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
New Oriental Education & Technology Group ADR
(NY:
EDU
)
77.10
-5.21 (-6.33%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2008
128.10
131.93
127.85
128.71
212,897
+2.60(+2.06%)
Dec 30, 2008
120.95
126.11
120.63
126.11
117,390
+5.72(+4.75%)
Dec 29, 2008
120.72
123.06
118.96
120.39
144,878
-0.77(-0.64%)
Dec 26, 2008
119.08
122.45
118.96
121.17
142,241
+2.06(+1.73%)
Dec 24, 2008
115.80
120.72
115.80
119.10
94,970
+1.83(+1.56%)
Dec 23, 2008
116.17
119.01
115.17
117.28
189,681
+1.13(+0.97%)
Dec 22, 2008
124.24
124.24
113.83
116.15
202,035
-7.36(-5.96%)
Dec 19, 2008
124.14
125.41
121.68
123.51
157,422
-0.73(-0.59%)
Dec 18, 2008
125.39
128.93
121.24
124.24
162,384
-2.62(-2.07%)
Dec 17, 2008
122.31
128.76
122.31
126.86
246,059
+2.67(+2.15%)
Dec 16, 2008
119.57
126.04
118.96
124.19
179,417
+5.77(+4.87%)
Dec 15, 2008
125.67
125.67
115.56
118.42
216,980
-4.83(-3.92%)
Dec 12, 2008
120.39
123.35
118.56
123.25
148,349
-0.52(-0.42%)
Dec 11, 2008
126.70
129.21
122.36
123.77
163,370
-5.74(-4.43%)
Dec 10, 2008
122.39
129.89
120.84
129.51
277,426
+9.31(+7.74%)
Dec 09, 2008
120.70
128.78
119.43
120.20
237,811
-3.14(-2.55%)
Dec 08, 2008
121.73
128.46
121.73
123.35
350,447
+6.73(+5.77%)
Dec 05, 2008
110.97
117.20
108.86
116.62
260,620
+3.82(+3.39%)
Dec 04, 2008
110.38
116.83
108.04
112.80
237,651
+1.36(+1.22%)
Dec 03, 2008
108.46
115.66
103.19
111.44
357,470
+3.09(+2.86%)
Dec 02, 2008
115.49
115.49
105.25
108.34
317,310
-3.14(-2.82%)
Dec 01, 2008
119.38
119.38
110.45
111.48
274,553
-9.49(-7.85%)
Nov 28, 2008
120.39
123.65
120.16
120.98
87,962
+1.24(+1.04%)
Nov 26, 2008
115.09
123.72
112.94
119.74
550,373
+6.42(+5.67%)
Nov 25, 2008
105.16
115.14
104.64
113.31
354,709
+10.06(+9.74%)
Nov 24, 2008
95.97
109.63
95.55
103.26
583,364
+9.56(+10.21%)
Nov 21, 2008
98.43
101.08
91.42
93.69
749,329
+0.59(+0.63%)
Nov 20, 2008
105.55
105.55
91.96
93.11
540,774
-14.79(-13.71%)
Nov 19, 2008
116.83
116.83
106.96
107.90
271,853
-8.18(-7.05%)
Nov 18, 2008
124.38
125.64
110.31
116.08
595,201
-10.27(-8.13%)
Nov 17, 2008
126.89
130.35
123.86
126.35
202,562
-2.23(-1.73%)
Nov 14, 2008
126.63
134.98
125.41
128.57
189,519
+0.33(+0.26%)
Nov 13, 2008
123.70
129.39
120.79
128.25
271,687
+3.00(+2.40%)
Nov 12, 2008
128.55
129.89
124.31
125.25
253,874
-5.65(-4.32%)
Nov 11, 2008
133.71
133.97
125.36
130.89
303,729
-3.61(-2.68%)
Nov 10, 2008
136.19
137.01
131.09
134.50
390,746
+5.60(+4.35%)
Nov 07, 2008
129.35
136.75
125.48
128.90
244,046
+2.23(+1.76%)
Nov 06, 2008
131.57
131.57
122.67
126.67
241,337
-3.82(-2.93%)
Nov 05, 2008
137.46
139.03
128.39
130.50
341,725
-9.47(-6.77%)
Nov 04, 2008
151.33
151.64
135.49
139.97
549,075
-8.91(-5.98%)
Nov 03, 2008
150.04
151.36
144.91
148.87
180,443
-1.03(-0.69%)
Oct 31, 2008
135.96
149.90
135.96
149.90
376,822
+7.50(+5.27%)
Oct 30, 2008
136.43
143.50
131.55
142.40
527,306
+9.05(+6.78%)
Oct 29, 2008
118.05
142.43
117.67
133.35
782,863
+14.79(+12.48%)
Oct 28, 2008
111.79
119.41
108.74
118.56
522,807
+11.11(+10.34%)
Oct 27, 2008
117.51
120.37
106.77
107.45
428,855
-12.92(-10.73%)
Oct 24, 2008
120.81
125.55
117.32
120.37
526,294
-10.27(-7.86%)
Oct 23, 2008
137.27
143.49
124.92
130.64
641,367
-8.63(-6.19%)
Oct 22, 2008
144.72
144.94
135.00
139.26
414,372
-7.34(-5.00%)
Oct 21, 2008
137.15
147.47
135.96
146.60
299,870
+6.38(+4.55%)
Oct 20, 2008
144.72
151.50
135.28
140.22
532,040
+4.97(+3.67%)
Oct 17, 2008
133.10
142.99
130.00
135.25
233,968
-0.63(-0.47%)
Oct 16, 2008
133.89
138.86
124.80
135.89
305,662
+2.02(+1.51%)
Oct 15, 2008
139.85
139.85
131.90
133.87
232,063
-8.04(-5.67%)
Oct 14, 2008
147.96
149.34
137.15
141.91
282,565
-1.34(-0.93%)
Oct 13, 2008
128.97
143.25
125.43
143.25
358,982
+19.22(+15.50%)
Oct 10, 2008
119.57
128.67
119.55
124.03
491,026
-4.90(-3.80%)
Oct 09, 2008
132.53
135.14
127.78
128.93
240,603
+0.00(+0.00%)
Oct 08, 2008
124.45
136.73
124.24
128.93
486,581
-0.23(-0.18%)
Oct 07, 2008
139.94
142.12
128.93
129.16
213,947
-10.57(-7.57%)
Oct 06, 2008
131.83
140.65
125.64
139.73
386,670
+0.96(+0.69%)
Oct 03, 2008
142.99
146.65
138.16
138.77
211,675
-2.60(-1.84%)
Oct 02, 2008
148.71
148.71
140.22
141.37
220,069
-8.16(-5.46%)
Oct 01, 2008
146.69
151.54
145.45
149.53
229,709
-1.06(-0.70%)
Sep 30, 2008
143.55
152.01
143.27
150.58
219,676
+8.74(+6.16%)
Sep 29, 2008
155.53
155.53
135.96
141.84
404,011
-13.48(-8.68%)
Sep 26, 2008
158.23
159.66
153.42
155.32
0
-4.81(-3.00%)
Sep 25, 2008
159.35
161.04
157.41
160.12
115,392
+0.63(+0.40%)
Sep 24, 2008
158.48
163.59
155.18
159.49
132,705
+1.17(+0.74%)
Sep 23, 2008
159.75
164.06
157.15
158.32
116,219
-3.49(-2.16%)
Sep 22, 2008
171.38
171.38
161.46
161.81
102,677
-9.17(-5.36%)
Sep 19, 2008
163.66
174.63
154.71
170.98
0
+12.47(+7.87%)
Sep 18, 2008
154.26
164.09
150.09
158.51
356,312
+1.76(+1.12%)
Sep 17, 2008
161.46
165.02
152.48
156.75
422,653
-10.20(-6.11%)
Sep 16, 2008
152.95
168.33
152.13
166.95
353,459
+9.26(+5.87%)
Sep 15, 2008
157.31
159.37
150.02
157.69
315,240
-2.55(-1.59%)
Sep 12, 2008
149.11
161.74
149.11
160.24
182,884
+8.63(+5.69%)
Sep 11, 2008
151.43
152.48
146.44
151.62
142,700
-1.50(-0.98%)
Sep 10, 2008
151.99
155.18
148.85
153.12
223,488
+2.44(+1.62%)
Sep 09, 2008
162.07
162.07
150.68
150.68
261,510
-10.81(-6.69%)
Sep 08, 2008
165.61
165.61
157.08
161.48
264,995
+3.12(+1.97%)
Sep 05, 2008
158.84
160.78
150.14
158.37
0
-3.59(-2.21%)
Sep 04, 2008
162.94
164.77
158.09
161.95
545,131
-4.10(-2.47%)
Sep 03, 2008
175.24
175.24
163.62
166.06
265,595
-9.99(-5.67%)
Sep 02, 2008
177.63
179.16
174.17
176.04
147,326
+2.34(+1.35%)
Aug 29, 2008
172.03
175.57
170.41
173.70
156,623
+1.41(+0.82%)
Aug 28, 2008
172.99
172.99
169.95
172.29
96,576
+0.00(+0.00%)
Aug 27, 2008
177.47
177.47
170.39
172.29
224,879
-4.24(-2.40%)
Aug 26, 2008
176.11
177.99
173.93
176.53
114,737
+0.42(+0.24%)
Aug 25, 2008
183.82
183.82
174.87
176.11
299,706
-6.33(-3.47%)
Aug 22, 2008
178.13
184.97
175.60
182.44
288,345
+6.94(+3.95%)
Aug 21, 2008
173.74
176.28
168.99
175.50
114,550
+3.07(+1.78%)
Aug 20, 2008
168.77
173.34
165.38
172.43
131,434
+4.17(+2.48%)
Aug 19, 2008
167.11
168.26
162.19
168.26
80,899
-2.20(-1.29%)
Aug 18, 2008
174.28
179.70
169.27
170.46
211,179
-2.79(-1.61%)
Aug 15, 2008
171.33
176.42
169.27
173.25
216,027
+2.74(+1.61%)
Aug 14, 2008
161.74
172.20
160.52
170.51
132,008
+7.71(+4.74%)
Aug 13, 2008
164.09
164.09
158.55
162.80
123,647
-1.59(-0.97%)
Aug 12, 2008
169.13
170.27
162.47
164.39
90,567
-6.19(-3.63%)
Aug 11, 2008
172.24
174.63
169.71
170.58
89,044
-3.49(-2.01%)
Aug 08, 2008
169.57
177.75
169.01
174.07
100,320
+1.20(+0.69%)
Aug 07, 2008
169.20
175.29
169.15
172.88
146,734
-0.42(-0.24%)
Aug 06, 2008
161.88
173.93
158.46
173.30
216,127
+13.13(+8.20%)
Aug 05, 2008
161.76
165.26
158.72
160.17
101,665
-0.96(-0.60%)
Aug 04, 2008
163.03
163.03
157.64
161.13
110,963
-3.59(-2.18%)
Aug 01, 2008
162.49
166.43
158.30
164.72
195,838
+0.63(+0.39%)
Jul 31, 2008
174.82
175.43
159.87
164.09
376,731
-10.03(-5.76%)
Jul 30, 2008
174.59
175.81
172.29
174.12
125,590
-0.44(-0.25%)
Jul 29, 2008
174.56
175.36
169.48
174.56
287,208
+4.88(+2.87%)
Jul 28, 2008
177.96
177.96
168.84
169.69
99,812
-4.53(-2.60%)
Jul 25, 2008
172.69
178.15
172.69
174.21
165,018
-1.66(-0.95%)
Jul 24, 2008
179.28
179.65
173.44
175.88
232,379
-1.83(-1.03%)
Jul 23, 2008
173.46
179.88
171.12
177.71
317,520
+4.29(+2.47%)
Jul 22, 2008
171.14
174.63
169.85
173.42
384,370
-1.22(-0.70%)
Jul 21, 2008
172.64
179.30
169.24
174.63
182,593
+1.31(+0.76%)
Jul 18, 2008
171.26
175.22
166.22
173.32
202,325
+2.27(+1.33%)
Jul 17, 2008
156.47
175.92
153.40
171.05
576,049
+10.62(+6.62%)
Jul 16, 2008
147.16
161.74
145.33
160.43
327,496
+13.43(+9.14%)
Jul 15, 2008
146.74
148.47
140.76
147.00
239,211
-1.99(-1.34%)
Jul 14, 2008
150.02
152.60
146.50
148.99
209,635
+0.82(+0.55%)
Jul 11, 2008
141.93
149.15
138.51
148.17
319,883
+2.95(+2.03%)
Jul 10, 2008
148.64
150.91
142.40
145.22
240,548
-5.70(-3.77%)
Jul 09, 2008
150.19
155.32
149.04
150.91
245,838
+1.06(+0.70%)
Jul 08, 2008
144.32
151.26
142.29
149.86
346,584
+5.11(+3.53%)
Jul 07, 2008
135.98
148.26
133.47
144.75
519,141
+9.80(+7.26%)
Jul 04, 2008
127.80
138.00
127.78
134.95
311,623
+0.00(+0.00%)
Jul 03, 2008
127.80
138.00
127.78
134.95
311,623
+6.68(+5.21%)
Jul 02, 2008
126.46
130.45
124.28
128.27
391,929
-0.68(-0.53%)
Jul 01, 2008
135.63
135.63
124.26
128.95
560,741
-7.99(-5.84%)
Jun 30, 2008
135.96
140.65
135.96
136.94
254,030
-1.24(-0.90%)
Jun 27, 2008
137.72
140.81
136.73
138.18
363,416
-2.98(-2.11%)
Jun 26, 2008
143.93
146.97
140.04
141.16
180,937
-3.82(-2.64%)
Jun 25, 2008
139.66
147.68
139.66
144.98
201,384
+3.82(+2.71%)
Jun 24, 2008
141.82
145.29
140.15
141.16
403,153
-2.13(-1.49%)
Jun 23, 2008
152.53
153.07
138.77
143.29
602,614
-8.58(-5.65%)
Jun 20, 2008
149.60
153.70
146.97
151.87
161,361
+0.63(+0.42%)
Jun 19, 2008
147.56
152.01
145.33
151.24
164,807
+2.72(+1.83%)
Jun 18, 2008
148.47
150.79
146.81
148.52
98,134
-2.27(-1.51%)
Jun 17, 2008
149.06
152.79
148.15
150.79
142,623
+1.76(+1.18%)
Jun 16, 2008
153.87
153.87
146.01
149.04
251,739
-3.82(-2.50%)
Jun 13, 2008
147.65
155.11
146.04
152.86
173,405
+6.91(+4.74%)
Jun 12, 2008
144.58
147.72
144.16
145.94
248,534
-0.33(-0.22%)
Jun 11, 2008
145.10
148.08
140.65
146.27
301,391
-0.38(-0.26%)
Jun 10, 2008
150.02
154.12
145.85
146.65
289,386
-8.58(-5.53%)
Jun 09, 2008
153.12
157.45
153.12
155.22
133,946
+2.18(+1.42%)
Jun 06, 2008
160.34
161.25
152.48
153.04
260,175
-8.53(-5.28%)
Jun 05, 2008
164.88
164.88
161.27
161.58
121,106
-1.45(-0.89%)
Jun 04, 2008
160.08
165.21
159.66
163.03
102,887
+2.95(+1.84%)
Jun 03, 2008
166.31
166.43
160.01
160.08
342,288
-5.62(-3.39%)
Jun 02, 2008
153.44
167.65
152.34
165.70
654,456
+11.58(+7.51%)
May 30, 2008
164.09
165.24
153.30
154.12
1,302,335
-8.93(-5.48%)
May 29, 2008
178.15
178.15
161.27
163.06
758,878
-14.93(-8.39%)
May 28, 2008
178.48
178.85
175.68
177.99
67,805
-0.94(-0.52%)
May 27, 2008
176.77
179.30
173.70
178.92
133,897
+2.65(+1.50%)
May 26, 2008
178.34
180.66
171.42
176.28
0
+0.00(+0.00%)
May 23, 2008
178.34
180.66
171.42
176.28
106,243
-0.82(-0.46%)
May 22, 2008
178.81
178.81
174.31
177.10
85,013
-1.59(-0.89%)
May 21, 2008
176.81
182.84
175.99
178.69
195,237
+0.47(+0.26%)
May 20, 2008
189.89
189.89
177.78
178.22
328,105
-8.39(-4.50%)
May 19, 2008
189.10
191.25
186.28
186.61
187,524
-1.10(-0.59%)
May 16, 2008
182.42
189.82
182.11
187.71
252,143
+5.65(+3.10%)
May 15, 2008
182.84
182.84
178.20
182.06
135,759
-0.82(-0.45%)
May 14, 2008
171.63
183.64
169.83
182.89
406,962
+12.21(+7.16%)
May 13, 2008
165.26
171.24
163.62
170.67
294,205
+5.37(+3.25%)
May 12, 2008
168.80
168.80
163.85
165.31
259,992
-3.61(-2.14%)
May 09, 2008
172.55
173.28
167.84
168.91
92,280
-6.99(-3.97%)
May 08, 2008
169.22
176.28
169.22
175.90
180,153
+3.16(+1.83%)
May 07, 2008
174.42
174.42
170.11
172.74
216,307
-1.64(-0.94%)
May 06, 2008
179.79
179.79
173.49
174.38
283,206
-4.92(-2.75%)
May 05, 2008
175.41
179.98
175.41
179.30
127,159
+1.78(+1.00%)
May 02, 2008
178.50
181.67
176.11
177.52
136,079
-0.73(-0.41%)
May 01, 2008
176.37
181.67
175.95
178.24
231,164
+2.30(+1.31%)
Apr 30, 2008
172.64
177.96
172.64
175.95
203,536
+0.96(+0.55%)
Apr 29, 2008
172.01
175.22
170.53
174.99
146,998
+3.16(+1.84%)
Apr 28, 2008
174.35
175.27
171.38
171.82
274,841
-1.66(-0.96%)
Apr 25, 2008
175.20
175.20
170.51
173.49
171,423
+1.08(+0.63%)
Apr 24, 2008
169.66
174.54
166.45
172.41
195,540
+4.01(+2.38%)
Apr 23, 2008
168.73
169.85
164.09
168.40
159,332
+1.69(+1.01%)
Apr 22, 2008
164.51
168.73
164.39
166.71
219,217
+2.06(+1.25%)
Apr 21, 2008
163.12
165.28
161.51
164.65
192,108
+1.74(+1.06%)
Apr 18, 2008
164.60
166.66
162.52
162.91
279,185
-0.70(-0.43%)
Apr 17, 2008
160.66
164.77
159.66
163.62
360,250
+4.92(+3.10%)
Apr 16, 2008
149.29
161.69
142.99
158.69
695,253
+7.90(+5.24%)
Apr 15, 2008
149.06
151.76
145.78
150.79
227,125
+1.59(+1.07%)
Apr 14, 2008
156.66
156.66
146.50
149.20
266,040
-4.59(-2.99%)
Apr 11, 2008
162.33
162.54
152.37
153.80
244,780
-8.63(-5.31%)
Apr 10, 2008
159.40
163.88
154.78
162.42
229,424
+3.16(+1.99%)
Apr 09, 2008
167.04
167.04
157.83
159.26
219,254
-6.03(-3.65%)
Apr 08, 2008
163.85
165.28
159.42
165.28
176,838
+0.14(+0.09%)
Apr 07, 2008
170.88
170.88
163.29
165.14
167,708
-4.24(-2.50%)
Apr 04, 2008
161.16
171.09
158.48
169.38
415,686
+9.47(+5.92%)
Apr 03, 2008
158.69
160.19
156.37
159.91
348,191
+1.22(+0.77%)
Apr 02, 2008
163.99
165.96
157.12
158.69
221,753
-6.07(-3.68%)
Apr 01, 2008
154.83
168.94
153.51
164.77
354,744
+12.73(+8.37%)
Mar 31, 2008
152.65
154.69
150.35
152.04
173,482
-0.61(-0.40%)
Mar 28, 2008
153.44
156.05
151.47
152.65
226,595
-1.01(-0.66%)
Mar 27, 2008
158.53
160.57
153.56
153.66
171,313
-3.77(-2.40%)
Mar 26, 2008
154.71
159.84
153.30
157.43
130,626
+1.20(+0.77%)
Mar 25, 2008
154.43
163.99
151.54
156.23
373,360
+1.81(+1.17%)
Mar 24, 2008
146.50
155.98
146.50
154.43
315,161
+9.56(+6.60%)
Mar 21, 2008
142.29
146.04
140.88
144.87
478,690
+0.00(+0.00%)
Mar 20, 2008
142.29
146.04
140.88
144.87
478,690
+1.31(+0.91%)
Mar 19, 2008
150.35
152.37
142.54
143.55
334,437
-6.52(-4.34%)
Mar 18, 2008
143.13
152.13
143.13
150.07
319,738
+7.78(+5.47%)
Mar 17, 2008
140.90
143.22
131.64
142.29
481,092
-3.40(-2.33%)
Mar 14, 2008
144.19
148.87
141.65
145.69
191,114
+1.08(+0.75%)
Mar 13, 2008
141.14
145.33
135.98
144.61
237,021
-0.70(-0.48%)
Mar 12, 2008
150.23
150.23
143.48
145.31
258,731
-3.73(-2.50%)
Mar 11, 2008
133.61
149.97
133.61
149.04
250,753
+17.77(+13.54%)
Mar 10, 2008
132.51
134.36
130.14
131.27
272,031
-2.16(-1.62%)
Mar 07, 2008
138.30
141.51
133.31
133.43
200,231
-6.61(-4.72%)
Mar 06, 2008
143.22
145.99
139.47
140.04
183,158
-3.49(-2.43%)
Mar 05, 2008
147.28
150.96
142.80
143.53
248,033
-2.56(-1.75%)
Mar 04, 2008
150.56
150.56
139.99
146.08
225,440
-4.15(-2.76%)
Mar 03, 2008
147.04
157.99
144.21
150.23
388,032
+4.08(+2.79%)
Feb 29, 2008
143.06
148.90
141.82
146.15
198,226
+0.56(+0.39%)
Feb 28, 2008
145.94
149.67
141.35
145.59
263,395
+0.05(+0.03%)
Feb 27, 2008
138.63
148.26
138.63
145.54
226,681
+3.63(+2.56%)
Feb 26, 2008
134.01
143.46
132.04
141.91
353,393
+7.64(+5.69%)
Feb 25, 2008
135.09
136.05
130.35
134.27
222,613
-2.63(-1.92%)
Feb 22, 2008
137.97
138.30
126.96
136.90
291,372
+0.16(+0.12%)
Feb 21, 2008
136.07
138.54
132.14
136.73
132,727
+0.26(+0.19%)
Feb 20, 2008
132.65
137.08
130.10
136.47
153,955
+3.49(+2.63%)
Feb 19, 2008
134.62
137.11
130.52
132.98
190,506
+1.38(+1.05%)
Feb 18, 2008
138.30
138.30
129.98
131.60
0
+0.00(+0.00%)
Feb 15, 2008
138.30
138.30
129.98
131.60
296,926
-6.59(-4.77%)
Feb 14, 2008
129.75
139.61
129.75
138.18
708,657
+11.13(+8.76%)
Feb 13, 2008
126.58
128.15
124.40
127.05
264,550
+2.11(+1.69%)
Feb 12, 2008
129.30
130.68
124.00
124.94
350,658
-1.97(-1.55%)
Feb 11, 2008
128.48
130.80
125.10
126.91
176,678
-0.05(-0.04%)
Feb 08, 2008
127.14
131.10
122.71
126.96
187,559
-2.77(-2.13%)
Feb 07, 2008
123.28
130.57
121.89
129.72
252,545
+3.61(+2.86%)
Feb 06, 2008
131.41
137.95
125.41
126.11
244,425
-5.23(-3.98%)
Feb 05, 2008
140.81
141.65
129.84
131.34
355,218
-12.45(-8.66%)
Feb 04, 2008
138.07
144.75
138.07
143.79
432,542
+7.15(+5.23%)
Feb 01, 2008
132.44
139.43
132.44
136.64
320,499
+3.73(+2.80%)
Jan 31, 2008
116.31
135.96
112.52
132.91
789,682
+10.43(+8.52%)
Jan 30, 2008
127.38
127.85
118.80
122.48
531,813
-6.77(-5.24%)
Jan 29, 2008
133.61
135.93
127.28
129.25
164,173
-3.33(-2.51%)
Jan 28, 2008
136.15
136.15
128.93
132.58
231,385
-5.11(-3.71%)
Jan 25, 2008
139.94
145.33
131.57
137.69
546,047
+1.88(+1.38%)
Jan 24, 2008
119.57
135.98
119.57
135.82
669,936
+16.27(+13.61%)
Jan 23, 2008
117.81
121.42
106.21
119.55
1,127,101
-3.28(-2.67%)
Jan 22, 2008
123.72
131.78
114.86
122.83
928,464
-15.40(-11.14%)
Jan 21, 2008
142.99
145.62
136.43
138.23
0
+0.00(+0.00%)
Jan 18, 2008
142.99
145.62
136.43
138.23
438,854
-2.79(-1.98%)
Jan 17, 2008
149.11
158.69
140.53
141.02
567,904
-9.21(-6.13%)
Jan 16, 2008
150.26
161.98
145.97
150.23
1,189,769
+2.01(+1.36%)
Jan 15, 2008
179.09
180.99
125.90
148.22
3,222,582
-41.44(-21.85%)
Jan 14, 2008
188.16
195.64
184.69
189.66
366,207
+3.05(+1.63%)
Jan 11, 2008
193.11
193.36
185.18
186.61
195,504
-9.12(-4.66%)
Jan 10, 2008
189.85
195.73
182.30
195.73
169,320
+4.41(+2.30%)
Jan 09, 2008
192.36
192.36
182.46
191.32
288,260
-2.77(-1.43%)
Jan 08, 2008
202.74
202.74
193.41
194.09
260,037
-7.15(-3.55%)
Jan 07, 2008
190.78
201.62
185.49
201.24
328,579
+9.45(+4.93%)
Jan 04, 2008
181.43
194.96
176.72
191.79
371,550
+9.12(+4.99%)
Jan 03, 2008
180.26
187.48
179.86
182.68
167,344
+2.88(+1.60%)
Jan 02, 2008
188.93
189.87
174.82
179.79
332,915
-9.12(-4.83%)
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.