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
Celldex Therapeutics
(NQ:
CLDX
)
41.24
+0.08 (+0.19%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 31, 2015
354.90
363.45
348.90
353.25
71,725
+0.45(+0.13%)
Jul 30, 2015
355.95
359.40
337.80
352.80
162,278
-2.70(-0.76%)
Jul 29, 2015
368.40
370.95
349.20
355.50
109,169
-12.30(-3.34%)
Jul 28, 2015
366.75
373.22
360.00
367.80
57,764
+3.15(+0.86%)
Jul 27, 2015
364.35
367.05
350.40
364.65
89,841
-1.50(-0.41%)
Jul 24, 2015
375.45
384.00
365.40
366.15
64,899
-13.80(-3.63%)
Jul 23, 2015
384.90
387.75
375.75
379.95
44,823
-3.15(-0.82%)
Jul 22, 2015
377.40
385.20
375.00
383.10
38,943
-0.30(-0.08%)
Jul 21, 2015
397.35
397.35
373.80
383.40
91,953
-12.45(-3.15%)
Jul 20, 2015
403.95
407.70
391.94
395.85
68,342
-6.30(-1.57%)
Jul 17, 2015
399.30
406.27
392.70
402.15
97,807
+1.95(+0.49%)
Jul 16, 2015
402.90
415.05
396.45
400.20
91,041
-2.10(-0.52%)
Jul 15, 2015
391.05
421.20
390.91
402.30
150,800
+10.50(+2.68%)
Jul 14, 2015
369.00
392.25
365.55
391.80
100,356
+20.85(+5.62%)
Jul 13, 2015
376.50
379.35
369.75
370.95
75,495
-2.40(-0.64%)
Jul 10, 2015
371.70
379.35
366.30
373.35
68,564
+6.30(+1.72%)
Jul 09, 2015
370.20
377.55
364.20
367.05
77,443
+2.85(+0.78%)
Jul 08, 2015
381.00
385.95
360.75
364.20
74,337
-21.75(-5.64%)
Jul 07, 2015
383.40
386.70
371.10
385.95
83,144
+3.75(+0.98%)
Jul 06, 2015
363.60
387.42
359.25
382.20
111,186
+16.95(+4.64%)
Jul 02, 2015
384.90
365.25
365.25
365.25
59,513
-10.50(-2.79%)
Jul 01, 2015
386.70
386.70
368.19
375.75
66,335
-2.55(-0.67%)
Jun 30, 2015
364.95
380.77
362.64
378.30
114,798
+23.25(+6.55%)
Jun 29, 2015
367.50
375.00
354.30
355.05
88,238
-20.40(-5.43%)
Jun 26, 2015
381.45
382.95
366.75
375.45
81,705
-6.00(-1.57%)
Jun 25, 2015
383.55
388.20
376.33
381.45
48,442
-3.45(-0.90%)
Jun 24, 2015
393.15
393.75
383.55
384.90
52,642
-9.00(-2.28%)
Jun 23, 2015
399.45
402.75
388.80
393.90
52,389
-7.05(-1.76%)
Jun 22, 2015
386.70
402.60
384.15
400.95
67,531
+17.55(+4.58%)
Jun 19, 2015
387.15
391.27
378.21
383.40
76,382
-4.88(-1.26%)
Jun 18, 2015
367.80
394.80
366.15
388.27
94,875
+22.27(+6.09%)
Jun 17, 2015
367.95
376.50
365.85
366.00
58,633
-1.95(-0.53%)
Jun 16, 2015
368.70
375.82
365.10
367.95
53,242
-2.70(-0.73%)
Jun 15, 2015
378.45
379.35
364.95
370.65
78,766
-9.45(-2.49%)
Jun 12, 2015
379.65
384.60
377.70
380.10
48,104
-3.15(-0.82%)
Jun 11, 2015
383.25
386.40
377.85
383.25
47,604
+2.10(+0.55%)
Jun 10, 2015
376.80
382.50
368.25
381.15
71,572
+3.30(+0.87%)
Jun 09, 2015
394.50
394.50
376.50
377.85
114,067
-16.80(-4.26%)
Jun 08, 2015
399.45
402.95
390.30
394.65
68,710
-5.25(-1.31%)
Jun 05, 2015
395.55
401.25
387.45
399.90
113,813
+4.65(+1.18%)
Jun 04, 2015
405.30
411.15
388.05
395.25
109,599
-12.75(-3.12%)
Jun 03, 2015
415.95
420.00
406.50
408.00
113,393
-6.75(-1.63%)
Jun 02, 2015
425.70
427.35
412.65
414.75
94,632
-12.75(-2.98%)
Jun 01, 2015
416.10
449.10
394.65
427.50
266,036
-5.55(-1.28%)
May 29, 2015
434.25
447.82
431.40
433.05
102,001
-2.40(-0.55%)
May 28, 2015
427.50
437.10
422.70
435.45
118,611
+8.40(+1.97%)
May 27, 2015
421.20
427.80
412.80
427.05
90,547
+9.00(+2.15%)
May 26, 2015
417.45
422.25
412.05
418.05
88,665
+1.05(+0.25%)
May 22, 2015
407.85
417.00
417.00
417.00
63,453
+9.90(+2.43%)
May 21, 2015
408.90
414.75
403.65
407.10
59,194
-0.15(-0.04%)
May 20, 2015
401.70
410.25
390.30
407.25
65,138
+7.57(+1.90%)
May 19, 2015
396.30
404.40
391.05
399.68
84,789
+5.78(+1.47%)
May 18, 2015
384.30
395.25
380.25
393.90
91,714
+6.75(+1.74%)
May 15, 2015
385.95
397.50
383.70
387.15
107,172
+0.90(+0.23%)
May 14, 2015
393.45
394.05
379.20
386.25
87,887
-4.20(-1.08%)
May 13, 2015
388.65
393.60
383.85
390.45
81,066
+2.40(+0.62%)
May 12, 2015
384.30
389.85
376.20
388.05
84,933
+3.00(+0.78%)
May 11, 2015
386.40
397.35
380.85
385.05
96,450
-2.55(-0.66%)
May 08, 2015
377.70
388.50
372.45
387.60
111,662
+16.20(+4.36%)
May 07, 2015
366.90
374.70
361.50
371.40
71,445
+2.40(+0.65%)
May 06, 2015
365.70
375.75
361.65
369.00
96,251
+4.43(+1.21%)
May 05, 2015
376.20
376.80
358.43
364.57
124,397
-12.82(-3.40%)
May 04, 2015
373.50
393.30
372.14
377.40
115,931
+6.30(+1.70%)
May 01, 2015
367.05
376.35
360.75
371.10
112,748
+11.10(+3.08%)
Apr 30, 2015
364.50
378.97
354.30
360.00
176,988
-8.10(-2.20%)
Apr 29, 2015
367.35
392.69
361.35
368.10
211,293
+9.30(+2.59%)
Apr 28, 2015
387.30
403.50
357.60
358.80
317,966
-21.15(-5.57%)
Apr 27, 2015
452.55
453.60
376.05
379.95
351,908
-71.55(-15.85%)
Apr 24, 2015
447.15
454.20
446.55
451.50
165,030
+2.85(+0.64%)
Apr 23, 2015
435.00
451.65
431.25
448.65
149,526
+14.40(+3.32%)
Apr 22, 2015
417.90
436.20
411.30
434.25
160,046
+16.20(+3.88%)
Apr 21, 2015
423.75
426.90
415.20
418.05
57,750
-3.30(-0.78%)
Apr 20, 2015
405.45
429.75
397.80
421.35
142,629
+19.95(+4.97%)
Apr 17, 2015
408.75
414.00
393.45
401.40
268,790
-14.85(-3.57%)
Apr 16, 2015
422.10
425.55
409.05
416.25
94,908
-4.80(-1.14%)
Apr 15, 2015
429.60
437.10
417.75
421.05
134,940
-7.50(-1.75%)
Apr 14, 2015
428.40
432.45
415.80
428.55
85,402
+0.30(+0.07%)
Apr 13, 2015
427.50
444.07
425.25
428.25
105,563
-0.15(-0.04%)
Apr 10, 2015
411.45
433.20
407.10
428.40
92,642
+16.50(+4.01%)
Apr 09, 2015
413.70
422.10
399.30
411.90
104,989
-1.35(-0.33%)
Apr 08, 2015
409.50
422.85
408.30
413.25
88,923
+5.40(+1.32%)
Apr 07, 2015
396.45
420.60
396.45
407.85
105,124
+12.15(+3.07%)
Apr 06, 2015
392.55
407.40
390.06
395.70
88,925
-0.75(-0.19%)
Apr 02, 2015
405.00
396.45
396.45
396.45
93,773
-7.50(-1.86%)
Apr 01, 2015
418.05
418.05
389.85
403.95
127,550
-14.10(-3.37%)
Mar 31, 2015
413.85
426.15
410.40
418.05
168,568
+0.45(+0.11%)
Mar 30, 2015
417.30
438.00
412.65
417.60
144,105
+10.05(+2.47%)
Mar 27, 2015
391.50
416.70
390.45
407.55
149,797
+18.15(+4.66%)
Mar 26, 2015
387.75
398.40
376.80
389.40
155,768
-3.60(-0.92%)
Mar 25, 2015
422.70
427.50
387.60
393.00
214,698
-29.55(-6.99%)
Mar 24, 2015
426.45
435.30
416.70
422.55
144,170
-5.40(-1.26%)
Mar 23, 2015
447.30
457.50
424.35
427.95
179,983
-27.75(-6.09%)
Mar 20, 2015
481.05
490.95
452.70
455.70
208,845
-21.00(-4.41%)
Mar 19, 2015
461.25
492.30
459.15
476.70
157,303
+17.85(+3.89%)
Mar 18, 2015
453.45
462.45
445.50
458.85
100,962
+5.40(+1.19%)
Mar 17, 2015
480.60
481.20
440.25
453.45
228,156
-11.10(-2.39%)
Mar 16, 2015
449.25
470.25
443.25
464.55
122,203
+18.45(+4.14%)
Mar 13, 2015
442.50
457.05
439.35
446.10
86,933
+3.45(+0.78%)
Mar 12, 2015
442.50
445.05
431.25
442.65
81,815
+0.90(+0.20%)
Mar 11, 2015
432.75
448.20
428.55
441.75
144,297
+15.60(+3.66%)
Mar 10, 2015
421.50
434.25
413.10
426.15
114,766
-2.40(-0.56%)
Mar 09, 2015
442.65
446.25
422.70
428.55
131,528
-12.30(-2.79%)
Mar 06, 2015
443.10
451.05
436.05
440.85
133,621
-5.85(-1.31%)
Mar 05, 2015
443.40
465.60
432.30
446.70
230,130
+7.20(+1.64%)
Mar 04, 2015
395.55
442.35
395.55
439.50
329,418
+43.95(+11.11%)
Mar 03, 2015
406.05
406.95
388.50
395.55
141,214
-11.40(-2.80%)
Mar 02, 2015
384.15
409.95
379.35
406.95
196,043
+23.85(+6.23%)
Feb 27, 2015
380.40
388.65
371.25
383.10
153,308
+9.00(+2.41%)
Feb 26, 2015
362.55
375.60
359.55
374.10
510,378
-0.30(-0.08%)
Feb 25, 2015
378.45
397.35
361.50
374.40
237,547
-7.43(-1.94%)
Feb 24, 2015
367.50
393.75
365.40
381.82
280,803
+10.88(+2.93%)
Feb 23, 2015
352.50
386.74
348.75
370.95
590,260
+52.80(+16.60%)
Feb 20, 2015
320.70
327.30
313.95
318.15
79,762
-2.55(-0.80%)
Feb 19, 2015
327.00
330.45
318.90
320.70
59,117
-6.75(-2.06%)
Feb 18, 2015
322.20
332.10
317.85
327.45
67,230
+5.85(+1.82%)
Feb 17, 2015
316.50
327.00
315.00
321.60
56,668
+7.05(+2.24%)
Feb 13, 2015
307.65
314.55
314.55
314.55
62,773
+7.88(+2.57%)
Feb 12, 2015
300.00
308.73
293.85
306.68
61,711
+9.23(+3.10%)
Feb 11, 2015
286.95
310.05
286.51
297.45
100,349
+0.60(+0.20%)
Feb 10, 2015
295.65
298.50
285.60
296.85
61,626
+2.70(+0.92%)
Feb 09, 2015
289.20
303.75
288.00
294.15
69,354
+1.65(+0.56%)
Feb 06, 2015
295.20
300.00
287.25
292.50
77,305
-3.75(-1.27%)
Feb 05, 2015
286.05
299.85
285.98
296.25
97,102
+9.45(+3.29%)
Feb 04, 2015
301.35
301.35
279.60
286.80
188,692
-19.43(-6.34%)
Feb 03, 2015
315.90
319.35
294.00
306.23
117,012
-9.07(-2.88%)
Feb 02, 2015
322.20
325.35
301.65
315.30
104,664
-6.00(-1.87%)
Jan 30, 2015
328.20
334.20
320.85
321.30
104,204
-7.95(-2.41%)
Jan 29, 2015
334.50
337.05
318.45
329.25
121,149
-4.80(-1.44%)
Jan 28, 2015
356.55
357.30
333.45
334.05
146,985
-21.60(-6.07%)
Jan 27, 2015
340.95
362.25
340.20
355.65
129,758
+7.05(+2.02%)
Jan 26, 2015
340.35
352.05
336.00
348.60
74,124
+7.35(+2.15%)
Jan 23, 2015
336.00
341.25
327.75
341.25
72,277
+6.00(+1.79%)
Jan 22, 2015
336.00
339.15
318.00
335.25
123,354
+0.90(+0.27%)
Jan 21, 2015
326.10
358.80
325.35
334.35
306,891
+9.00(+2.77%)
Jan 20, 2015
312.00
329.70
305.10
325.35
286,060
+20.85(+6.85%)
Jan 16, 2015
278.40
306.45
277.20
304.50
913,661
+24.90(+8.91%)
Jan 15, 2015
282.00
290.10
279.30
279.60
187,537
+1.65(+0.59%)
Jan 14, 2015
267.30
279.75
267.15
277.95
83,654
+3.60(+1.31%)
Jan 13, 2015
287.10
291.15
268.20
274.35
109,145
-11.10(-3.89%)
Jan 12, 2015
288.00
291.75
288.00
285.45
73,699
-1.20(-0.42%)
Jan 09, 2015
287.70
293.00
280.35
286.65
81,548
-0.45(-0.16%)
Jan 08, 2015
285.00
291.00
278.05
287.10
87,169
+4.50(+1.59%)
Jan 07, 2015
282.00
288.00
276.00
282.60
72,580
+4.28(+1.54%)
Jan 06, 2015
285.15
295.80
273.15
278.32
156,297
-6.23(-2.19%)
Jan 05, 2015
272.55
292.20
271.65
284.55
113,743
+8.40(+3.04%)
Jan 02, 2015
276.15
282.60
272.25
276.15
63,363
+2.40(+0.88%)
Dec 31, 2014
272.70
273.75
273.75
273.75
65,813
+1.05(+0.39%)
Dec 30, 2014
276.45
282.60
271.80
272.70
59,826
-4.80(-1.73%)
Dec 29, 2014
272.85
280.50
270.90
277.50
72,674
+3.90(+1.43%)
Dec 26, 2014
258.30
274.05
258.30
273.60
81,309
+17.40(+6.79%)
Dec 24, 2014
261.75
256.20
256.20
256.20
72,526
-2.70(-1.04%)
Dec 23, 2014
277.80
277.80
256.95
258.90
102,022
-18.00(-6.50%)
Dec 22, 2014
279.60
283.50
267.45
276.90
91,714
-6.90(-2.43%)
Dec 19, 2014
281.70
291.75
278.55
283.80
192,539
+1.50(+0.53%)
Dec 18, 2014
276.75
284.25
272.40
282.30
129,432
+10.73(+3.95%)
Dec 17, 2014
249.00
272.10
249.00
271.57
115,811
+19.05(+7.54%)
Dec 16, 2014
252.75
262.50
243.00
252.53
113,888
-0.67(-0.27%)
Dec 15, 2014
272.55
277.35
252.30
253.20
134,348
-17.25(-6.38%)
Dec 12, 2014
269.40
282.75
266.25
270.45
100,716
-2.40(-0.88%)
Dec 11, 2014
273.75
284.55
271.20
272.85
101,134
+2.55(+0.94%)
Dec 10, 2014
275.10
290.25
268.65
270.30
161,987
-5.70(-2.07%)
Dec 09, 2014
269.55
278.70
262.80
276.00
190,397
-0.60(-0.22%)
Dec 08, 2014
275.25
284.10
274.80
276.60
148,622
+2.55(+0.93%)
Dec 05, 2014
280.80
288.44
268.35
274.05
185,449
+0.15(+0.05%)
Dec 04, 2014
291.45
294.30
272.10
273.90
199,748
-18.60(-6.36%)
Dec 03, 2014
300.00
304.47
291.60
292.50
121,332
-7.50(-2.50%)
Dec 02, 2014
292.05
303.90
292.05
300.00
125,829
+9.45(+3.25%)
Dec 01, 2014
301.50
304.80
289.95
290.55
117,663
-13.65(-4.49%)
Nov 28, 2014
308.10
314.85
301.20
304.20
77,588
-3.90(-1.27%)
Nov 26, 2014
305.70
308.10
308.10
308.10
98,386
+2.40(+0.79%)
Nov 25, 2014
312.45
316.20
296.70
305.70
210,459
-8.25(-2.63%)
Nov 24, 2014
314.25
325.50
303.30
313.95
269,583
+1.50(+0.48%)
Nov 21, 2014
310.65
319.20
301.65
312.45
381,491
+5.55(+1.81%)
Nov 20, 2014
280.80
320.85
279.90
306.90
732,980
+25.95(+9.24%)
Nov 19, 2014
265.80
291.00
261.15
280.95
515,667
+15.15(+5.70%)
Nov 18, 2014
273.45
275.85
252.00
265.80
580,193
-7.95(-2.90%)
Nov 17, 2014
249.30
292.20
244.50
273.75
1,493,385
+61.35(+28.88%)
Nov 14, 2014
212.85
228.75
203.55
212.40
402,480
-1.50(-0.70%)
Nov 13, 2014
223.05
229.05
213.22
213.90
115,853
-8.25(-3.71%)
Nov 12, 2014
214.65
223.05
213.98
222.15
81,331
+5.25(+2.42%)
Nov 11, 2014
221.40
223.50
213.45
216.90
122,318
-5.25(-2.36%)
Nov 10, 2014
201.90
222.45
196.95
222.15
196,217
+20.85(+10.36%)
Nov 07, 2014
201.15
205.35
193.50
201.30
144,870
-0.90(-0.45%)
Nov 06, 2014
193.35
212.40
192.00
202.20
212,820
+5.70(+2.90%)
Nov 05, 2014
249.60
250.65
193.80
196.50
424,211
-52.20(-20.99%)
Nov 04, 2014
248.70
254.10
246.15
248.70
64,540
-1.65(-0.66%)
Nov 03, 2014
251.25
258.45
244.88
250.35
101,230
-0.90(-0.36%)
Oct 31, 2014
262.65
266.25
249.45
251.25
121,061
-4.05(-1.59%)
Oct 30, 2014
250.95
260.85
245.25
255.30
108,384
+2.55(+1.01%)
Oct 29, 2014
254.10
254.67
245.40
252.75
127,729
-3.15(-1.23%)
Oct 28, 2014
233.10
256.20
231.30
255.90
200,331
+24.60(+10.64%)
Oct 27, 2014
230.70
233.25
232.50
231.30
77,776
-1.20(-0.52%)
Oct 24, 2014
231.00
239.85
228.00
232.50
122,497
+1.35(+0.58%)
Oct 23, 2014
220.95
234.45
220.65
231.15
121,563
+13.50(+6.20%)
Oct 22, 2014
220.80
224.03
216.30
217.65
84,750
-3.45(-1.56%)
Oct 21, 2014
229.80
231.00
216.15
221.10
104,684
-6.15(-2.71%)
Oct 20, 2014
221.40
234.00
221.40
227.25
112,654
+4.20(+1.88%)
Oct 17, 2014
234.30
235.05
220.05
223.05
131,790
-6.45(-2.81%)
Oct 16, 2014
217.95
232.35
214.06
229.50
209,680
+7.05(+3.17%)
Oct 15, 2014
206.70
224.55
202.50
222.45
220,438
+15.15(+7.31%)
Oct 14, 2014
195.90
213.15
193.95
207.30
187,236
+14.25(+7.38%)
Oct 13, 2014
192.75
200.10
183.30
193.05
112,458
+4.80(+2.55%)
Oct 10, 2014
193.50
201.00
188.75
188.25
102,020
-6.45(-3.31%)
Oct 09, 2014
202.20
202.20
191.85
194.70
108,096
-10.20(-4.98%)
Oct 08, 2014
196.80
205.35
192.00
204.90
117,140
+7.20(+3.64%)
Oct 07, 2014
193.35
202.35
190.50
197.70
121,994
+0.45(+0.23%)
Oct 06, 2014
207.30
208.65
190.95
197.25
157,877
-9.60(-4.64%)
Oct 03, 2014
199.65
207.75
195.30
206.85
137,578
+10.95(+5.59%)
Oct 02, 2014
186.00
196.50
181.65
195.90
134,388
+10.35(+5.58%)
Oct 01, 2014
193.20
194.85
182.25
185.55
181,150
-8.85(-4.55%)
Sep 30, 2014
205.50
208.20
193.72
194.40
169,542
-10.95(-5.33%)
Sep 29, 2014
212.40
213.60
201.75
205.35
173,937
-9.90(-4.60%)
Sep 26, 2014
220.20
220.65
212.40
215.25
106,568
+2.85(+1.34%)
Sep 25, 2014
217.35
219.60
206.28
212.40
124,900
+3.90(+1.87%)
Sep 24, 2014
202.20
211.65
200.55
208.50
93,503
+7.20(+3.58%)
Sep 23, 2014
203.40
210.72
201.30
201.30
80,100
-4.20(-2.04%)
Sep 22, 2014
208.80
210.75
197.40
205.50
125,105
-5.25(-2.49%)
Sep 19, 2014
211.80
217.92
207.00
210.75
124,976
-0.60(-0.28%)
Sep 18, 2014
217.35
219.44
207.90
211.35
83,853
-4.95(-2.29%)
Sep 17, 2014
213.30
221.10
213.15
216.30
85,805
+3.45(+1.62%)
Sep 16, 2014
211.80
215.70
208.50
212.85
86,584
-0.60(-0.28%)
Sep 15, 2014
225.60
225.60
210.60
213.45
114,709
-13.65(-6.01%)
Sep 12, 2014
232.50
234.90
223.20
227.10
94,105
-5.55(-2.39%)
Sep 11, 2014
231.00
235.12
226.50
232.65
91,178
-1.35(-0.58%)
Sep 10, 2014
226.50
234.75
225.86
234.00
84,482
+7.80(+3.45%)
Sep 09, 2014
231.45
234.30
225.00
226.20
70,763
-6.30(-2.71%)
Sep 08, 2014
228.90
234.45
225.60
232.50
72,859
+4.50(+1.97%)
Sep 05, 2014
237.00
241.05
224.40
228.00
171,742
-10.05(-4.22%)
Sep 04, 2014
237.00
247.50
237.00
238.05
156,869
+1.35(+0.57%)
Sep 03, 2014
239.10
248.70
236.25
236.70
106,911
-0.60(-0.25%)
Sep 02, 2014
243.15
245.25
232.05
237.30
76,507
-1.35(-0.57%)
Aug 29, 2014
238.05
238.65
238.65
238.65
87,200
+2.55(+1.08%)
Aug 28, 2014
240.00
249.60
234.75
236.10
108,321
-6.15(-2.54%)
Aug 27, 2014
245.55
253.35
240.00
242.25
146,182
-4.05(-1.64%)
Aug 26, 2014
226.65
255.00
226.65
246.30
303,007
+20.55(+9.10%)
Aug 25, 2014
221.40
229.95
221.40
225.75
103,062
+7.50(+3.44%)
Aug 22, 2014
214.50
221.10
209.15
218.25
131,923
+3.60(+1.68%)
Aug 21, 2014
228.00
228.45
211.20
214.65
245,591
-12.00(-5.29%)
Aug 20, 2014
230.10
236.25
224.55
226.65
130,917
-5.40(-2.33%)
Aug 19, 2014
230.40
238.20
226.95
232.05
126,596
+2.55(+1.11%)
Aug 18, 2014
228.60
232.05
226.35
229.50
119,339
+3.90(+1.73%)
Aug 15, 2014
229.20
232.95
220.95
225.60
100,022
-1.50(-0.66%)
Aug 14, 2014
227.10
231.00
221.70
227.10
73,050
+0.00(+0.00%)
Aug 13, 2014
220.65
229.49
218.40
227.10
104,765
+7.20(+3.27%)
Aug 12, 2014
226.20
227.55
218.55
219.90
96,992
-7.20(-3.17%)
Aug 11, 2014
219.90
231.15
217.50
227.10
154,279
+10.95(+5.07%)
Aug 08, 2014
209.25
219.00
208.95
216.15
133,940
+7.65(+3.67%)
Aug 07, 2014
200.10
209.85
193.95
208.50
183,145
+9.00(+4.51%)
Aug 06, 2014
198.90
204.90
197.55
199.50
72,729
-1.05(-0.52%)
Aug 05, 2014
196.80
206.55
195.15
200.55
95,960
+0.45(+0.22%)
Aug 04, 2014
196.65
201.30
192.75
200.10
115,893
+5.70(+2.93%)
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.