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
FTSE China Bull 3X Direxion
(NY:
YINN
)
33.01
+0.57 (+1.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2014
637.64
637.64
613.17
618.43
16,854
-11.06(-1.76%)
Jul 30, 2014
649.78
651.05
620.78
629.48
21,132
-11.24(-1.75%)
Jul 29, 2014
659.57
659.57
640.72
640.72
19,082
-5.44(-0.84%)
Jul 28, 2014
630.03
646.16
624.95
646.16
22,567
+40.06(+6.61%)
Jul 25, 2014
606.65
609.91
600.48
606.10
12,092
+1.99(+0.33%)
Jul 24, 2014
599.76
609.91
597.40
604.11
9,901
+24.65(+4.25%)
Jul 23, 2014
579.64
583.26
575.83
579.46
11,596
+22.47(+4.04%)
Jul 22, 2014
556.26
559.70
553.90
556.98
13,994
+34.44(+6.59%)
Jul 21, 2014
509.31
524.18
507.50
522.55
4,658
-1.99(-0.38%)
Jul 18, 2014
522.00
529.80
522.00
524.54
2,422
+11.00(+2.14%)
Jul 17, 2014
523.82
525.99
510.15
513.54
5,566
-21.69(-4.05%)
Jul 16, 2014
534.69
537.41
531.07
535.23
4,041
+5.26(+0.99%)
Jul 15, 2014
533.06
534.33
521.28
529.98
6,261
-1.45(-0.27%)
Jul 14, 2014
529.62
531.43
525.45
531.43
5,585
+21.21(+4.16%)
Jul 11, 2014
505.69
512.03
501.34
510.22
3,301
+5.26(+1.04%)
Jul 10, 2014
489.01
505.51
481.22
504.96
9,255
-8.34(-1.62%)
Jul 09, 2014
507.32
516.20
502.97
513.30
8,609
-7.25(-1.39%)
Jul 08, 2014
527.44
528.71
513.12
520.55
11,205
-9.79(-1.85%)
Jul 07, 2014
525.63
530.34
521.64
530.34
5,908
-2.17(-0.41%)
Jul 03, 2014
522.00
532.51
532.51
532.51
11,210
+16.13(+3.12%)
Jul 02, 2014
516.20
517.47
512.76
516.38
10,798
+28.28(+5.79%)
Jul 01, 2014
488.83
494.63
487.75
488.11
5,925
+9.06(+1.89%)
Jun 30, 2014
483.94
484.85
478.14
479.05
3,357
-5.44(-1.12%)
Jun 27, 2014
481.58
484.48
475.06
484.48
3,237
+3.26(+0.68%)
Jun 26, 2014
482.85
484.85
478.63
481.22
4,001
+13.41(+2.87%)
Jun 25, 2014
462.01
470.49
460.20
467.81
5,031
+2.54(+0.55%)
Jun 24, 2014
475.96
479.23
463.28
465.27
8,880
-5.98(-1.27%)
Jun 23, 2014
472.34
473.61
466.72
471.25
9,275
-18.49(-3.78%)
Jun 20, 2014
493.55
493.55
487.56
489.74
6,443
-2.36(-0.48%)
Jun 19, 2014
492.46
494.66
487.02
492.10
7,543
-13.96(-2.76%)
Jun 18, 2014
494.81
507.32
485.76
506.05
6,068
+10.88(+2.20%)
Jun 17, 2014
487.56
496.08
487.20
495.18
3,230
-0.91(-0.18%)
Jun 16, 2014
499.53
499.53
491.01
496.08
4,821
-1.63(-0.33%)
Jun 13, 2014
488.47
499.89
487.93
497.71
6,491
+19.76(+4.13%)
Jun 12, 2014
483.94
487.20
472.70
477.96
5,497
-2.17(-0.45%)
Jun 11, 2014
478.50
483.94
477.05
480.13
4,707
-7.07(-1.45%)
Jun 10, 2014
487.93
488.83
483.76
487.20
5,432
+19.94(+4.27%)
Jun 06, 2014
468.71
471.04
464.73
467.26
6,874
-5.98(-1.26%)
Jun 05, 2014
469.26
476.53
467.26
473.25
4,969
+9.61(+2.07%)
Jun 04, 2014
461.46
463.82
457.66
463.64
4,719
-10.51(-2.22%)
Jun 03, 2014
463.64
477.78
462.19
474.15
10,858
+11.07(+2.39%)
Jun 02, 2014
459.47
466.22
459.47
463.08
6,718
+10.68(+2.36%)
May 30, 2014
456.93
460.01
449.88
452.40
8,259
+6.34(+1.42%)
May 29, 2014
445.70
447.87
441.71
446.06
4,306
+2.54(+0.57%)
May 28, 2014
442.61
446.24
438.45
443.52
6,605
+15.77(+3.69%)
May 27, 2014
435.00
435.00
422.86
427.75
4,961
-6.71(-1.54%)
May 23, 2014
437.90
434.46
434.46
434.46
5,864
+0.00(+0.00%)
May 22, 2014
434.28
437.36
433.19
434.46
5,975
+10.51(+2.48%)
May 21, 2014
423.76
426.30
421.77
423.95
5,443
+16.31(+4.00%)
May 20, 2014
410.17
412.46
402.38
407.63
3,645
-7.79(-1.88%)
May 19, 2014
411.98
416.35
409.26
415.43
4,483
-6.52(-1.55%)
May 16, 2014
410.71
423.93
409.45
421.95
7,415
+12.51(+3.05%)
May 15, 2014
415.06
415.06
401.83
409.45
13,898
-7.61(-1.83%)
May 14, 2014
420.50
421.26
414.88
417.06
12,694
+12.87(+3.18%)
May 13, 2014
399.48
407.09
396.58
404.19
12,751
+2.90(+0.72%)
May 12, 2014
398.75
402.38
395.13
401.29
16,037
+24.83(+6.60%)
May 09, 2014
375.01
380.99
373.56
376.46
10,518
-3.26(-0.86%)
May 08, 2014
385.88
387.69
378.27
379.72
9,911
+1.35(+0.36%)
May 07, 2014
374.46
379.90
371.75
378.38
5,848
-3.52(-0.92%)
May 06, 2014
382.26
388.96
377.55
381.89
12,374
+0.18(+0.05%)
May 05, 2014
376.10
382.08
374.64
381.71
8,188
-9.06(-2.32%)
May 02, 2014
387.15
394.24
383.71
390.78
9,110
+0.36(+0.09%)
May 01, 2014
388.06
395.85
385.34
390.41
3,642
+1.09(+0.28%)
Apr 30, 2014
384.43
389.33
382.28
389.33
3,062
-4.17(-1.06%)
Apr 29, 2014
395.49
403.10
392.95
393.50
10,094
+15.41(+4.07%)
Apr 28, 2014
376.19
381.70
371.56
378.09
7,316
-3.08(-0.81%)
Apr 25, 2014
375.19
381.17
367.03
381.17
10,895
-9.21(-2.36%)
Apr 24, 2014
393.31
393.31
381.90
390.38
6,428
+0.87(+0.22%)
Apr 23, 2014
389.33
390.78
381.17
389.51
16,187
-16.86(-4.15%)
Apr 22, 2014
409.63
410.17
404.37
406.36
6,206
-5.80(-1.41%)
Apr 21, 2014
412.53
414.88
404.91
412.16
6,231
-7.25(-1.73%)
Apr 17, 2014
418.51
419.41
419.41
419.41
6,797
+3.44(+0.83%)
Apr 16, 2014
412.16
421.23
410.17
415.97
9,916
+13.05(+3.24%)
Apr 15, 2014
409.99
410.90
391.15
402.92
15,523
-31.54(-7.26%)
Apr 14, 2014
441.89
443.61
429.93
434.46
12,713
+1.99(+0.46%)
Apr 11, 2014
430.65
435.70
426.12
432.46
13,213
-18.89(-4.18%)
Apr 10, 2014
466.00
478.32
448.65
451.35
21,827
-6.13(-1.34%)
Apr 09, 2014
454.03
462.19
442.07
457.48
15,970
+15.22(+3.44%)
Apr 08, 2014
442.43
456.39
438.81
442.25
33,313
+20.84(+4.95%)
Apr 07, 2014
420.68
426.66
413.98
421.41
14,355
+6.53(+1.57%)
Apr 04, 2014
430.11
440.80
411.71
414.88
16,124
-4.53(-1.08%)
Apr 03, 2014
418.15
421.77
407.27
419.41
7,891
-3.08(-0.73%)
Apr 02, 2014
418.87
424.31
414.01
422.50
7,152
-1.81(-0.43%)
Apr 01, 2014
425.58
427.75
418.69
424.31
13,488
+3.44(+0.82%)
Mar 31, 2014
424.67
427.75
419.60
420.86
10,874
-1.45(-0.34%)
Mar 28, 2014
414.34
431.20
414.34
422.31
25,790
+25.56(+6.44%)
Mar 27, 2014
389.69
401.47
389.69
396.76
12,108
+7.07(+1.81%)
Mar 26, 2014
396.39
401.81
387.33
389.69
12,108
+4.17(+1.08%)
Mar 25, 2014
382.80
392.05
381.22
385.52
10,087
+7.25(+1.92%)
Mar 24, 2014
377.18
381.53
372.65
378.27
15,486
+19.03(+5.30%)
Mar 21, 2014
354.71
374.46
353.98
359.24
28,009
+26.82(+8.07%)
Mar 20, 2014
324.98
334.05
319.55
332.41
13,340
-1.81(-0.54%)
Mar 19, 2014
339.12
345.83
328.79
334.23
14,172
-15.95(-4.56%)
Mar 18, 2014
345.83
354.89
344.01
350.18
14,858
+15.41(+4.60%)
Mar 17, 2014
339.30
344.01
334.00
334.77
11,883
+1.07(+0.32%)
Mar 14, 2014
332.41
343.65
330.78
333.70
8,452
+0.93(+0.28%)
Mar 13, 2014
354.71
355.25
326.25
332.78
24,760
-26.10(-7.27%)
Mar 12, 2014
352.53
361.05
347.11
358.88
15,691
-2.90(-0.80%)
Mar 11, 2014
379.90
381.53
357.79
361.78
20,509
-18.49(-4.86%)
Mar 10, 2014
378.81
380.44
369.57
380.26
26,416
-17.76(-4.46%)
Mar 07, 2014
405.64
409.08
390.23
398.03
22,623
-13.59(-3.30%)
Mar 06, 2014
404.73
418.33
402.56
411.62
10,666
+12.14(+3.04%)
Mar 05, 2014
395.85
401.65
390.38
399.48
13,240
-12.87(-3.12%)
Mar 04, 2014
411.62
416.15
406.91
412.35
8,902
+14.50(+3.64%)
Mar 03, 2014
390.60
399.30
386.25
397.85
13,714
-15.41(-3.73%)
Feb 28, 2014
425.94
426.66
408.19
413.25
7,413
-12.51(-2.94%)
Feb 27, 2014
421.59
428.69
416.88
425.76
17,043
+30.99(+7.85%)
Feb 26, 2014
400.93
404.19
392.41
394.76
10,169
+4.35(+1.11%)
Feb 25, 2014
400.93
402.56
386.61
390.41
19,308
-20.48(-4.98%)
Feb 24, 2014
414.19
420.32
410.53
410.90
12,212
-16.68(-3.90%)
Feb 21, 2014
419.60
428.66
419.60
427.57
6,172
+3.44(+0.81%)
Feb 20, 2014
419.41
429.82
410.90
424.13
19,792
-11.24(-2.58%)
Feb 19, 2014
431.38
442.98
427.03
435.36
17,576
+5.62(+1.31%)
Feb 18, 2014
433.55
437.72
425.40
429.75
10,686
+2.17(+0.51%)
Feb 14, 2014
422.13
427.57
427.57
427.57
12,755
+9.06(+2.17%)
Feb 13, 2014
403.10
419.69
400.93
418.51
8,823
+2.90(+0.70%)
Feb 12, 2014
429.02
435.00
414.34
415.61
20,356
+0.00(+0.00%)
Feb 11, 2014
399.11
415.97
398.75
415.61
30,728
+42.23(+11.31%)
Feb 10, 2014
381.53
381.53
365.95
373.38
8,430
-9.79(-2.55%)
Feb 07, 2014
384.61
389.14
377.37
383.16
7,766
+4.35(+1.15%)
Feb 06, 2014
366.31
378.81
365.58
378.81
6,284
+16.68(+4.60%)
Feb 05, 2014
362.50
368.30
353.44
362.14
8,928
-13.05(-3.48%)
Feb 04, 2014
365.76
380.81
365.22
375.19
6,369
+12.87(+3.55%)
Feb 03, 2014
384.25
384.98
359.96
362.32
14,115
-28.28(-7.24%)
Jan 31, 2014
381.35
394.58
375.01
390.60
8,008
-3.08(-0.78%)
Jan 30, 2014
401.29
407.27
392.77
393.68
9,876
+5.26(+1.35%)
Jan 29, 2014
383.53
395.13
378.05
388.42
11,300
-0.72(-0.19%)
Jan 28, 2014
384.61
394.94
383.71
389.14
15,261
+11.24(+2.97%)
Jan 27, 2014
381.71
389.51
370.30
377.91
29,751
-1.99(-0.52%)
Jan 24, 2014
396.58
397.30
378.82
379.90
15,349
-28.64(-7.01%)
Jan 23, 2014
429.93
430.83
407.63
408.54
24,525
-60.72(-12.94%)
Jan 22, 2014
457.66
470.53
453.40
469.26
15,836
+29.72(+6.76%)
Jan 21, 2014
448.05
448.60
429.93
439.53
12,426
+0.91(+0.21%)
Jan 17, 2014
444.06
438.63
438.63
438.63
6,267
-2.36(-0.53%)
Jan 16, 2014
449.32
450.59
438.63
440.98
8,322
-12.32(-2.72%)
Jan 15, 2014
456.93
457.30
448.41
453.31
6,216
-3.62(-0.79%)
Jan 14, 2014
445.33
457.30
437.90
456.93
8,678
+19.94(+4.56%)
Jan 13, 2014
451.31
451.31
434.64
437.00
8,141
-26.10(-5.64%)
Jan 10, 2014
448.60
466.54
448.60
463.10
11,904
+22.48(+5.10%)
Jan 09, 2014
453.13
453.13
432.10
440.62
22,487
-23.74(-5.11%)
Jan 08, 2014
458.75
467.81
458.71
464.37
12,866
+13.59(+3.02%)
Jan 07, 2014
445.33
453.49
442.80
450.77
12,854
+0.54(+0.12%)
Jan 06, 2014
460.01
460.01
448.96
450.23
13,721
-23.38(-4.94%)
Jan 03, 2014
485.39
485.51
469.62
473.61
18,169
-20.12(-4.07%)
Jan 02, 2014
521.64
521.64
493.00
493.73
18,835
-51.84(-9.50%)
Dec 31, 2013
534.69
545.57
545.57
545.57
9,070
+15.77(+2.98%)
Dec 30, 2013
528.53
534.69
523.63
529.80
14,790
-8.34(-1.55%)
Dec 27, 2013
530.52
539.58
528.53
538.13
6,963
+21.04(+4.07%)
Dec 26, 2013
517.29
520.37
512.94
517.09
5,008
-12.52(-2.36%)
Dec 24, 2013
520.91
533.70
519.83
529.61
7,753
+27.55(+5.49%)
Dec 23, 2013
501.16
511.51
496.99
502.06
8,129
-1.81(-0.36%)
Dec 20, 2013
506.78
513.30
501.34
503.88
9,309
-11.78(-2.28%)
Dec 19, 2013
516.20
523.45
501.16
515.66
13,290
-36.25(-6.57%)
Dec 18, 2013
542.85
566.41
513.85
551.91
13,685
+28.64(+5.47%)
Dec 17, 2013
533.06
533.06
519.86
523.27
8,705
-19.76(-3.64%)
Dec 16, 2013
545.57
558.98
541.87
543.03
6,712
-1.45(-0.27%)
Dec 13, 2013
549.91
551.73
536.50
544.48
6,845
+11.06(+2.07%)
Dec 12, 2013
538.68
540.85
526.72
533.42
9,575
-19.57(-3.54%)
Dec 11, 2013
598.13
601.93
552.82
553.00
21,687
-74.13(-11.82%)
Dec 10, 2013
607.37
629.66
607.19
627.13
3,768
+12.69(+2.06%)
Dec 09, 2013
618.61
623.14
609.91
614.44
15,564
-11.60(-1.85%)
Dec 06, 2013
632.57
640.36
613.72
626.04
6,175
+7.00(+1.13%)
Dec 05, 2013
634.38
634.38
616.25
619.04
2,496
-13.17(-2.08%)
Dec 04, 2013
620.97
636.55
612.81
632.20
6,263
+8.70(+1.40%)
Dec 03, 2013
631.66
631.30
616.43
623.50
5,062
-7.79(-1.23%)
Dec 02, 2013
626.40
633.83
623.69
631.30
5,682
+6.53(+1.04%)
Nov 29, 2013
624.05
631.48
619.88
624.77
4,476
+8.52(+1.38%)
Nov 27, 2013
602.48
617.52
602.48
616.25
3,139
+20.30(+3.41%)
Nov 26, 2013
594.68
601.75
571.30
595.95
6,605
+9.79(+1.67%)
Nov 25, 2013
620.24
630.93
586.16
586.16
7,085
-28.28(-4.60%)
Nov 22, 2013
609.73
617.50
605.56
614.44
1,962
+3.81(+0.62%)
Nov 21, 2013
602.84
616.98
601.39
610.63
4,817
+24.83(+4.24%)
Nov 20, 2013
617.52
627.47
585.80
585.80
7,709
-27.91(-4.55%)
Nov 19, 2013
634.38
641.63
610.63
613.72
7,322
-16.31(-2.59%)
Nov 18, 2013
652.50
663.92
626.48
630.03
21,782
+14.86(+2.42%)
Nov 15, 2013
589.97
615.51
581.27
615.16
13,641
+53.29(+9.48%)
Nov 14, 2013
546.29
562.52
543.57
561.88
4,444
+30.63(+5.77%)
Nov 12, 2013
537.95
542.48
525.63
531.25
2,367
-10.88(-2.01%)
Nov 11, 2013
531.97
543.57
522.00
542.12
3,759
+22.29(+4.29%)
Nov 08, 2013
495.72
521.10
495.72
519.83
3,249
+20.66(+4.14%)
Nov 07, 2013
541.22
541.22
495.18
499.17
10,008
-39.87(-7.40%)
Nov 06, 2013
559.16
565.50
537.15
539.04
3,332
-15.77(-2.84%)
Nov 05, 2013
564.78
567.31
549.19
554.81
6,281
-19.74(-3.44%)
Nov 04, 2013
559.88
574.57
557.35
574.55
7,133
+19.20(+3.46%)
Nov 01, 2013
559.70
564.22
545.75
555.35
2,312
+11.60(+2.13%)
Oct 31, 2013
550.28
560.97
538.90
543.75
3,558
-10.33(-1.86%)
Oct 30, 2013
580.18
589.97
547.38
554.08
8,662
+1.45(+0.26%)
Oct 29, 2013
532.88
553.72
524.90
552.63
6,701
+30.63(+5.87%)
Oct 28, 2013
552.82
552.82
514.93
522.00
15,050
-30.45(-5.51%)
Oct 25, 2013
564.60
578.01
545.20
552.45
11,980
-31.54(-5.40%)
Oct 24, 2013
583.99
598.13
575.47
583.99
5,389
+1.27(+0.22%)
Oct 23, 2013
590.15
598.13
572.57
582.72
11,947
-47.12(-7.48%)
Oct 22, 2013
643.26
652.28
603.93
629.85
11,481
-5.62(-0.88%)
Oct 21, 2013
653.23
653.23
629.30
635.47
9,365
-13.41(-2.07%)
Oct 18, 2013
633.65
650.49
630.75
648.88
13,139
+31.36(+5.08%)
Oct 17, 2013
592.51
617.52
586.53
617.52
7,441
+18.31(+3.05%)
Oct 16, 2013
591.06
604.47
590.88
599.22
6,370
+13.05(+2.23%)
Oct 15, 2013
593.41
608.46
584.73
586.16
5,184
-8.88(-1.49%)
Oct 14, 2013
574.57
599.03
572.03
595.05
5,045
+0.73(+0.12%)
Oct 11, 2013
570.22
594.50
566.95
594.32
4,859
+20.12(+3.50%)
Oct 10, 2013
551.00
575.45
544.12
574.20
7,931
+37.34(+6.95%)
Oct 09, 2013
540.49
549.19
513.49
536.87
7,026
+2.17(+0.41%)
Oct 08, 2013
588.52
595.90
532.51
534.69
11,247
-44.77(-7.73%)
Oct 07, 2013
579.82
591.22
578.01
579.46
6,785
-16.68(-2.80%)
Oct 04, 2013
580.91
599.58
578.91
596.14
4,829
+20.67(+3.59%)
Oct 03, 2013
595.41
597.95
563.51
575.47
4,600
-6.34(-1.09%)
Oct 02, 2013
560.43
581.82
549.37
581.82
3,893
+13.23(+2.33%)
Oct 01, 2013
546.65
569.07
546.65
568.58
4,494
+14.30(+2.58%)
Sep 27, 2013
556.26
559.88
551.37
554.28
1,638
-2.52(-0.45%)
Sep 26, 2013
553.54
561.15
549.91
556.80
3,793
+11.42(+2.09%)
Sep 25, 2013
541.76
554.63
538.13
545.38
5,796
+10.51(+1.97%)
Sep 24, 2013
531.43
546.65
529.26
534.87
7,175
-9.79(-1.80%)
Sep 23, 2013
552.09
552.09
525.63
544.66
6,686
+4.71(+0.87%)
Sep 20, 2013
574.57
574.89
539.95
539.95
6,503
-28.27(-4.98%)
Sep 19, 2013
562.97
568.22
556.98
568.22
3,960
+8.52(+1.52%)
Sep 18, 2013
527.80
559.70
526.53
559.70
5,279
+28.27(+5.32%)
Sep 17, 2013
524.18
531.43
521.29
531.43
3,121
+4.17(+0.79%)
Sep 16, 2013
539.22
545.02
525.64
527.26
4,759
+3.81(+0.73%)
Sep 13, 2013
524.72
527.44
512.94
523.45
4,530
+1.45(+0.28%)
Sep 12, 2013
540.13
540.13
519.83
522.00
7,257
-17.22(-3.19%)
Sep 11, 2013
525.81
545.91
519.83
539.22
9,825
-5.80(-1.06%)
Sep 10, 2013
530.16
547.20
525.63
545.02
18,597
+31.17(+6.07%)
Sep 09, 2013
502.97
514.39
495.72
513.85
11,514
+28.82(+5.94%)
Sep 06, 2013
493.18
493.37
474.15
485.03
5,014
+6.52(+1.36%)
Sep 05, 2013
468.90
480.49
468.90
478.50
4,341
+15.95(+3.45%)
Sep 04, 2013
457.11
463.09
448.23
462.55
6,266
+13.96(+3.11%)
Sep 03, 2013
446.06
448.60
438.81
448.60
8,413
+31.72(+7.61%)
Aug 30, 2013
427.57
427.57
413.80
416.88
3,266
-12.51(-2.91%)
Aug 29, 2013
429.56
438.08
427.53
429.38
2,224
+1.27(+0.30%)
Aug 28, 2013
414.52
430.44
413.98
428.11
3,013
+9.24(+2.21%)
Aug 27, 2013
436.63
443.70
415.06
418.87
10,673
-30.81(-6.85%)
Aug 26, 2013
453.13
459.47
446.60
449.68
4,420
+3.44(+0.77%)
Aug 23, 2013
441.35
446.96
438.63
446.24
3,250
+7.97(+1.82%)
Aug 22, 2013
437.00
440.44
433.04
438.26
3,395
+19.39(+4.63%)
Aug 21, 2013
417.96
427.39
411.62
418.87
3,557
-5.80(-1.37%)
Aug 20, 2013
417.78
426.48
416.88
424.67
4,530
-1.99(-0.47%)
Aug 19, 2013
434.82
440.98
419.96
426.66
8,207
+2.72(+0.64%)
Aug 16, 2013
419.60
428.84
416.15
423.94
7,770
+9.79(+2.36%)
Aug 15, 2013
428.48
428.48
412.55
414.16
7,419
-22.11(-5.07%)
Aug 14, 2013
446.24
446.24
435.00
436.27
6,164
-3.62(-0.82%)
Aug 13, 2013
428.84
441.35
423.22
439.90
11,264
+16.68(+3.94%)
Aug 12, 2013
420.68
425.40
415.81
423.22
5,462
+18.13(+4.47%)
Aug 09, 2013
401.29
407.09
396.03
405.10
3,919
+1.72(+0.43%)
Aug 08, 2013
390.96
406.00
390.06
403.38
2,978
+24.20(+6.38%)
Aug 07, 2013
389.87
389.87
378.81
379.18
5,054
-17.94(-4.52%)
Aug 06, 2013
398.75
408.54
392.05
397.12
12,021
-9.79(-2.41%)
Aug 05, 2013
410.53
411.98
400.93
406.91
1,669
-5.07(-1.23%)
Aug 02, 2013
407.81
411.98
403.27
411.98
5,298
-0.36(-0.09%)
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.