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
Affiliated Managers Group
(NY:
AMG
)
178.24
-1.50 (-0.83%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2016
135.65
136.79
134.00
136.32
1,129,515
+0.73(+0.54%)
Jun 29, 2016
135.48
135.70
133.34
135.59
591,467
+3.37(+2.55%)
Jun 28, 2016
131.41
134.24
130.20
132.22
798,613
+3.69(+2.87%)
Jun 27, 2016
132.79
132.94
127.01
128.53
1,344,066
-8.11(-5.93%)
Jun 24, 2016
143.53
146.07
136.45
136.64
1,419,651
-17.88(-11.57%)
Jun 23, 2016
152.52
154.60
151.88
154.51
498,627
+5.03(+3.36%)
Jun 22, 2016
148.35
151.21
147.97
149.49
443,727
+1.12(+0.76%)
Jun 21, 2016
149.30
149.71
147.92
148.36
361,752
-0.02(-0.01%)
Jun 20, 2016
149.27
151.73
148.34
148.38
530,216
+1.46(+1.00%)
Jun 17, 2016
147.42
148.62
146.02
146.92
577,315
-0.26(-0.18%)
Jun 16, 2016
147.11
147.45
145.01
147.18
490,437
-1.79(-1.20%)
Jun 15, 2016
150.25
152.12
148.81
148.97
533,399
-0.32(-0.21%)
Jun 14, 2016
151.23
152.31
147.63
149.29
651,467
-2.73(-1.80%)
Jun 13, 2016
153.84
154.59
151.83
152.02
905,172
-2.60(-1.68%)
Jun 10, 2016
158.29
158.66
154.37
154.63
799,931
-6.61(-4.10%)
Jun 09, 2016
163.73
163.83
159.49
161.24
539,178
-4.29(-2.59%)
Jun 08, 2016
167.11
168.50
163.84
165.53
611,574
-0.77(-0.46%)
Jun 07, 2016
167.46
169.06
165.59
166.30
2,022,210
-3.63(-2.14%)
Jun 06, 2016
168.42
172.14
167.72
169.93
507,137
+3.84(+2.31%)
Jun 03, 2016
164.93
166.43
161.98
166.09
575,559
-0.78(-0.47%)
Jun 02, 2016
166.18
166.90
164.85
166.88
314,167
-0.38(-0.23%)
Jun 01, 2016
166.92
167.59
163.47
167.26
381,645
-0.78(-0.46%)
May 31, 2016
168.13
169.18
166.77
168.03
376,790
+1.01(+0.60%)
May 27, 2016
164.70
167.02
167.02
167.02
217,066
+2.11(+1.28%)
May 26, 2016
166.38
166.38
164.41
164.91
273,187
-1.30(-0.78%)
May 25, 2016
166.53
167.56
165.71
166.21
385,637
+0.95(+0.57%)
May 24, 2016
160.90
166.20
160.90
165.26
531,761
+5.59(+3.50%)
May 23, 2016
159.55
160.88
159.13
159.67
268,698
-0.45(-0.28%)
May 20, 2016
158.17
161.73
157.22
160.12
369,297
+3.49(+2.23%)
May 19, 2016
157.98
160.04
155.48
156.63
383,809
-3.36(-2.10%)
May 18, 2016
157.19
160.61
157.19
159.99
399,508
+2.62(+1.67%)
May 17, 2016
157.79
160.79
156.55
157.37
494,218
-1.32(-0.83%)
May 16, 2016
158.31
159.94
157.80
158.69
304,628
+0.92(+0.58%)
May 13, 2016
162.23
163.98
157.46
157.77
558,689
-5.25(-3.22%)
May 12, 2016
161.53
163.89
160.10
163.01
704,647
+2.83(+1.77%)
May 11, 2016
161.34
163.19
160.00
160.19
503,661
-2.09(-1.29%)
May 10, 2016
158.44
162.41
157.71
162.28
468,538
+5.46(+3.48%)
May 09, 2016
158.12
159.47
156.73
156.82
393,057
-1.62(-1.02%)
May 06, 2016
156.27
159.59
155.51
158.44
346,437
+0.96(+0.61%)
May 05, 2016
157.71
158.12
154.92
157.48
645,125
+0.16(+0.10%)
May 04, 2016
158.48
160.69
155.18
157.31
508,464
-3.67(-2.28%)
May 03, 2016
163.17
163.58
157.90
160.98
811,348
-5.43(-3.26%)
May 02, 2016
164.90
167.36
161.97
166.41
757,515
+1.48(+0.90%)
Apr 29, 2016
167.53
168.08
163.31
164.93
826,374
-3.34(-1.99%)
Apr 28, 2016
169.90
172.24
167.62
168.27
439,720
-5.08(-2.93%)
Apr 27, 2016
171.40
174.16
170.60
173.35
491,513
+1.50(+0.87%)
Apr 26, 2016
171.42
172.70
169.98
171.85
519,171
+2.45(+1.45%)
Apr 25, 2016
171.72
173.02
167.73
169.40
644,166
-2.73(-1.59%)
Apr 22, 2016
169.76
172.81
168.01
172.13
586,915
+2.75(+1.62%)
Apr 21, 2016
169.39
170.59
167.64
169.38
548,877
-0.26(-0.15%)
Apr 20, 2016
168.39
170.11
166.34
169.64
525,260
+2.42(+1.45%)
Apr 19, 2016
165.76
167.49
165.18
167.22
796,679
+2.35(+1.43%)
Apr 18, 2016
163.12
165.47
163.08
164.87
650,489
+0.25(+0.15%)
Apr 15, 2016
166.17
166.28
163.86
164.61
454,506
-1.77(-1.06%)
Apr 14, 2016
165.16
168.22
164.53
166.38
558,233
+1.29(+0.78%)
Apr 13, 2016
160.94
165.31
160.54
165.10
522,680
+6.14(+3.86%)
Apr 12, 2016
154.83
159.50
153.51
158.96
459,756
+4.85(+3.15%)
Apr 11, 2016
154.08
156.87
153.25
154.11
437,305
+1.80(+1.18%)
Apr 08, 2016
153.19
153.35
151.22
152.31
503,688
+1.24(+0.82%)
Apr 07, 2016
153.65
154.70
149.82
151.06
426,048
-4.55(-2.93%)
Apr 06, 2016
154.55
156.54
153.70
155.62
486,635
+1.41(+0.92%)
Apr 05, 2016
153.85
155.61
152.19
154.20
704,482
-1.34(-0.86%)
Apr 04, 2016
158.97
158.98
155.03
155.54
440,154
-3.17(-2.00%)
Apr 01, 2016
155.86
158.92
155.03
158.71
409,016
+1.44(+0.92%)
Mar 31, 2016
157.18
158.72
156.67
157.26
403,472
-0.63(-0.40%)
Mar 30, 2016
156.38
159.88
155.88
157.89
717,152
+2.63(+1.70%)
Mar 29, 2016
150.45
155.66
149.56
155.26
610,233
+3.68(+2.43%)
Mar 28, 2016
153.03
153.03
150.55
151.58
306,974
-0.87(-0.57%)
Mar 24, 2016
151.70
152.45
152.45
152.45
409,142
-1.50(-0.97%)
Mar 23, 2016
156.27
156.27
153.82
153.95
513,289
-2.43(-1.55%)
Mar 22, 2016
155.13
156.78
153.74
156.38
436,938
-0.86(-0.55%)
Mar 21, 2016
155.91
157.91
153.27
157.24
716,311
+2.31(+1.49%)
Mar 18, 2016
155.72
158.75
153.50
154.94
1,033,375
+0.06(+0.04%)
Mar 17, 2016
147.91
156.45
147.91
154.88
836,944
+6.80(+4.59%)
Mar 16, 2016
142.26
148.57
142.26
148.08
680,084
+4.52(+3.15%)
Mar 15, 2016
144.99
145.68
141.67
143.56
514,757
-3.26(-2.22%)
Mar 14, 2016
147.39
147.73
143.80
146.82
516,056
-1.97(-1.33%)
Mar 11, 2016
145.23
149.24
143.08
148.80
748,463
+7.51(+5.32%)
Mar 10, 2016
145.13
145.29
138.71
141.28
611,009
-2.30(-1.60%)
Mar 09, 2016
144.44
144.44
141.12
143.58
351,905
+0.91(+0.64%)
Mar 08, 2016
145.16
146.03
142.51
142.67
425,714
-4.12(-2.80%)
Mar 07, 2016
146.38
147.52
145.14
146.78
395,763
-1.59(-1.07%)
Mar 04, 2016
146.35
149.47
144.56
148.37
842,629
+3.11(+2.14%)
Mar 03, 2016
140.28
145.43
139.58
145.26
662,969
+4.67(+3.32%)
Mar 02, 2016
139.49
140.68
137.79
140.60
777,906
+0.98(+0.70%)
Mar 01, 2016
136.04
140.56
135.34
139.62
988,495
+5.32(+3.96%)
Feb 29, 2016
133.03
135.53
132.68
134.30
1,383,169
+1.70(+1.29%)
Feb 26, 2016
128.85
132.96
128.00
132.60
762,618
+6.42(+5.09%)
Feb 25, 2016
125.20
126.24
122.42
126.18
491,652
+1.33(+1.06%)
Feb 24, 2016
122.56
125.39
120.70
124.85
898,673
-0.23(-0.19%)
Feb 23, 2016
130.18
130.51
124.92
125.08
656,738
-5.64(-4.31%)
Feb 22, 2016
127.90
130.99
127.90
130.72
589,836
+5.28(+4.21%)
Feb 19, 2016
123.99
125.53
121.89
125.44
688,627
+0.33(+0.26%)
Feb 18, 2016
126.62
126.85
123.55
125.11
679,899
-1.36(-1.07%)
Feb 17, 2016
124.76
128.20
124.76
126.47
470,235
+3.85(+3.14%)
Feb 16, 2016
122.82
123.87
121.39
122.61
648,932
+2.13(+1.77%)
Feb 12, 2016
116.66
120.48
120.48
120.48
547,312
+6.41(+5.62%)
Feb 11, 2016
112.78
116.19
112.30
114.07
788,815
-3.09(-2.64%)
Feb 10, 2016
116.87
119.74
116.46
117.16
551,352
+1.02(+0.88%)
Feb 09, 2016
113.97
116.94
113.40
116.15
767,310
-0.41(-0.35%)
Feb 08, 2016
117.73
118.12
113.42
116.55
805,680
-4.25(-3.52%)
Feb 05, 2016
124.48
125.85
120.23
120.80
655,496
-3.79(-3.04%)
Feb 04, 2016
119.43
126.52
118.29
124.59
661,605
+6.06(+5.11%)
Feb 03, 2016
119.60
119.60
113.58
118.53
818,578
-0.19(-0.16%)
Feb 02, 2016
122.00
123.66
117.87
118.72
991,794
-9.30(-7.26%)
Feb 01, 2016
128.63
128.99
125.44
128.02
621,704
-1.93(-1.48%)
Jan 29, 2016
126.14
130.09
125.87
129.94
636,836
+5.24(+4.20%)
Jan 28, 2016
128.44
129.17
124.20
124.71
487,694
-2.25(-1.77%)
Jan 27, 2016
127.02
130.45
125.99
126.95
739,110
-0.29(-0.23%)
Jan 26, 2016
122.87
128.04
122.85
127.24
724,388
+3.12(+2.51%)
Jan 25, 2016
129.93
130.62
123.53
124.12
751,760
-6.15(-4.72%)
Jan 22, 2016
126.92
130.71
126.23
130.28
813,930
+6.87(+5.56%)
Jan 21, 2016
123.16
127.18
122.01
123.41
475,270
+0.84(+0.69%)
Jan 20, 2016
121.52
123.95
116.86
122.57
1,024,979
-1.98(-1.59%)
Jan 19, 2016
125.81
127.70
122.69
124.54
892,626
+0.40(+0.32%)
Jan 15, 2016
124.16
124.14
124.14
124.14
982,787
-3.51(-2.75%)
Jan 14, 2016
127.81
129.43
124.32
127.65
741,419
+0.64(+0.50%)
Jan 13, 2016
132.72
133.63
125.89
127.01
892,509
-5.05(-3.82%)
Jan 12, 2016
132.61
133.06
130.05
132.06
661,489
+0.51(+0.39%)
Jan 11, 2016
131.28
132.60
128.06
131.54
964,181
+1.56(+1.20%)
Jan 08, 2016
136.09
136.47
129.80
129.98
1,497,148
-4.62(-3.43%)
Jan 07, 2016
139.38
139.51
133.87
134.60
1,173,217
-8.65(-6.04%)
Jan 06, 2016
146.75
146.75
142.35
143.25
735,857
-6.59(-4.39%)
Jan 05, 2016
152.22
153.21
148.23
149.84
457,217
-1.22(-0.81%)
Jan 04, 2016
150.20
151.30
148.41
151.06
630,982
-3.65(-2.36%)
Dec 31, 2015
154.59
154.71
154.71
154.71
338,094
-0.95(-0.61%)
Dec 30, 2015
156.85
158.10
155.21
155.66
285,812
-1.86(-1.18%)
Dec 29, 2015
159.59
161.06
156.63
157.51
396,311
-0.57(-0.36%)
Dec 28, 2015
156.56
158.21
155.68
158.09
386,456
+0.15(+0.09%)
Dec 24, 2015
157.39
157.94
157.94
157.94
290,695
+0.44(+0.28%)
Dec 23, 2015
154.59
157.76
153.19
157.50
527,585
+4.58(+2.99%)
Dec 22, 2015
150.38
153.38
148.85
152.93
547,124
+3.57(+2.39%)
Dec 21, 2015
149.67
151.26
148.21
149.35
739,840
+0.46(+0.31%)
Dec 18, 2015
150.49
151.22
147.51
148.89
1,220,630
-3.85(-2.52%)
Dec 17, 2015
154.20
155.95
150.33
152.74
1,166,168
-1.31(-0.85%)
Dec 16, 2015
149.13
154.29
147.92
154.05
1,129,059
+6.62(+4.49%)
Dec 15, 2015
140.41
148.22
140.41
147.42
2,110,541
+7.97(+5.71%)
Dec 14, 2015
148.39
149.11
137.20
139.46
2,052,699
-8.47(-5.73%)
Dec 11, 2015
157.84
158.71
147.58
147.93
1,201,929
-12.69(-7.90%)
Dec 10, 2015
161.06
163.00
160.58
160.61
371,788
-0.72(-0.44%)
Dec 09, 2015
163.19
165.35
160.71
161.33
293,285
-2.37(-1.45%)
Dec 08, 2015
165.49
166.02
162.82
163.70
334,669
-3.44(-2.06%)
Dec 07, 2015
169.47
169.71
166.05
167.14
239,885
-2.83(-1.66%)
Dec 04, 2015
165.78
170.13
165.77
169.97
298,801
+4.72(+2.85%)
Dec 03, 2015
171.50
172.11
164.06
165.25
443,227
-4.92(-2.89%)
Dec 02, 2015
173.97
174.16
169.69
170.17
282,531
-4.01(-2.30%)
Dec 01, 2015
172.05
174.32
171.50
174.18
427,842
+2.56(+1.49%)
Nov 30, 2015
171.43
172.74
170.45
171.62
334,477
+0.52(+0.31%)
Nov 27, 2015
170.92
171.76
169.52
171.10
115,706
+0.49(+0.29%)
Nov 25, 2015
170.26
170.61
170.61
170.61
221,816
+0.62(+0.36%)
Nov 24, 2015
167.91
170.72
167.41
169.99
269,173
+0.70(+0.41%)
Nov 23, 2015
169.83
171.92
169.07
169.29
269,468
-0.43(-0.25%)
Nov 20, 2015
171.85
173.09
169.44
169.72
336,212
-1.40(-0.82%)
Nov 19, 2015
170.90
173.32
170.13
171.12
800,847
+0.36(+0.21%)
Nov 18, 2015
166.00
170.93
165.06
170.76
773,723
+5.70(+3.46%)
Nov 17, 2015
167.25
167.79
164.79
165.06
533,670
-1.57(-0.94%)
Nov 16, 2015
162.17
166.72
161.32
166.63
688,781
+4.40(+2.71%)
Nov 13, 2015
165.26
165.96
161.33
162.23
907,055
-3.64(-2.20%)
Nov 12, 2015
169.86
171.19
165.72
165.87
946,118
-5.32(-3.11%)
Nov 11, 2015
172.31
172.91
170.98
171.19
693,002
-0.26(-0.15%)
Nov 10, 2015
172.28
174.86
170.44
171.45
757,673
-0.79(-0.46%)
Nov 09, 2015
181.16
181.16
171.39
172.24
619,769
-10.75(-5.87%)
Nov 06, 2015
182.44
184.71
180.19
182.99
411,935
+1.61(+0.89%)
Nov 05, 2015
180.40
182.48
180.34
181.38
196,342
+0.64(+0.35%)
Nov 04, 2015
181.02
182.52
180.14
180.75
287,733
-0.10(-0.05%)
Nov 03, 2015
178.49
181.17
177.64
180.84
281,883
+1.64(+0.91%)
Nov 02, 2015
175.00
179.87
175.00
179.21
434,843
+4.65(+2.66%)
Oct 30, 2015
174.20
175.19
173.00
174.56
338,406
+0.38(+0.22%)
Oct 29, 2015
177.16
177.50
172.44
174.18
467,075
-3.32(-1.87%)
Oct 28, 2015
172.69
177.68
172.67
177.50
226,553
+4.58(+2.65%)
Oct 27, 2015
173.66
174.97
171.02
172.92
253,308
-2.37(-1.35%)
Oct 26, 2015
175.61
176.20
173.99
175.29
281,948
-0.67(-0.38%)
Oct 23, 2015
173.06
176.19
171.48
175.96
459,460
+4.68(+2.73%)
Oct 22, 2015
164.47
171.50
162.41
171.28
454,414
+7.87(+4.82%)
Oct 21, 2015
168.37
168.51
163.31
163.41
524,808
-4.24(-2.53%)
Oct 20, 2015
166.71
168.72
166.71
167.65
464,730
+0.19(+0.12%)
Oct 19, 2015
170.16
170.33
167.07
167.46
437,882
-3.65(-2.13%)
Oct 16, 2015
171.06
171.49
169.47
171.11
283,601
+1.06(+0.62%)
Oct 15, 2015
165.97
170.10
165.29
170.06
293,245
+4.85(+2.94%)
Oct 14, 2015
165.89
167.46
164.10
165.20
298,100
-0.40(-0.24%)
Oct 13, 2015
168.39
169.47
165.43
165.60
233,709
-3.99(-2.35%)
Oct 12, 2015
171.22
171.41
168.37
169.59
243,917
-1.88(-1.10%)
Oct 09, 2015
171.67
171.96
167.53
171.47
320,652
+0.02(+0.01%)
Oct 08, 2015
170.16
172.14
167.66
171.45
378,904
-0.02(-0.01%)
Oct 07, 2015
169.48
171.71
169.09
171.47
586,284
+2.91(+1.72%)
Oct 06, 2015
168.27
170.03
167.60
168.56
314,540
-0.25(-0.15%)
Oct 05, 2015
166.79
169.58
166.29
168.82
505,311
+3.70(+2.24%)
Oct 02, 2015
161.83
165.12
158.33
165.12
773,270
+0.15(+0.09%)
Oct 01, 2015
165.66
166.78
163.22
164.97
333,849
-0.61(-0.37%)
Sep 30, 2015
163.40
166.51
163.10
165.58
582,788
+4.24(+2.63%)
Sep 29, 2015
160.82
161.81
159.34
161.34
477,059
+0.93(+0.58%)
Sep 28, 2015
163.55
163.70
160.28
160.41
500,837
-4.78(-2.90%)
Sep 25, 2015
166.67
167.26
164.51
165.19
290,299
+0.56(+0.34%)
Sep 24, 2015
162.83
165.02
161.76
164.63
414,248
+0.13(+0.08%)
Sep 23, 2015
166.85
167.55
163.52
164.51
545,442
-1.91(-1.15%)
Sep 22, 2015
167.91
168.90
164.98
166.41
322,428
-4.04(-2.37%)
Sep 21, 2015
170.95
172.70
169.58
170.45
366,142
+0.78(+0.46%)
Sep 18, 2015
172.07
173.35
169.01
169.67
659,986
-4.17(-2.40%)
Sep 17, 2015
174.79
177.17
173.34
173.84
482,045
-1.29(-0.74%)
Sep 16, 2015
172.44
175.41
170.39
175.13
645,524
+2.99(+1.74%)
Sep 15, 2015
168.99
172.56
168.24
172.14
492,701
+3.02(+1.79%)
Sep 14, 2015
170.52
170.52
167.99
169.12
325,812
-1.33(-0.78%)
Sep 11, 2015
170.22
172.55
168.20
170.44
430,979
-0.90(-0.53%)
Sep 10, 2015
170.99
173.29
170.29
171.34
346,071
-0.65(-0.38%)
Sep 09, 2015
176.24
177.23
171.59
171.99
481,163
-2.92(-1.67%)
Sep 08, 2015
170.35
174.93
169.16
174.92
602,901
+7.15(+4.26%)
Sep 04, 2015
170.22
167.77
167.77
167.77
725,241
-4.18(-2.43%)
Sep 03, 2015
172.38
174.93
170.85
171.95
659,012
-1.22(-0.70%)
Sep 02, 2015
175.77
176.21
170.88
173.17
639,954
-0.37(-0.21%)
Sep 01, 2015
176.47
177.76
172.71
173.54
628,595
-7.00(-3.88%)
Aug 31, 2015
180.46
183.13
179.41
180.54
390,261
-1.01(-0.56%)
Aug 28, 2015
181.50
182.88
178.78
181.55
917,199
-1.54(-0.84%)
Aug 27, 2015
180.68
184.31
180.04
183.09
571,051
+4.22(+2.36%)
Aug 26, 2015
176.37
179.14
173.44
178.87
828,203
+4.96(+2.85%)
Aug 25, 2015
182.86
183.28
173.75
173.91
803,369
-3.04(-1.72%)
Aug 24, 2015
173.81
182.69
164.79
176.95
857,713
-7.74(-4.19%)
Aug 21, 2015
188.65
190.11
184.61
184.69
690,101
-5.94(-3.11%)
Aug 20, 2015
192.56
194.97
190.47
190.62
374,510
-4.77(-2.44%)
Aug 19, 2015
197.58
198.65
194.53
195.39
337,498
-3.04(-1.53%)
Aug 18, 2015
198.82
199.43
197.44
198.43
186,937
-0.78(-0.39%)
Aug 17, 2015
198.24
199.39
197.18
199.21
149,231
+0.16(+0.08%)
Aug 14, 2015
197.60
199.22
197.16
199.05
174,186
+1.96(+0.99%)
Aug 13, 2015
196.57
198.51
195.38
197.09
253,577
+0.19(+0.10%)
Aug 12, 2015
198.66
200.09
193.75
196.90
691,502
-4.04(-2.01%)
Aug 11, 2015
203.31
203.54
199.84
200.94
267,455
-4.19(-2.04%)
Aug 10, 2015
204.43
205.75
204.33
205.13
237,799
+2.72(+1.34%)
Aug 07, 2015
202.51
203.10
200.90
202.41
239,928
-0.59(-0.29%)
Aug 06, 2015
205.33
205.84
202.23
203.00
179,029
-2.37(-1.15%)
Aug 05, 2015
205.79
208.06
204.75
205.37
360,952
+1.03(+0.50%)
Aug 04, 2015
203.02
204.94
202.55
204.34
437,128
+2.20(+1.09%)
Aug 03, 2015
200.86
202.24
199.44
202.15
571,278
+0.82(+0.41%)
Jul 31, 2015
203.52
203.52
199.69
201.32
700,602
-1.31(-0.65%)
Jul 30, 2015
202.62
203.28
200.69
202.63
596,403
-1.12(-0.55%)
Jul 29, 2015
201.30
203.91
198.64
203.75
829,176
+2.31(+1.15%)
Jul 28, 2015
202.39
204.00
199.65
201.44
626,006
-2.07(-1.02%)
Jul 27, 2015
204.67
204.72
201.18
203.51
499,778
-3.42(-1.65%)
Jul 24, 2015
209.03
209.85
206.01
206.93
245,042
-2.48(-1.18%)
Jul 23, 2015
212.14
213.74
209.12
209.41
243,341
-2.36(-1.12%)
Jul 22, 2015
210.99
212.33
210.25
211.77
218,579
+0.76(+0.36%)
Jul 21, 2015
212.03
213.38
210.45
211.01
203,398
-0.33(-0.16%)
Jul 20, 2015
212.46
212.46
210.45
211.34
173,314
-0.54(-0.26%)
Jul 17, 2015
212.33
213.20
210.24
211.88
361,492
-1.15(-0.54%)
Jul 16, 2015
211.28
213.60
210.18
213.03
351,722
+3.16(+1.50%)
Jul 15, 2015
210.03
211.21
209.23
209.87
220,561
+0.07(+0.03%)
Jul 14, 2015
209.07
210.83
208.66
209.81
262,450
+0.14(+0.06%)
Jul 13, 2015
208.50
210.10
207.77
209.67
356,508
+2.61(+1.26%)
Jul 10, 2015
206.15
207.95
204.87
207.06
540,457
+3.09(+1.51%)
Jul 09, 2015
205.83
207.79
202.62
203.97
501,718
+1.77(+0.88%)
Jul 08, 2015
206.54
207.02
201.60
202.19
437,524
-6.63(-3.18%)
Jul 07, 2015
209.26
209.26
202.39
208.83
519,853
-0.10(-0.05%)
Jul 06, 2015
209.82
210.45
207.59
208.93
327,112
-3.39(-1.60%)
Jul 02, 2015
212.54
212.31
212.31
212.31
234,415
-0.79(-0.37%)
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.