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
Rockwell Medical IN
(NQ:
RMTI
)
1.850
+0.010 (+0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
154.66
158.84
149.49
151.80
48,953
-4.29(-2.75%)
Jul 30, 2015
153.89
158.07
148.17
156.09
92,902
+2.53(+1.65%)
Jul 29, 2015
160.82
161.78
153.34
153.56
61,802
-7.04(-4.38%)
Jul 28, 2015
164.45
166.21
159.50
160.60
56,285
-2.64(-1.62%)
Jul 27, 2015
166.76
168.52
160.71
163.24
64,304
-3.63(-2.18%)
Jul 24, 2015
174.90
175.01
166.32
166.87
119,568
-9.02(-5.13%)
Jul 23, 2015
182.05
185.90
175.67
175.89
59,593
-8.14(-4.42%)
Jul 22, 2015
176.88
186.12
174.90
184.03
70,638
+5.94(+3.34%)
Jul 21, 2015
183.81
184.80
177.43
178.09
88,126
-7.04(-3.80%)
Jul 20, 2015
198.99
200.42
183.26
185.13
102,517
-12.98(-6.55%)
Jul 17, 2015
206.25
207.90
194.48
198.11
66,044
-7.48(-3.64%)
Jul 16, 2015
202.07
207.35
199.65
205.59
77,250
+4.29(+2.13%)
Jul 15, 2015
199.65
203.39
198.99
201.30
88,480
+3.08(+1.55%)
Jul 14, 2015
198.00
201.30
193.49
198.22
80,180
+3.08(+1.58%)
Jul 13, 2015
189.31
196.24
187.55
195.14
81,589
+8.47(+4.54%)
Jul 10, 2015
181.94
186.78
181.06
186.67
54,799
+7.81(+4.37%)
Jul 09, 2015
181.17
183.04
177.98
178.86
45,302
-0.44(-0.25%)
Jul 08, 2015
180.84
181.94
176.55
179.30
51,352
-3.85(-2.10%)
Jul 07, 2015
181.50
184.00
175.67
183.15
48,615
+1.54(+0.85%)
Jul 06, 2015
176.66
182.60
176.00
181.61
66,371
+3.30(+1.85%)
Jul 02, 2015
178.75
178.31
178.31
178.31
40,554
-0.22(-0.12%)
Jul 01, 2015
180.18
187.11
175.67
178.53
82,514
+1.21(+0.68%)
Jun 30, 2015
181.50
181.50
172.81
177.32
48,013
+0.77(+0.44%)
Jun 29, 2015
173.25
181.17
171.05
176.55
72,203
-1.32(-0.74%)
Jun 26, 2015
180.84
182.38
164.34
177.87
279,679
-2.42(-1.34%)
Jun 25, 2015
188.98
198.44
176.11
180.29
372,888
-2.75(-1.50%)
Jun 24, 2015
164.34
183.59
163.59
183.04
247,526
+18.59(+11.30%)
Jun 23, 2015
162.14
165.44
160.05
164.45
108,941
+3.30(+2.05%)
Jun 22, 2015
157.85
161.26
155.21
161.15
62,993
+6.05(+3.90%)
Jun 19, 2015
158.84
158.93
153.56
155.10
50,646
-2.20(-1.40%)
Jun 18, 2015
150.59
159.83
150.26
157.30
92,505
+6.93(+4.61%)
Jun 17, 2015
162.25
163.46
145.42
150.37
148,074
-9.90(-6.18%)
Jun 16, 2015
154.88
164.45
152.68
160.27
111,329
+6.38(+4.15%)
Jun 15, 2015
149.60
154.33
146.63
153.89
100,197
+7.37(+5.03%)
Jun 12, 2015
145.53
146.85
143.66
146.52
38,171
+2.53(+1.76%)
Jun 11, 2015
141.68
145.09
140.80
143.99
50,475
+2.53(+1.79%)
Jun 10, 2015
140.25
143.00
139.70
141.46
62,905
+2.20(+1.58%)
Jun 09, 2015
138.71
142.23
134.75
139.26
83,751
+1.21(+0.88%)
Jun 08, 2015
133.65
138.60
129.58
138.05
83,364
+5.83(+4.41%)
Jun 05, 2015
126.39
133.43
125.18
132.22
62,925
+6.27(+4.98%)
Jun 04, 2015
125.18
128.26
124.85
125.95
35,199
+0.55(+0.44%)
Jun 03, 2015
121.99
126.28
120.12
125.40
38,722
+3.41(+2.80%)
Jun 02, 2015
126.17
127.38
121.55
121.99
54,954
-4.18(-3.31%)
Jun 01, 2015
123.31
128.81
122.65
126.17
125,984
+4.40(+3.61%)
May 29, 2015
116.16
122.10
115.17
121.77
87,762
+5.39(+4.63%)
May 28, 2015
114.84
116.38
113.85
116.38
23,608
+1.10(+0.95%)
May 27, 2015
113.30
115.28
112.89
115.28
31,178
+2.09(+1.85%)
May 26, 2015
115.50
116.82
112.86
113.19
42,977
-2.42(-2.09%)
May 22, 2015
113.52
115.61
115.61
115.61
32,690
+2.20(+1.94%)
May 21, 2015
114.07
114.29
111.87
113.41
24,007
-0.22(-0.19%)
May 20, 2015
113.63
115.39
112.75
113.63
37,533
+0.66(+0.58%)
May 19, 2015
114.73
115.72
112.75
112.97
39,658
-1.98(-1.72%)
May 18, 2015
110.11
116.05
109.45
114.95
45,753
+4.62(+4.19%)
May 15, 2015
112.53
114.40
109.78
110.33
51,132
-2.75(-2.43%)
May 14, 2015
110.11
115.39
108.90
113.08
51,955
+3.85(+3.52%)
May 13, 2015
111.65
113.30
108.35
109.23
35,239
-2.42(-2.17%)
May 12, 2015
115.06
115.72
110.99
111.65
32,251
-3.85(-3.33%)
May 11, 2015
116.93
120.12
115.28
115.50
56,041
-0.66(-0.57%)
May 08, 2015
112.20
117.92
107.69
116.16
161,044
+12.98(+12.58%)
May 07, 2015
102.85
104.72
99.11
103.18
73,454
+0.33(+0.32%)
May 06, 2015
106.59
108.57
101.75
102.85
49,875
-2.75(-2.60%)
May 05, 2015
110.22
112.42
105.38
105.60
45,059
-4.62(-4.19%)
May 04, 2015
105.93
110.77
105.16
110.22
31,139
+4.18(+3.94%)
May 01, 2015
106.70
109.78
103.51
106.04
44,733
-0.77(-0.72%)
Apr 30, 2015
108.90
112.53
106.59
106.81
55,721
-2.53(-2.31%)
Apr 29, 2015
111.10
112.09
109.34
109.34
27,963
-2.31(-2.07%)
Apr 28, 2015
111.32
112.75
108.24
111.65
35,876
+0.44(+0.40%)
Apr 27, 2015
114.62
115.28
110.33
111.21
44,474
-2.86(-2.51%)
Apr 24, 2015
116.60
117.04
113.85
114.07
24,867
-2.53(-2.17%)
Apr 23, 2015
118.25
118.69
114.95
116.60
39,637
-2.42(-2.03%)
Apr 22, 2015
117.48
119.35
115.94
119.02
29,005
+1.43(+1.22%)
Apr 21, 2015
119.13
120.89
116.27
117.59
49,056
-0.77(-0.65%)
Apr 20, 2015
116.82
118.58
115.94
118.36
24,292
+1.65(+1.41%)
Apr 17, 2015
120.23
121.66
115.72
116.71
46,546
-4.29(-3.55%)
Apr 16, 2015
117.81
122.54
117.81
121.00
63,163
+2.64(+2.23%)
Apr 15, 2015
116.05
118.80
115.94
118.36
34,158
+2.31(+1.99%)
Apr 14, 2015
117.81
118.69
115.83
116.05
35,985
-2.09(-1.77%)
Apr 13, 2015
117.59
120.45
116.40
118.14
41,329
+1.32(+1.13%)
Apr 10, 2015
116.60
117.04
115.06
116.82
20,224
+0.99(+0.85%)
Apr 09, 2015
116.05
118.25
113.63
115.83
32,301
-0.55(-0.47%)
Apr 08, 2015
116.49
118.69
115.39
116.38
35,277
-0.44(-0.38%)
Apr 07, 2015
116.16
118.80
115.61
116.82
27,176
+0.44(+0.38%)
Apr 06, 2015
114.95
116.71
114.95
116.38
23,107
+0.99(+0.86%)
Apr 02, 2015
116.93
115.39
115.39
115.39
38,309
-1.21(-1.04%)
Apr 01, 2015
120.23
121.00
115.83
116.60
45,814
-3.63(-3.02%)
Mar 31, 2015
118.03
121.00
117.70
120.23
52,090
+2.09(+1.77%)
Mar 30, 2015
116.93
118.80
116.38
118.14
32,084
+1.76(+1.51%)
Mar 27, 2015
116.16
117.81
114.29
116.38
26,956
+0.88(+0.76%)
Mar 26, 2015
113.74
116.60
112.75
115.50
46,946
+1.87(+1.65%)
Mar 25, 2015
120.01
120.56
113.30
113.63
61,559
-5.39(-4.53%)
Mar 24, 2015
118.14
120.89
115.94
119.02
37,829
+1.10(+0.93%)
Mar 23, 2015
116.05
119.90
113.52
117.92
49,216
+1.87(+1.61%)
Mar 20, 2015
120.67
121.44
115.28
116.05
70,394
-3.96(-3.30%)
Mar 19, 2015
117.04
121.77
116.16
120.01
63,542
+3.19(+2.73%)
Mar 18, 2015
112.64
117.37
112.31
116.82
52,056
+3.63(+3.21%)
Mar 17, 2015
111.65
113.74
111.32
113.19
50,132
+1.54(+1.38%)
Mar 16, 2015
111.76
112.97
110.88
111.65
26,330
+0.55(+0.50%)
Mar 13, 2015
110.00
111.21
108.79
111.10
21,895
+1.54(+1.41%)
Mar 12, 2015
108.90
111.32
108.02
109.56
30,094
+1.43(+1.32%)
Mar 11, 2015
110.33
111.10
107.36
108.13
50,833
-1.65(-1.50%)
Mar 10, 2015
110.55
111.87
109.56
109.78
32,980
-1.54(-1.38%)
Mar 09, 2015
112.97
113.96
109.56
111.32
58,637
-1.98(-1.75%)
Mar 06, 2015
114.40
115.39
112.42
113.30
46,167
-1.21(-1.06%)
Mar 05, 2015
114.62
115.94
113.52
114.51
30,846
+0.11(+0.10%)
Mar 04, 2015
112.53
114.95
111.13
114.40
46,684
+1.32(+1.17%)
Mar 03, 2015
114.84
115.61
111.65
113.08
45,400
-2.09(-1.81%)
Mar 02, 2015
111.10
117.26
111.10
115.17
86,831
+5.17(+4.70%)
Feb 27, 2015
114.62
119.35
109.94
110.00
188,117
-12.43(-10.15%)
Feb 26, 2015
118.25
122.98
118.14
122.43
123,109
+4.62(+3.92%)
Feb 25, 2015
117.48
118.80
117.04
117.81
48,280
+0.72(+0.61%)
Feb 24, 2015
113.85
117.70
113.74
117.09
60,618
+3.36(+2.95%)
Feb 23, 2015
117.26
118.03
113.41
113.74
62,821
-3.96(-3.36%)
Feb 20, 2015
118.58
118.58
116.71
117.70
36,167
-0.99(-0.83%)
Feb 19, 2015
119.13
119.79
116.93
118.69
21,684
-0.66(-0.55%)
Feb 18, 2015
120.12
121.33
117.81
119.35
28,326
-0.99(-0.82%)
Feb 17, 2015
122.43
123.09
119.79
120.34
34,638
-2.53(-2.06%)
Feb 13, 2015
121.00
122.87
122.87
122.87
51,154
+1.65(+1.36%)
Feb 12, 2015
122.43
123.64
120.34
121.22
28,915
-0.66(-0.54%)
Feb 11, 2015
120.01
122.87
119.79
121.88
29,748
+1.54(+1.28%)
Feb 10, 2015
122.21
123.60
119.02
120.34
46,543
-1.43(-1.17%)
Feb 09, 2015
120.56
124.63
120.34
121.77
47,514
+0.77(+0.64%)
Feb 06, 2015
122.21
123.05
119.90
121.00
47,032
-1.87(-1.52%)
Feb 05, 2015
117.26
123.75
116.38
122.87
109,041
+6.49(+5.58%)
Feb 04, 2015
116.05
116.49
113.91
116.38
53,542
+0.00(+0.00%)
Feb 03, 2015
116.16
117.81
114.31
116.38
67,866
+0.00(+0.00%)
Feb 02, 2015
118.91
120.50
112.20
116.38
79,271
-2.31(-1.95%)
Jan 30, 2015
117.37
120.12
115.68
118.69
146,282
+4.18(+3.65%)
Jan 29, 2015
115.61
117.17
111.46
114.51
78,684
-1.32(-1.14%)
Jan 28, 2015
122.65
123.53
114.73
115.83
127,982
-5.94(-4.88%)
Jan 27, 2015
118.80
128.15
114.95
121.77
251,683
+3.74(+3.17%)
Jan 26, 2015
136.51
137.17
111.43
118.03
834,911
-0.88(-0.74%)
Jan 23, 2015
115.50
120.23
112.42
118.91
152,310
+3.96(+3.44%)
Jan 22, 2015
115.61
118.25
111.65
114.95
92,506
+0.99(+0.87%)
Jan 21, 2015
116.16
117.70
113.41
113.96
66,249
-2.53(-2.17%)
Jan 20, 2015
121.66
122.54
113.52
116.49
85,150
-4.73(-3.90%)
Jan 16, 2015
121.99
123.64
118.47
121.22
85,505
-1.65(-1.34%)
Jan 15, 2015
132.00
132.00
121.55
122.87
87,921
-8.25(-6.29%)
Jan 14, 2015
128.81
132.77
128.81
131.12
84,023
+1.32(+1.02%)
Jan 13, 2015
131.23
132.00
124.63
129.80
122,474
-0.11(-0.08%)
Jan 12, 2015
121.00
130.35
120.45
129.91
138,097
+10.34(+8.65%)
Jan 09, 2015
119.90
121.33
116.38
119.57
85,777
+0.11(+0.09%)
Jan 08, 2015
114.29
121.88
113.85
119.46
112,992
+5.72(+5.03%)
Jan 07, 2015
111.65
114.84
110.00
113.74
149,242
+9.13(+8.73%)
Jan 06, 2015
108.90
109.89
100.21
104.61
72,658
-4.51(-4.13%)
Jan 05, 2015
111.10
113.19
108.57
109.12
56,100
-2.53(-2.27%)
Jan 02, 2015
112.86
115.07
107.69
111.65
74,678
-1.43(-1.26%)
Dec 31, 2014
107.36
113.08
113.08
113.08
104,009
+5.72(+5.33%)
Dec 30, 2014
97.68
107.47
97.68
107.36
107,421
+9.79(+10.03%)
Dec 29, 2014
94.60
100.32
94.60
97.57
64,991
+2.86(+3.02%)
Dec 26, 2014
92.51
94.82
92.51
94.71
30,382
+2.20(+2.38%)
Dec 24, 2014
93.83
92.51
92.51
92.51
21,800
-0.77(-0.83%)
Dec 23, 2014
95.26
95.37
91.85
93.28
38,290
-0.88(-0.93%)
Dec 22, 2014
91.30
95.04
91.08
94.16
53,710
+2.64(+2.88%)
Dec 19, 2014
90.86
91.85
89.32
91.52
134,156
+0.83(+0.91%)
Dec 18, 2014
92.29
92.40
90.31
90.69
44,778
-0.83(-0.90%)
Dec 17, 2014
90.97
93.16
89.76
91.52
58,740
+0.44(+0.48%)
Dec 16, 2014
89.76
91.85
89.21
91.08
40,225
+1.10(+1.22%)
Dec 15, 2014
91.63
92.29
89.10
89.98
52,244
-0.22(-0.24%)
Dec 12, 2014
89.10
91.52
89.10
90.20
46,677
+0.44(+0.49%)
Dec 11, 2014
90.42
91.73
89.10
89.76
51,174
-0.22(-0.24%)
Dec 10, 2014
92.07
92.29
89.05
89.98
71,650
-1.87(-2.04%)
Dec 09, 2014
90.20
92.84
89.10
91.85
67,178
+0.66(+0.72%)
Dec 08, 2014
92.62
95.37
90.42
91.19
40,293
-1.54(-1.66%)
Dec 05, 2014
92.07
93.50
91.41
92.73
32,833
+0.55(+0.60%)
Dec 04, 2014
92.73
93.54
89.65
92.18
54,885
-0.99(-1.06%)
Dec 03, 2014
95.15
96.03
92.62
93.17
53,969
-1.98(-2.08%)
Dec 02, 2014
95.70
96.80
94.38
95.15
38,763
+0.00(+0.00%)
Dec 01, 2014
98.12
99.11
95.04
95.15
67,405
-3.30(-3.35%)
Nov 28, 2014
99.22
99.77
97.90
98.45
45,294
-0.66(-0.67%)
Nov 26, 2014
99.44
99.11
99.11
99.11
37,936
-0.66(-0.66%)
Nov 25, 2014
98.78
100.32
98.45
99.77
64,698
+0.55(+0.55%)
Nov 24, 2014
100.10
101.09
97.68
99.22
76,497
+0.11(+0.11%)
Nov 21, 2014
99.22
100.65
97.68
99.11
83,381
+1.10(+1.12%)
Nov 20, 2014
99.99
101.20
96.91
98.01
367,253
-9.90(-9.17%)
Nov 19, 2014
111.54
112.97
107.80
107.91
51,596
-5.17(-4.57%)
Nov 18, 2014
112.20
114.84
111.21
113.08
45,792
-3.30(-2.84%)
Nov 17, 2014
115.28
117.37
113.85
116.38
20,129
+0.66(+0.57%)
Nov 14, 2014
121.55
122.43
115.50
115.72
41,690
-5.39(-4.45%)
Nov 13, 2014
123.42
124.51
120.12
121.11
28,079
-2.53(-2.05%)
Nov 12, 2014
122.65
124.74
119.90
123.64
33,827
+0.99(+0.81%)
Nov 11, 2014
120.89
123.75
117.37
122.65
58,414
+2.75(+2.29%)
Nov 10, 2014
113.52
119.90
111.98
119.90
60,728
+3.85(+3.32%)
Nov 07, 2014
127.82
129.25
111.76
116.05
314,958
+13.42(+13.08%)
Nov 06, 2014
101.42
109.45
101.42
102.63
48,244
+1.65(+1.63%)
Nov 05, 2014
117.04
118.25
99.33
100.98
165,060
-15.95(-13.64%)
Nov 04, 2014
90.31
118.14
89.21
116.93
270,062
+20.68(+21.49%)
Nov 03, 2014
96.25
100.65
93.61
96.25
85,147
+0.33(+0.34%)
Oct 31, 2014
106.26
106.26
95.70
95.92
111,287
-7.26(-7.04%)
Oct 30, 2014
103.95
106.70
100.76
103.18
60,228
-1.10(-1.05%)
Oct 29, 2014
104.61
107.14
103.07
104.28
54,930
-0.44(-0.42%)
Oct 28, 2014
105.71
109.28
102.74
104.72
62,246
+0.11(+0.11%)
Oct 27, 2014
103.07
104.61
102.96
104.61
41,182
+1.65(+1.60%)
Oct 24, 2014
103.62
107.69
100.43
102.96
77,037
-7.59(-6.87%)
Oct 23, 2014
112.31
113.30
108.90
110.55
46,053
-0.99(-0.89%)
Oct 22, 2014
111.21
112.75
108.57
111.54
28,845
+1.21(+1.10%)
Oct 21, 2014
112.09
112.86
108.68
110.33
23,153
-1.10(-0.99%)
Oct 20, 2014
107.58
113.52
106.48
111.43
45,606
+3.41(+3.16%)
Oct 17, 2014
112.53
113.30
106.48
108.02
52,853
-1.54(-1.41%)
Oct 16, 2014
101.75
111.02
100.98
109.56
64,510
+5.28(+5.06%)
Oct 15, 2014
97.35
105.16
95.26
104.28
43,567
+5.72(+5.80%)
Oct 14, 2014
96.80
100.43
96.69
98.56
46,910
+2.42(+2.52%)
Oct 13, 2014
97.79
100.10
95.37
96.14
43,244
-1.65(-1.69%)
Oct 10, 2014
100.98
101.75
97.24
97.79
64,326
-4.73(-4.61%)
Oct 09, 2014
111.10
112.20
101.20
102.52
66,028
-7.48(-6.80%)
Oct 08, 2014
110.00
112.09
104.50
110.00
67,547
-0.22(-0.20%)
Oct 07, 2014
116.05
116.93
110.00
110.22
51,335
-6.27(-5.38%)
Oct 06, 2014
120.23
120.67
112.97
116.49
83,981
-0.44(-0.38%)
Oct 03, 2014
115.50
125.73
112.64
116.93
289,812
+15.95(+15.80%)
Oct 02, 2014
97.35
102.41
96.03
100.98
24,107
+3.30(+3.38%)
Oct 01, 2014
100.32
100.65
95.24
97.68
28,794
-2.86(-2.84%)
Sep 30, 2014
101.64
102.30
100.10
100.54
26,640
-1.21(-1.19%)
Sep 29, 2014
101.09
102.30
100.10
101.75
14,684
+0.66(+0.65%)
Sep 26, 2014
101.42
102.85
100.10
101.09
21,598
+0.44(+0.44%)
Sep 25, 2014
102.41
105.05
99.55
100.65
29,335
-2.42(-2.35%)
Sep 24, 2014
103.51
105.59
102.30
103.07
21,979
-0.33(-0.32%)
Sep 23, 2014
104.50
105.60
102.85
103.40
19,190
-1.65(-1.57%)
Sep 22, 2014
106.37
108.02
104.06
105.05
19,488
-2.31(-2.15%)
Sep 19, 2014
111.21
111.21
106.59
107.36
23,135
-2.09(-1.91%)
Sep 18, 2014
108.79
110.77
108.35
109.45
14,178
+1.21(+1.12%)
Sep 17, 2014
106.59
109.78
105.60
108.24
19,259
+1.76(+1.65%)
Sep 16, 2014
105.93
107.58
103.23
106.48
24,826
-0.44(-0.41%)
Sep 15, 2014
110.55
110.55
106.81
106.92
21,991
-3.63(-3.28%)
Sep 12, 2014
112.75
114.40
108.57
110.55
32,455
-0.44(-0.40%)
Sep 11, 2014
106.48
112.31
106.48
110.99
57,862
+8.47(+8.26%)
Sep 10, 2014
103.29
103.84
102.03
102.52
18,696
-0.77(-0.75%)
Sep 09, 2014
104.94
105.49
102.85
103.29
18,354
-2.31(-2.19%)
Sep 08, 2014
106.70
107.80
103.95
105.60
12,269
-0.88(-0.83%)
Sep 05, 2014
103.40
107.47
102.52
106.48
19,226
+3.08(+2.98%)
Sep 04, 2014
105.05
105.05
102.48
103.40
16,015
-1.76(-1.67%)
Sep 03, 2014
106.70
107.34
104.89
105.16
19,402
-0.99(-0.93%)
Sep 02, 2014
105.16
108.35
105.16
106.15
22,956
+1.21(+1.15%)
Aug 29, 2014
102.41
104.94
104.94
104.94
27,672
+3.19(+3.14%)
Aug 28, 2014
103.40
104.28
101.31
101.75
34,996
-1.54(-1.49%)
Aug 27, 2014
102.85
104.83
102.23
103.29
29,639
+0.33(+0.32%)
Aug 26, 2014
103.73
103.84
100.87
102.96
42,866
+0.55(+0.54%)
Aug 25, 2014
107.47
107.47
100.65
102.41
66,116
-4.73(-4.41%)
Aug 22, 2014
109.12
109.34
106.37
107.14
40,194
-2.20(-2.01%)
Aug 21, 2014
110.44
110.44
106.04
109.34
37,498
-1.76(-1.58%)
Aug 20, 2014
112.64
112.64
109.56
111.10
36,284
-2.31(-2.04%)
Aug 19, 2014
114.29
115.06
112.20
113.41
22,624
-0.88(-0.77%)
Aug 18, 2014
114.07
114.62
111.60
114.29
16,640
+1.65(+1.46%)
Aug 15, 2014
114.29
116.16
111.10
112.64
24,197
-0.33(-0.29%)
Aug 14, 2014
115.39
115.94
111.43
112.97
69,953
-9.68(-7.89%)
Aug 13, 2014
120.01
123.64
120.01
122.65
13,583
+3.30(+2.76%)
Aug 12, 2014
121.99
122.65
118.36
119.35
15,891
-3.08(-2.52%)
Aug 11, 2014
122.54
123.31
121.44
122.43
12,479
-0.11(-0.09%)
Aug 08, 2014
122.65
123.55
120.78
122.54
16,268
+0.66(+0.54%)
Aug 07, 2014
119.68
122.65
119.68
121.88
19,725
+2.42(+2.03%)
Aug 06, 2014
117.15
120.89
115.78
119.46
16,506
+0.99(+0.84%)
Aug 05, 2014
119.90
122.65
116.16
118.47
25,629
-2.09(-1.73%)
Aug 04, 2014
115.17
120.89
113.52
120.56
28,228
+5.72(+4.98%)
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.