437.50
424.60
433.50
3,197
+3.00(+0.70%)
Sep 15, 2020
444.50
444.50
422.00
430.50
3,193
+0.25(+0.06%)
Sep 14, 2020
442.50
442.50
423.00
430.25
2,330
+9.77(+2.32%)
Sep 11, 2020
440.44
440.44
417.46
420.48
2,200
-2.05(-0.49%)
Sep 10, 2020
421.25
424.00
419.20
422.53
1,683
+2.45(+0.58%)
Sep 09, 2020
417.50
420.08
414.91
420.08
3,851
+5.18(+1.25%)
Sep 08, 2020
415.00
428.00
405.54
414.90
4,809
+0.62(+0.15%)
Sep 04, 2020
405.88
415.00
405.00
414.28
2,600
+1.08(+0.26%)
Sep 03, 2020
420.20
425.70
410.00
413.20
2,821
-7.65(-1.82%)
Sep 02, 2020
422.00
431.00
419.00
420.85
2,676
+11.85(+2.90%)
Sep 01, 2020
398.00
419.00
398.00
409.00
1,854
-5.63(-1.36%)
Aug 31, 2020
423.65
423.65
405.88
414.63
2,055
+5.13(+1.25%)
Aug 28, 2020
420.00
420.00
407.55
409.50
2,700
+2.00(+0.49%)
Aug 27, 2020
400.51
422.95
400.51
407.50
2,331
-8.00(-1.93%)
Aug 26, 2020
413.00
416.00
411.00
415.50
4,436
+2.30(+0.56%)
Aug 25, 2020
413.53
416.00
411.06
413.20
2,536
+2.16(+0.53%)
Aug 24, 2020
412.25
418.50
407.00
411.04
2,288
-1.96(-0.47%)
Aug 21, 2020
422.01
422.01
398.50
413.00
2,400
-9.25(-2.19%)
Aug 20, 2020
425.00
430.85
417.84
422.25
3,304
-8.25(-1.92%)
Aug 19, 2020
441.00
441.00
427.00
430.50
3,343
-0.51(-0.12%)
Aug 18, 2020
433.00
437.00
428.00
431.01
2,322
-2.99(-0.69%)
Aug 17, 2020
425.00
436.37
425.00
434.00
3,087
-1.00(-0.23%)
Aug 14, 2020
440.00
440.00
425.50
435.00
2,200
+4.20(+0.97%)
Aug 13, 2020
414.00
445.50
414.00
430.80
2,888
+5.26(+1.24%)
Aug 12, 2020
438.00
438.00
419.00
425.54
2,129
+15.49(+3.78%)
Aug 11, 2020
408.30
418.00
408.25
410.05
2,347
+7.81(+1.94%)
Aug 10, 2020
413.50
413.50
399.25
402.25
6,900
+2.19(+0.55%)
Aug 07, 2020
408.76
408.76
399.00
400.05
2,400
-7.95(-1.95%)
Aug 06, 2020
406.35
409.02
403.35
408.00
5,421
+7.75(+1.94%)
Aug 05, 2020
393.44
402.99
393.44
400.25
3,655
-1.06(-0.26%)
Aug 04, 2020
412.50
412.50
396.00
401.31
2,476
-4.19(-1.03%)
Aug 03, 2020
402.00
409.00
400.12
405.50
7,401
-17.31(-4.09%)
Jul 31, 2020
405.00
426.40
405.00
422.81
3,600
-11.42(-2.63%)
Jul 30, 2020
430.00
435.70
423.25
434.22
3,697
-1.48(-0.34%)
Jul 29, 2020
432.00
435.99
431.00
435.70
2,165
+0.95(+0.22%)
Jul 28, 2020
419.50
451.50
419.50
434.75
2,561
-2.75(-0.63%)
Jul 27, 2020
454.00
454.00
432.00
437.50
3,055
+7.64(+1.78%)
Jul 24, 2020
432.00
432.00
418.00
429.86
1,800
+1.61(+0.38%)
Jul 23, 2020
432.00
432.00
425.90
428.25
2,329
-2.25(-0.52%)
Jul 22, 2020
418.50
441.25
415.00
430.50
2,288
+0.50(+0.12%)
Jul 21, 2020
431.50
447.50
416.50
430.00
4,140
+13.50(+3.24%)
Jul 20, 2020
401.00
422.00
401.00
416.50
1,879
+4.25(+1.03%)
Jul 17, 2020
413.96
417.04
409.86
412.25
3,700
-3.39(-0.82%)
Jul 16, 2020
399.50
430.00
399.50
415.64
2,302
-15.13(-3.51%)
Jul 15, 2020
426.00
436.50
426.00
430.77
3,431
+9.73(+2.31%)
Jul 14, 2020
415.00
432.50
415.00
421.04
2,296
+0.50(+0.12%)
Jul 13, 2020
440.00
440.00
420.00
420.54
16,595
+0.29(+0.07%)
Jul 10, 2020
421.25
425.00
419.00
420.25
1,700
-1.00(-0.24%)
Jul 09, 2020
406.50
424.00
406.50
421.25
2,200
+3.55(+0.85%)
Jul 08, 2020
417.90
417.90
412.00
417.70
2,512
+3.49(+0.84%)
Jul 07, 2020
416.25
422.50
411.00
414.21
3,615
+5.21(+1.27%)
Jul 06, 2020
424.00
424.00
405.20
409.00
5,858
+5.50(+1.36%)
Jul 02, 2020
414.50
414.50
385.04
403.50
2,700
-13.28(-3.19%)
Jul 01, 2020
426.00
427.96
405.00
416.78
7,156
-0.22(-0.05%)
Jun 30, 2020
404.90
424.00
404.90
417.00
2,357
-5.50(-1.30%)
Jun 29, 2020
424.00
424.00
402.50
422.50
2,413
+5.50(+1.32%)
Jun 26, 2020
416.12
421.96
415.00
417.00
2,000
+2.00(+0.48%)
Jun 25, 2020
402.00
421.97
402.00
415.00
1,669
+1.78(+0.43%)
Jun 24, 2020
420.00
420.00
411.46
413.22
4,514
-6.78(-1.61%)
Jun 23, 2020
419.75
426.00
419.50
420.00
2,423
+3.99(+0.96%)
Jun 22, 2020
410.00
432.49
410.00
416.01
3,455
-4.49(-1.07%)
Jun 19, 2020
433.00
433.00
402.00
420.50
2,200
+8.42(+2.04%)
Jun 18, 2020
426.26
426.26
399.50
412.08
2,038
-5.42(-1.30%)
Jun 17, 2020
412.50
420.25
412.50
417.50
1,624
+6.50(+1.58%)
Jun 16, 2020
400.40
423.00
400.40
411.00
3,177
+9.13(+2.27%)
Jun 15, 2020
407.00
407.00
391.00
401.87
2,927
-2.87(-0.71%)
Jun 12, 2020
400.01
416.50
400.01
404.74
4,300
-3.76(-0.92%)
Jun 11, 2020
403.00
419.98
400.09
408.50
4,245
-2.00(-0.49%)
Jun 10, 2020
402.00
420.00
402.00
410.50
2,296
-6.50(-1.56%)
Jun 09, 2020
424.12
424.12
401.00
417.00
3,232
+5.52(+1.34%)
Jun 08, 2020
422.00
422.00
401.00
411.48
3,428
-11.01(-2.61%)
Jun 05, 2020
413.25
428.50
398.00
422.49
3,800
-5.60(-1.31%)
Jun 04, 2020
409.50
429.00
409.50
428.09
2,689
-0.21(-0.05%)
Jun 03, 2020
436.00
436.00
419.76
428.30
3,215
+10.16(+2.43%)
Jun 02, 2020
408.97
430.90
406.53
418.14
4,013
+3.28(+0.79%)
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.