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
Cadence Design Sys
(NQ:
CDNS
)
281.76
-3.26 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2022
145.39
152.21
152.14
1,647,977
+6.72(+4.62%)
Jan 28, 2022
139.99
145.72
136.62
145.42
1,578,102
+6.44(+4.63%)
Jan 27, 2022
144.22
144.94
137.88
138.98
1,576,579
-2.51(-1.77%)
Jan 26, 2022
145.53
148.35
139.22
141.49
2,265,850
-0.90(-0.63%)
Jan 25, 2022
147.26
148.92
142.31
142.39
2,459,790
-9.27(-6.11%)
Jan 24, 2022
146.19
152.00
141.96
151.66
2,494,512
+3.36(+2.27%)
Jan 21, 2022
149.88
152.62
148.09
148.30
2,091,160
-2.01(-1.34%)
Jan 20, 2022
155.70
157.22
150.05
150.31
1,356,064
-2.86(-1.87%)
Jan 19, 2022
154.40
156.17
153.00
153.17
2,033,730
-0.36(-0.23%)
Jan 18, 2022
156.00
156.57
152.92
153.53
2,284,306
-8.22(-5.08%)
Jan 14, 2022
161.75
0
-1.41(-0.86%)
Jan 13, 2022
170.60
172.64
162.85
163.16
1,455,628
-7.02(-4.13%)
Jan 12, 2022
170.29
172.52
168.68
170.18
1,137,915
+0.95(+0.56%)
Jan 11, 2022
165.66
169.68
164.62
169.23
1,240,729
+3.35(+2.02%)
Jan 10, 2022
162.82
166.10
160.83
165.88
2,105,054
-0.14(-0.08%)
Jan 07, 2022
171.55
172.64
165.93
166.02
1,590,212
-7.10(-4.10%)
Jan 06, 2022
171.75
175.07
170.53
173.12
1,442,986
+0.50(+0.29%)
Jan 05, 2022
176.57
178.71
172.06
172.62
1,733,013
-5.68(-3.19%)
Jan 04, 2022
182.19
183.68
174.32
178.30
1,690,839
-4.86(-2.65%)
Jan 03, 2022
185.68
188.56
181.88
183.16
1,104,228
-3.19(-1.71%)
Dec 31, 2021
187.00
187.69
184.93
186.35
1,685,681
-1.90(-1.01%)
Dec 30, 2021
190.00
190.76
187.67
188.25
1,100,061
-1.68(-0.88%)
Dec 29, 2021
190.22
190.78
188.18
189.93
1,092,541
-0.15(-0.08%)
Dec 28, 2021
192.70
192.70
189.32
190.08
1,025,236
-1.57(-0.82%)
Dec 27, 2021
188.89
191.86
187.63
191.65
933,602
+4.17(+2.22%)
Dec 23, 2021
186.59
188.66
185.95
187.48
752,898
+0.92(+0.49%)
Dec 22, 2021
182.92
186.68
182.58
186.56
899,919
+3.53(+1.93%)
Dec 21, 2021
179.58
183.29
176.58
183.03
980,636
+5.71(+3.22%)
Dec 20, 2021
175.85
178.62
175.25
177.32
1,255,132
-1.83(-1.02%)
Dec 17, 2021
177.08
182.45
177.08
179.15
3,456,064
-0.47(-0.26%)
Dec 16, 2021
184.00
184.27
177.81
179.62
1,573,547
-4.65(-2.52%)
Dec 15, 2021
176.70
184.41
176.25
184.27
1,812,780
+8.32(+4.73%)
Dec 14, 2021
178.23
178.80
170.55
175.95
2,500,930
-8.18(-4.44%)
Dec 13, 2021
184.00
185.26
182.72
184.13
1,473,138
-0.01(-0.01%)
Dec 10, 2021
181.83
184.57
181.43
184.14
1,249,339
+4.52(+2.52%)
Dec 09, 2021
183.35
186.00
179.61
179.62
1,042,854
-4.59(-2.49%)
Dec 08, 2021
182.94
184.53
181.31
184.21
1,151,531
+1.44(+0.79%)
Dec 07, 2021
181.68
183.51
180.06
182.77
1,564,273
+5.56(+3.14%)
Dec 06, 2021
177.87
178.92
172.89
177.21
1,463,745
-0.66(-0.37%)
Dec 03, 2021
184.89
185.28
175.34
177.87
2,332,225
-6.79(-3.68%)
Dec 02, 2021
178.00
185.76
177.55
184.66
1,853,287
+9.61(+5.49%)
Dec 01, 2021
180.00
181.79
175.02
175.05
1,486,604
-2.41(-1.36%)
Nov 30, 2021
186.00
186.15
176.48
177.46
3,117,679
-9.23(-4.94%)
Nov 29, 2021
181.37
187.51
181.37
186.69
1,511,297
+8.33(+4.67%)
Nov 26, 2021
179.18
185.31
177.14
178.36
1,131,224
-5.11(-2.79%)
Nov 24, 2021
178.85
183.77
177.47
183.47
1,092,771
+1.89(+1.04%)
Nov 23, 2021
183.00
184.51
177.20
181.58
1,618,026
-2.93(-1.59%)
Nov 22, 2021
188.21
189.90
183.94
184.51
1,091,920
-3.61(-1.92%)
Nov 19, 2021
187.32
190.09
187.13
188.12
1,177,413
+2.07(+1.11%)
Nov 18, 2021
187.80
186.34
185.78
186.05
905,155
-1.69(-0.90%)
Nov 17, 2021
186.16
188.59
185.57
187.74
1,183,829
+0.82(+0.44%)
Nov 16, 2021
182.16
187.07
181.97
186.92
940,101
+4.58(+2.51%)
Nov 15, 2021
182.78
183.18
179.85
182.34
780,448
+0.90(+0.50%)
Nov 12, 2021
178.53
181.47
177.73
181.44
686,879
+4.21(+2.38%)
Nov 11, 2021
179.06
179.55
176.88
177.23
655,082
-0.25(-0.14%)
Nov 10, 2021
181.71
177.44
177.48
889,331
-4.89(-2.68%)
Nov 09, 2021
179.53
182.58
178.70
182.37
1,366,287
+3.13(+1.75%)
Nov 08, 2021
179.64
179.64
177.47
179.24
645,902
+1.24(+0.70%)
Nov 05, 2021
180.10
180.63
177.13
178.00
841,178
-1.56(-0.87%)
Nov 04, 2021
172.97
179.72
172.50
179.56
1,232,121
+6.59(+3.81%)
Nov 03, 2021
176.05
176.19
171.31
172.97
1,459,495
-2.58(-1.47%)
Nov 02, 2021
174.19
176.56
173.75
175.55
904,176
+1.71(+0.98%)
Nov 01, 2021
174.00
174.45
172.97
173.84
1,256,790
+0.73(+0.42%)
Oct 29, 2021
168.28
174.01
173.11
1,392,017
+4.19(+2.48%)
Oct 28, 2021
165.01
169.18
165.00
168.92
1,037,758
+3.82(+2.31%)
Oct 27, 2021
172.79
173.74
164.65
165.10
2,037,942
-7.83(-4.53%)
Oct 26, 2021
170.82
172.93
1,801,308
+5.56(+3.32%)
Oct 25, 2021
168.00
169.79
166.94
167.37
1,590,913
+0.61(+0.37%)
Oct 22, 2021
165.81
167.48
166.76
879,040
+1.31(+0.79%)
Oct 21, 2021
161.19
166.85
160.83
165.45
1,123,920
+5.49(+3.43%)
Oct 20, 2021
160.00
161.71
159.84
159.96
1,238,473
+1.13(+0.71%)
Oct 19, 2021
158.19
159.28
157.41
158.83
912,251
+1.29(+0.82%)
Oct 18, 2021
155.07
157.73
154.46
157.54
1,028,892
+1.76(+1.13%)
Oct 15, 2021
157.80
157.95
155.19
155.78
919,030
-1.55(-0.99%)
Oct 14, 2021
155.17
157.87
155.17
157.33
843,532
+3.83(+2.50%)
Oct 13, 2021
151.72
154.36
151.06
153.50
1,166,074
+3.34(+2.22%)
Oct 12, 2021
150.74
151.79
149.68
150.16
710,751
+0.64(+0.43%)
Oct 11, 2021
149.58
151.70
148.96
149.52
690,004
-0.60(-0.40%)
Oct 08, 2021
152.65
153.15
149.37
150.12
581,331
-2.13(-1.40%)
Oct 07, 2021
151.32
153.21
151.21
152.25
1,384,749
+2.21(+1.47%)
Oct 06, 2021
148.32
150.41
147.24
150.04
1,295,932
-0.17(-0.11%)
Oct 05, 2021
148.95
151.23
148.46
150.21
1,207,879
+2.11(+1.42%)
Oct 04, 2021
151.86
152.14
145.84
148.10
1,206,835
-4.91(-3.21%)
Oct 01, 2021
152.34
154.04
149.24
153.01
1,206,729
+1.57(+1.04%)
Sep 30, 2021
153.42
154.26
151.20
151.44
1,008,702
-0.81(-0.53%)
Sep 29, 2021
153.86
154.62
151.76
152.25
773,250
-0.22(-0.14%)
Sep 28, 2021
155.62
157.10
152.25
152.47
1,461,183
-5.69(-3.60%)
Sep 27, 2021
161.50
161.86
157.07
158.16
1,047,912
-5.39(-3.30%)
Sep 24, 2021
162.39
163.83
161.05
163.55
882,304
+0.45(+0.28%)
Sep 23, 2021
163.28
163.99
162.38
163.10
999,587
+0.87(+0.54%)
Sep 22, 2021
161.60
163.07
160.42
162.23
762,922
+1.36(+0.85%)
Sep 21, 2021
162.18
162.49
160.56
160.87
860,945
-0.06(-0.04%)
Sep 20, 2021
161.62
162.78
158.96
160.93
1,484,276
-2.70(-1.65%)
Sep 17, 2021
167.00
167.03
162.46
163.63
2,759,104
-3.98(-2.37%)
Sep 16, 2021
167.16
168.21
165.60
167.61
983,782
+0.07(+0.04%)
Sep 15, 2021
165.17
168.12
164.11
167.54
1,014,181
+2.60(+1.58%)
Sep 14, 2021
165.45
166.06
163.75
164.94
1,303,148
+0.31(+0.19%)
Sep 13, 2021
167.80
168.00
162.07
164.63
956,976
-2.24(-1.34%)
Sep 10, 2021
166.87
168.61
166.43
166.87
923,045
+0.96(+0.58%)
Sep 09, 2021
165.70
166.77
164.85
165.91
848,535
+0.35(+0.21%)
Sep 08, 2021
164.45
166.38
163.61
165.56
883,904
+0.58(+0.35%)
Sep 07, 2021
165.98
166.32
163.39
164.98
768,319
-0.73(-0.44%)
Sep 03, 2021
165.00
167.17
164.84
165.71
899,339
+0.52(+0.31%)
Sep 02, 2021
164.70
165.41
164.04
165.19
763,081
+1.04(+0.63%)
Sep 01, 2021
164.66
165.63
163.86
164.15
999,274
+0.67(+0.41%)
Aug 31, 2021
164.53
164.66
162.47
163.48
1,486,685
-0.41(-0.25%)
Aug 30, 2021
163.22
164.44
163.22
163.89
865,083
+1.42(+0.87%)
Aug 27, 2021
159.90
162.98
159.62
162.47
865,639
+3.10(+1.95%)
Aug 26, 2021
158.39
160.63
158.10
159.37
832,637
+0.74(+0.47%)
Aug 25, 2021
158.75
159.33
157.70
158.63
1,129,792
+0.05(+0.03%)
Aug 24, 2021
158.71
159.04
158.05
158.58
867,392
+0.26(+0.16%)
Aug 23, 2021
155.64
158.63
155.41
158.32
834,361
+1.65(+1.05%)
Aug 20, 2021
152.95
156.92
152.31
156.67
1,748,043
+3.40(+2.22%)
Aug 19, 2021
147.77
153.98
147.22
153.27
1,435,390
+5.25(+3.55%)
Aug 18, 2021
149.18
149.69
147.89
148.02
974,733
-1.57(-1.05%)
Aug 17, 2021
151.51
151.85
148.97
149.59
895,384
-2.26(-1.49%)
Aug 16, 2021
152.26
152.82
150.78
151.85
784,600
-0.82(-0.54%)
Aug 13, 2021
152.32
153.33
151.72
152.67
848,902
+0.41(+0.27%)
Aug 12, 2021
149.70
153.18
149.25
152.26
1,033,931
+1.73(+1.15%)
Aug 11, 2021
149.58
150.69
148.65
150.53
899,028
+1.48(+0.99%)
Aug 10, 2021
151.32
151.61
148.01
149.05
782,241
-1.24(-0.83%)
Aug 09, 2021
151.00
151.44
150.12
150.29
508,858
-0.78(-0.52%)
Aug 06, 2021
150.74
151.50
149.17
151.07
762,273
-0.69(-0.45%)
Aug 05, 2021
151.53
152.00
149.79
151.76
1,003,434
+0.68(+0.45%)
Aug 04, 2021
150.00
152.03
149.00
151.08
1,501,751
+1.23(+0.82%)
Aug 03, 2021
147.55
150.29
147.50
149.85
1,701,794
+2.56(+1.74%)
Aug 02, 2021
147.82
148.14
145.81
147.29
834,852
-0.38(-0.25%)
Jul 30, 2021
144.91
148.12
144.73
147.66
1,478,560
+1.86(+1.28%)
Jul 29, 2021
144.56
146.32
144.33
145.80
1,038,615
+1.21(+0.84%)
Jul 28, 2021
143.30
144.91
142.16
144.59
1,428,402
+1.32(+0.92%)
Jul 27, 2021
145.51
145.74
140.89
143.27
1,537,894
-1.70(-1.17%)
Jul 26, 2021
145.00
145.63
144.38
144.97
1,120,419
-0.70(-0.48%)
Jul 23, 2021
143.59
146.65
143.26
145.67
1,256,021
+2.65(+1.85%)
Jul 22, 2021
140.68
143.14
140.48
143.02
825,972
+2.26(+1.61%)
Jul 21, 2021
139.41
140.84
138.88
140.76
943,701
+0.97(+0.69%)
Jul 20, 2021
137.97
140.78
136.33
139.79
1,356,115
+2.07(+1.50%)
Jul 19, 2021
136.20
137.93
136.10
137.72
1,119,799
+0.05(+0.04%)
Jul 16, 2021
138.09
139.47
137.23
137.67
752,173
+0.12(+0.09%)
Jul 15, 2021
139.19
139.19
136.68
137.55
1,056,435
-1.28(-0.92%)
Jul 14, 2021
138.43
140.24
138.00
138.83
1,044,064
+1.12(+0.81%)
Jul 13, 2021
137.79
138.71
137.18
137.71
686,249
-0.02(-0.01%)
Jul 12, 2021
138.85
139.60
137.05
137.73
813,655
-0.77(-0.56%)
Jul 09, 2021
136.84
138.84
135.71
138.50
988,665
+1.19(+0.87%)
Jul 08, 2021
136.80
137.89
135.35
137.31
1,238,375
-1.79(-1.29%)
Jul 07, 2021
139.77
140.54
137.60
139.10
1,336,187
+0.43(+0.31%)
Jul 06, 2021
138.33
139.01
136.94
138.67
1,118,251
+0.73(+0.53%)
Jul 02, 2021
137.48
138.44
137.32
137.94
715,238
+1.01(+0.74%)
Jul 01, 2021
136.04
137.00
135.04
136.93
1,018,412
+0.11(+0.08%)
Jun 30, 2021
138.00
138.76
136.47
136.82
2,140,789
-1.53(-1.11%)
Jun 29, 2021
136.97
138.53
134.84
138.35
916,684
+1.25(+0.91%)
Jun 28, 2021
135.78
137.23
135.53
137.10
1,245,148
+2.34(+1.74%)
Jun 25, 2021
135.70
136.66
134.20
134.76
2,070,705
-0.26(-0.19%)
Jun 24, 2021
134.35
135.60
134.01
135.02
1,235,822
+2.02(+1.52%)
Jun 23, 2021
133.97
134.96
132.87
133.00
1,537,035
-1.04(-0.78%)
Jun 22, 2021
131.97
134.15
131.31
134.04
1,251,196
+1.91(+1.45%)
Jun 21, 2021
130.93
132.78
128.92
132.13
1,677,606
+1.66(+1.27%)
Jun 18, 2021
130.98
131.88
129.88
130.47
2,661,742
-0.44(-0.34%)
Jun 17, 2021
127.03
131.49
127.03
130.91
1,346,148
+2.71(+2.11%)
Jun 16, 2021
129.24
130.43
126.73
128.20
1,128,469
-1.26(-0.97%)
Jun 15, 2021
130.76
131.22
129.05
129.46
1,042,539
-1.50(-1.15%)
Jun 14, 2021
129.66
131.01
128.95
130.96
1,055,149
+1.68(+1.30%)
Jun 11, 2021
127.94
129.35
127.94
129.28
1,032,508
+0.77(+0.60%)
Jun 10, 2021
124.99
128.60
124.51
128.51
2,155,211
+3.32(+2.65%)
Jun 09, 2021
126.13
126.95
124.78
125.19
1,469,611
-0.03(-0.02%)
Jun 08, 2021
126.26
127.40
125.00
125.22
1,488,264
+0.29(+0.23%)
Jun 07, 2021
125.89
126.69
124.27
124.93
1,097,248
-1.82(-1.44%)
Jun 04, 2021
124.81
127.07
124.67
126.75
1,005,057
+2.81(+2.27%)
Jun 03, 2021
123.04
125.27
122.03
123.94
1,331,165
-0.59(-0.47%)
Jun 02, 2021
125.84
126.53
123.91
124.53
1,812,117
-1.22(-0.97%)
Jun 01, 2021
126.12
127.67
124.32
125.75
1,274,789
-1.24(-0.98%)
May 28, 2021
128.52
128.52
126.90
126.99
1,223,225
-0.14(-0.11%)
May 27, 2021
126.66
128.72
125.31
127.13
2,201,464
+0.30(+0.24%)
May 26, 2021
128.19
129.06
126.56
126.83
1,220,215
-0.66(-0.52%)
May 25, 2021
127.29
127.86
126.36
127.49
1,398,190
+1.16(+0.92%)
May 24, 2021
125.23
127.24
125.22
126.33
1,345,339
+2.87(+2.32%)
May 21, 2021
126.09
126.46
123.06
123.46
1,471,566
-1.79(-1.43%)
May 20, 2021
123.54
126.04
123.10
125.25
1,501,655
+2.93(+2.40%)
May 19, 2021
118.64
122.44
118.11
122.32
1,647,707
+1.18(+0.97%)
May 18, 2021
122.21
123.50
121.11
121.14
1,768,575
-0.69(-0.57%)
May 17, 2021
123.07
123.22
120.08
121.83
1,222,626
-2.45(-1.97%)
May 14, 2021
123.53
124.89
122.06
124.28
1,253,461
+2.21(+1.81%)
May 13, 2021
123.41
124.34
120.57
122.07
1,655,615
+0.29(+0.24%)
May 12, 2021
122.88
124.40
121.33
121.78
1,575,551
-4.05(-3.22%)
May 11, 2021
120.96
126.61
120.56
125.83
1,808,090
+1.69(+1.36%)
May 10, 2021
127.87
129.04
124.07
124.14
1,664,761
-4.91(-3.80%)
May 07, 2021
129.04
131.48
128.44
129.05
1,613,178
+2.15(+1.69%)
May 06, 2021
125.79
127.00
124.44
126.90
1,710,010
+0.01(+0.01%)
May 05, 2021
127.11
128.76
126.32
126.89
2,090,445
+0.54(+0.43%)
May 04, 2021
127.85
128.46
124.64
126.35
1,903,021
-3.27(-2.52%)
May 03, 2021
132.32
133.18
129.51
129.62
1,488,848
-2.15(-1.63%)
Apr 30, 2021
131.26
133.94
131.03
131.77
1,862,600
-1.69(-1.27%)
Apr 29, 2021
133.66
134.49
132.38
133.46
1,404,173
+0.19(+0.14%)
Apr 28, 2021
132.18
133.66
130.27
133.27
2,666,859
+0.52(+0.39%)
Apr 27, 2021
135.53
136.91
130.45
132.75
6,075,592
-11.48(-7.96%)
Apr 26, 2021
141.39
144.41
140.40
144.23
2,343,117
+2.15(+1.51%)
Apr 23, 2021
141.59
143.13
140.91
142.08
1,992,100
+2.02(+1.44%)
Apr 22, 2021
142.63
142.87
138.95
140.06
2,163,029
-1.44(-1.02%)
Apr 21, 2021
141.41
141.92
139.82
141.50
1,597,051
+0.56(+0.40%)
Apr 20, 2021
140.59
142.17
140.07
140.94
1,700,985
-1.00(-0.70%)
Apr 19, 2021
145.67
147.01
140.43
141.94
1,974,364
-5.32(-3.61%)
Apr 16, 2021
147.62
147.94
145.08
147.26
1,011,200
-0.33(-0.22%)
Apr 15, 2021
146.10
148.27
146.10
147.59
1,098,927
+2.98(+2.06%)
Apr 14, 2021
146.10
147.25
143.99
144.61
1,294,736
-1.54(-1.05%)
Apr 13, 2021
145.71
147.71
144.91
146.15
1,059,152
+1.36(+0.94%)
Apr 12, 2021
144.54
144.99
143.28
144.79
1,120,079
-0.56(-0.39%)
Apr 09, 2021
144.98
146.00
144.12
145.35
1,310,900
-0.11(-0.08%)
Apr 08, 2021
144.45
145.81
143.68
145.46
1,190,926
+2.90(+2.03%)
Apr 07, 2021
142.43
143.53
141.55
142.56
976,084
-0.90(-0.63%)
Apr 06, 2021
144.23
145.47
142.40
143.46
1,882,981
-2.41(-1.65%)
Apr 05, 2021
142.00
146.06
141.64
145.87
1,828,614
+4.38(+3.10%)
Apr 01, 2021
138.46
142.78
138.41
141.49
1,887,800
+4.50(+3.28%)
Mar 31, 2021
132.39
138.09
132.19
136.99
2,619,598
+6.12(+4.68%)
Mar 30, 2021
131.65
132.43
128.37
130.87
1,579,741
-1.88(-1.42%)
Mar 29, 2021
132.15
133.90
130.30
132.75
1,956,229
+0.17(+0.13%)
Mar 26, 2021
126.08
132.74
126.06
132.58
2,347,400
+6.91(+5.50%)
Mar 25, 2021
126.65
127.15
123.76
125.67
1,735,000
-1.30(-1.02%)
Mar 24, 2021
128.98
129.29
126.08
126.97
1,778,036
-1.28(-1.00%)
Mar 23, 2021
128.30
129.83
127.85
128.25
1,517,604
+0.28(+0.22%)
Mar 22, 2021
126.30
129.90
126.30
127.97
1,347,898
+2.49(+1.98%)
Mar 19, 2021
124.55
126.52
122.75
125.48
2,593,200
+1.45(+1.17%)
Mar 18, 2021
125.46
126.94
123.42
124.03
1,755,442
-4.46(-3.47%)
Mar 17, 2021
127.81
130.09
125.27
128.49
1,473,888
-0.90(-0.70%)
Mar 16, 2021
130.31
132.61
129.09
129.39
1,206,045
+0.00(+0.00%)
Mar 15, 2021
125.62
129.46
124.44
129.39
1,240,679
+3.65(+2.90%)
Mar 12, 2021
127.05
127.15
124.61
125.74
1,760,600
-4.39(-3.37%)
Mar 11, 2021
129.13
132.18
129.13
130.13
2,582,248
+3.25(+2.56%)
Mar 10, 2021
129.28
130.54
126.69
126.88
2,048,292
-0.42(-0.33%)
Mar 09, 2021
123.70
128.68
123.27
127.30
2,363,479
+7.62(+6.37%)
Mar 08, 2021
125.07
125.86
119.65
119.68
3,490,353
-7.01(-5.53%)
Mar 05, 2021
129.41
130.81
122.62
126.69
3,755,400
-2.12(-1.65%)
Mar 04, 2021
133.96
134.81
127.27
128.81
2,711,024
-4.93(-3.69%)
Mar 03, 2021
141.17
141.70
133.69
133.74
2,496,743
-8.41(-5.92%)
Mar 02, 2021
147.66
147.98
141.08
142.15
2,813,607
-5.29(-3.59%)
Mar 01, 2021
143.23
147.60
142.13
147.44
2,043,702
+6.35(+4.50%)
Feb 26, 2021
139.06
143.32
137.74
141.09
2,526,000
+3.07(+2.22%)
Feb 25, 2021
138.43
142.64
137.27
138.02
3,037,630
-1.40(-1.00%)
Feb 24, 2021
131.60
140.20
129.81
139.42
3,097,258
+6.82(+5.14%)
Feb 23, 2021
135.54
135.89
128.49
132.60
3,075,685
-0.56(-0.42%)
Feb 22, 2021
138.92
138.93
132.92
133.16
2,089,307
-6.50(-4.65%)
Feb 19, 2021
141.22
142.33
139.60
139.66
1,579,400
+0.13(+0.09%)
Feb 18, 2021
140.20
140.91
137.67
139.53
1,723,312
-2.25(-1.59%)
Feb 17, 2021
144.90
145.33
140.08
141.78
1,123,116
-4.21(-2.88%)
Feb 16, 2021
148.64
149.08
145.66
145.99
1,309,507
+0.31(+0.21%)
Feb 12, 2021
143.52
145.92
142.63
145.68
1,152,700
+1.71(+1.19%)
Feb 11, 2021
139.53
144.06
138.81
143.97
1,131,832
+6.11(+4.43%)
Feb 10, 2021
140.20
140.97
137.52
137.86
1,116,113
-1.63(-1.17%)
Feb 09, 2021
137.56
139.87
137.02
139.49
888,164
+1.91(+1.39%)
Feb 08, 2021
137.17
138.43
136.66
137.58
1,248,423
+1.78(+1.31%)
Feb 05, 2021
137.57
138.94
135.52
135.80
1,802,500
-1.30(-0.95%)
Feb 04, 2021
135.22
137.25
134.87
137.10
1,332,268
+2.28(+1.69%)
Feb 03, 2021
136.00
136.32
134.07
134.82
1,538,707
-0.90(-0.66%)
Feb 02, 2021
135.33
136.46
134.82
135.72
1,442,128
+1.32(+0.98%)
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.