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
Dave Inc
(NQ:
DAVE
)
49.83
-0.12 (-0.24%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2012
316.80
323.52
313.76
319.04
887
-1.76(-0.55%)
Apr 27, 2012
340.80
346.05
316.48
320.80
1,218
-27.04(-7.77%)
Apr 26, 2012
376.96
376.96
336.00
347.84
1,010
-38.72(-10.02%)
Apr 25, 2012
382.40
386.56
368.64
386.56
506
+8.96(+2.37%)
Apr 24, 2012
373.44
379.46
366.82
377.60
249
+3.84(+1.03%)
Apr 23, 2012
369.28
376.00
363.20
373.76
343
+4.80(+1.30%)
Apr 20, 2012
369.64
374.40
365.12
368.96
503
-0.64(-0.17%)
Apr 19, 2012
368.32
372.16
364.16
369.60
429
+1.60(+0.43%)
Apr 18, 2012
372.80
372.80
368.00
368.00
123
-4.80(-1.29%)
Apr 17, 2012
363.84
372.80
359.04
372.80
376
+7.04(+1.92%)
Apr 16, 2012
368.96
368.96
362.24
365.76
82
+0.00(+0.00%)
Apr 13, 2012
365.44
369.92
362.24
365.76
141
-0.96(-0.26%)
Apr 12, 2012
366.08
368.96
359.04
366.72
409
+0.32(+0.09%)
Apr 11, 2012
360.00
366.40
360.00
366.40
295
+4.16(+1.15%)
Apr 10, 2012
364.16
366.72
359.04
362.24
148
+0.96(+0.27%)
Apr 09, 2012
363.84
367.04
359.04
361.28
518
-6.72(-1.83%)
Apr 05, 2012
355.20
368.00
355.20
368.00
148
+1.60(+0.44%)
Apr 04, 2012
367.04
371.20
366.40
366.40
437
+0.00(+0.00%)
Apr 03, 2012
370.56
371.20
366.40
366.40
353
-4.48(-1.21%)
Apr 02, 2012
373.12
373.12
366.72
370.88
256
-0.32(-0.09%)
Mar 30, 2012
369.28
374.40
369.28
371.20
487
+0.00(+0.00%)
Mar 29, 2012
367.36
371.20
366.40
371.20
450
+1.60(+0.43%)
Mar 28, 2012
368.00
376.00
360.80
369.60
923
+6.40(+1.76%)
Mar 27, 2012
366.40
366.40
358.40
363.20
598
-0.16(-0.04%)
Mar 26, 2012
360.64
369.60
360.64
363.36
484
+0.48(+0.13%)
Mar 23, 2012
364.80
367.26
362.88
362.88
206
-2.24(-0.61%)
Mar 22, 2012
366.40
368.00
365.12
365.12
171
-2.56(-0.70%)
Mar 21, 2012
366.08
369.60
364.80
367.68
182
+1.28(+0.35%)
Mar 20, 2012
367.36
370.24
361.92
366.40
108
-1.28(-0.35%)
Mar 19, 2012
368.32
375.68
348.48
367.68
525
-8.32(-2.21%)
Mar 16, 2012
369.28
376.00
368.32
376.00
670
+6.40(+1.73%)
Mar 15, 2012
361.60
372.80
356.80
369.60
820
+8.00(+2.21%)
Mar 14, 2012
350.72
361.92
350.72
361.60
317
+5.76(+1.62%)
Mar 13, 2012
349.44
355.84
342.72
355.84
1,175
+9.60(+2.77%)
Mar 12, 2012
343.04
349.44
341.76
346.24
236
+1.92(+0.56%)
Mar 09, 2012
344.96
350.40
342.40
344.32
377
+1.28(+0.37%)
Mar 08, 2012
341.76
344.00
340.80
343.04
150
-2.56(-0.74%)
Mar 07, 2012
346.88
346.88
344.00
345.60
59
+0.00(+0.00%)
Mar 06, 2012
342.40
348.80
338.24
345.60
313
+0.32(+0.09%)
Mar 05, 2012
347.84
350.40
341.44
345.28
223
-3.52(-1.01%)
Mar 02, 2012
348.48
350.40
348.16
348.80
828
+0.00(+0.00%)
Mar 01, 2012
348.80
350.40
347.84
348.80
554
-0.64(-0.18%)
Feb 29, 2012
348.16
350.05
343.68
349.44
712
+1.92(+0.55%)
Feb 28, 2012
347.52
350.08
343.36
347.52
588
+3.71(+1.08%)
Feb 27, 2012
348.80
350.40
343.68
343.81
625
-4.99(-1.43%)
Feb 24, 2012
347.20
350.40
347.20
348.80
159
+1.60(+0.46%)
Feb 23, 2012
349.12
351.68
347.20
347.20
1,173
-2.40(-0.69%)
Feb 22, 2012
353.28
363.20
347.28
349.60
663
-3.36(-0.95%)
Feb 21, 2012
352.64
355.20
352.00
352.96
179
-0.64(-0.18%)
Feb 17, 2012
357.44
358.08
348.80
353.60
279
-5.44(-1.52%)
Feb 16, 2012
345.28
359.36
342.72
359.04
2,097
+1.28(+0.36%)
Feb 15, 2012
349.76
361.60
349.76
357.76
851
+8.93(+2.56%)
Feb 14, 2012
353.28
353.60
348.83
348.83
110
-4.45(-1.26%)
Feb 13, 2012
347.20
353.28
342.21
353.28
202
+8.96(+2.60%)
Feb 10, 2012
344.00
345.60
344.00
344.32
74
-3.84(-1.10%)
Feb 09, 2012
349.44
349.44
342.72
348.16
134
-0.96(-0.27%)
Feb 08, 2012
347.58
353.60
347.58
349.12
603
-1.92(-0.55%)
Feb 07, 2012
343.68
352.00
339.20
351.04
564
+7.36(+2.14%)
Feb 06, 2012
336.00
343.68
336.00
343.68
156
+4.48(+1.32%)
Feb 03, 2012
341.44
342.40
336.29
339.20
155
-2.88(-0.84%)
Feb 02, 2012
340.48
342.08
335.18
342.08
128
+0.81(+0.24%)
Feb 01, 2012
335.04
342.40
332.48
341.27
534
+9.75(+2.94%)
Jan 31, 2012
327.04
341.12
326.40
331.52
786
+0.64(+0.19%)
Jan 30, 2012
338.88
342.08
328.26
330.88
520
-9.92(-2.91%)
Jan 27, 2012
341.44
341.44
336.00
340.80
148
+2.24(+0.66%)
Jan 26, 2012
339.20
343.36
333.44
338.56
127
-7.36(-2.13%)
Jan 25, 2012
339.52
350.72
334.72
345.92
149
+4.48(+1.31%)
Jan 24, 2012
342.72
351.36
330.88
341.44
323
+3.20(+0.95%)
Jan 23, 2012
348.16
355.20
338.24
338.24
340
-12.16(-3.47%)
Jan 20, 2012
358.08
360.00
339.55
350.40
311
-4.16(-1.17%)
Jan 19, 2012
355.52
359.36
352.00
354.56
208
-4.80(-1.34%)
Jan 18, 2012
345.60
359.36
340.48
359.36
472
+13.76(+3.98%)
Jan 17, 2012
340.16
348.48
332.19
345.60
978
+5.12(+1.50%)
Jan 13, 2012
332.48
341.92
327.02
340.48
517
+7.68(+2.31%)
Jan 12, 2012
332.48
332.80
329.60
332.80
308
+1.60(+0.48%)
Jan 11, 2012
331.84
332.80
326.72
331.20
390
-1.44(-0.43%)
Jan 10, 2012
332.80
332.80
324.80
332.64
313
+1.44(+0.43%)
Jan 09, 2012
330.56
332.80
329.92
331.20
254
+0.00(+0.00%)
Jan 06, 2012
332.80
332.80
330.56
331.20
228
-1.60(-0.48%)
Jan 05, 2012
329.92
332.80
325.76
332.80
228
+1.60(+0.48%)
Jan 04, 2012
324.80
331.20
324.80
331.20
128
+1.60(+0.49%)
Dec 30, 2011
326.72
334.40
324.48
329.60
624
-1.28(-0.39%)
Dec 29, 2011
326.40
330.88
317.76
330.88
915
+5.44(+1.67%)
Dec 28, 2011
323.52
326.08
312.64
325.44
623
+0.96(+0.30%)
Dec 27, 2011
322.88
327.36
313.60
324.48
655
+3.52(+1.10%)
Dec 23, 2011
320.00
320.96
312.64
320.96
753
+3.52(+1.11%)
Dec 21, 2011
304.32
318.40
296.64
317.44
1,495
+10.24(+3.33%)
Dec 20, 2011
303.68
308.80
296.96
307.20
376
+8.64(+2.89%)
Dec 19, 2011
282.88
299.04
282.88
298.56
426
+17.60(+6.26%)
Dec 16, 2011
281.28
297.92
278.40
280.96
649
+1.60(+0.57%)
Dec 15, 2011
292.80
292.80
278.72
279.36
300
-12.80(-4.38%)
Dec 14, 2011
291.84
296.32
291.20
292.16
267
-0.64(-0.22%)
Dec 13, 2011
296.64
298.56
292.80
292.80
88
-2.88(-0.97%)
Dec 12, 2011
297.28
301.44
292.16
295.68
123
-5.76(-1.91%)
Dec 09, 2011
291.20
303.68
291.20
301.44
391
+8.96(+3.06%)
Dec 08, 2011
297.92
297.92
291.20
292.48
370
-3.97(-1.34%)
Dec 07, 2011
287.68
299.20
287.68
296.45
1,434
+4.29(+1.47%)
Dec 06, 2011
294.72
298.56
291.20
292.16
293
-5.76(-1.93%)
Dec 05, 2011
292.48
297.92
292.48
297.92
220
+5.15(+1.76%)
Dec 02, 2011
291.84
296.32
288.00
292.77
256
-0.03(-0.01%)
Dec 01, 2011
291.84
292.80
287.55
292.80
167
+2.56(+0.88%)
Nov 30, 2011
292.80
300.48
290.24
290.24
418
-0.32(-0.11%)
Nov 29, 2011
290.56
290.56
284.80
290.56
113
+2.56(+0.89%)
Nov 28, 2011
292.48
294.72
287.68
288.00
143
-3.84(-1.32%)
Nov 25, 2011
292.16
292.16
282.24
291.84
45
-0.32(-0.11%)
Nov 23, 2011
296.96
297.60
283.20
292.16
477
-6.08(-2.04%)
Nov 22, 2011
287.68
298.56
287.68
298.24
348
+13.12(+4.60%)
Nov 21, 2011
285.76
290.24
278.40
285.12
95
-3.84(-1.33%)
Nov 18, 2011
287.36
290.56
284.16
288.96
172
+2.24(+0.78%)
Nov 17, 2011
291.52
295.36
286.40
286.72
96
-4.80(-1.65%)
Nov 16, 2011
288.32
295.20
288.32
291.52
155
+0.00(+0.00%)
Nov 15, 2011
283.84
296.00
283.84
291.52
517
+6.72(+2.36%)
Nov 14, 2011
276.80
285.44
276.80
284.80
43
+6.72(+2.42%)
Nov 11, 2011
278.40
285.12
275.20
278.08
155
+1.28(+0.46%)
Nov 10, 2011
288.32
288.32
272.32
276.80
278
-8.45(-2.96%)
Nov 09, 2011
280.64
294.40
280.64
285.25
66
-2.11(-0.73%)
Nov 08, 2011
295.68
295.68
285.44
287.36
99
-4.80(-1.64%)
Nov 07, 2011
296.64
297.44
292.16
292.16
182
-1.60(-0.54%)
Nov 04, 2011
292.80
294.72
289.60
293.76
496
+0.64(+0.22%)
Nov 03, 2011
282.88
296.00
282.88
293.12
522
+9.92(+3.50%)
Nov 02, 2011
275.84
283.84
268.80
283.20
372
+7.36(+2.67%)
Nov 01, 2011
277.12
278.72
271.04
275.84
121
-1.60(-0.58%)
Oct 31, 2011
279.36
281.60
273.31
277.44
4,189
-1.60(-0.57%)
Oct 28, 2011
273.60
279.68
273.60
279.04
171
+6.40(+2.35%)
Oct 27, 2011
271.04
280.64
267.77
272.64
5,647
+11.84(+4.54%)
Oct 26, 2011
263.68
263.68
248.32
260.80
1,236
+3.52(+1.37%)
Oct 25, 2011
271.68
271.68
257.28
257.28
548
-13.44(-4.96%)
Oct 24, 2011
271.68
282.56
265.60
270.72
239
-3.20(-1.17%)
Oct 21, 2011
275.20
282.53
267.52
273.92
394
-6.08(-2.17%)
Oct 20, 2011
281.92
281.92
275.52
280.00
442
+8.00(+2.94%)
Oct 19, 2011
282.24
282.24
272.00
272.00
354
-0.32(-0.12%)
Oct 18, 2011
266.88
272.32
262.72
272.32
296
+3.52(+1.31%)
Oct 17, 2011
271.04
271.04
263.68
268.80
383
+3.84(+1.45%)
Oct 14, 2011
262.40
269.12
261.76
264.96
190
+4.48(+1.72%)
Oct 13, 2011
256.64
261.76
254.72
260.48
657
+4.80(+1.88%)
Oct 12, 2011
256.64
263.04
254.40
255.68
795
-0.32(-0.12%)
Oct 11, 2011
261.76
262.40
254.08
256.00
993
-8.64(-3.26%)
Oct 10, 2011
261.76
266.24
259.52
264.64
401
+2.56(+0.98%)
Oct 07, 2011
267.20
267.84
260.16
262.08
396
-4.80(-1.80%)
Oct 06, 2011
264.96
268.48
262.72
266.88
186
+4.16(+1.58%)
Oct 05, 2011
264.00
267.04
261.76
262.72
917
-2.88(-1.08%)
Oct 04, 2011
264.32
267.49
261.76
265.60
1,675
+1.92(+0.73%)
Oct 03, 2011
273.28
273.51
262.72
263.68
617
-11.20(-4.07%)
Sep 30, 2011
280.00
280.00
271.04
274.88
12,048
-3.85(-1.38%)
Sep 29, 2011
287.68
287.68
277.12
278.73
239
-8.31(-2.89%)
Sep 28, 2011
287.68
288.00
279.36
287.04
453
-0.64(-0.22%)
Sep 27, 2011
288.00
290.88
285.58
287.68
650
-0.32(-0.11%)
Sep 26, 2011
284.48
288.00
284.48
288.00
335
+6.08(+2.16%)
Sep 23, 2011
280.32
290.85
273.60
281.92
1,108
+1.92(+0.69%)
Sep 22, 2011
297.60
297.60
274.56
280.00
954
-22.08(-7.31%)
Sep 21, 2011
295.68
303.26
293.76
302.08
516
+4.48(+1.51%)
Sep 20, 2011
294.40
297.60
291.84
297.60
369
+1.92(+0.65%)
Sep 19, 2011
292.48
301.12
291.84
295.68
617
-2.24(-0.75%)
Sep 16, 2011
296.96
304.00
294.72
297.92
842
-1.28(-0.43%)
Sep 15, 2011
297.28
299.20
292.80
299.20
431
+3.20(+1.08%)
Sep 14, 2011
296.00
296.64
290.24
296.00
768
+0.00(+0.00%)
Sep 13, 2011
298.56
298.88
294.72
296.00
191
-1.60(-0.54%)
Sep 12, 2011
298.24
304.00
295.04
297.60
350
-3.20(-1.06%)
Sep 09, 2011
298.24
303.07
295.36
300.80
354
-0.32(-0.11%)
Sep 08, 2011
301.44
305.60
299.20
301.12
660
-1.28(-0.42%)
Sep 07, 2011
307.84
307.84
299.20
302.40
153
-1.28(-0.42%)
Sep 06, 2011
294.40
303.68
294.40
303.68
528
+3.20(+1.06%)
Sep 02, 2011
296.64
303.36
296.00
300.48
283
-0.32(-0.11%)
Sep 01, 2011
304.00
308.00
299.20
300.80
717
-4.80(-1.57%)
Aug 31, 2011
306.56
310.72
304.00
305.60
464
-2.88(-0.93%)
Aug 30, 2011
312.32
312.32
294.40
308.48
546
-6.08(-1.93%)
Aug 29, 2011
313.60
316.80
311.04
314.56
163
+3.84(+1.24%)
Aug 26, 2011
305.60
313.12
302.08
310.72
983
+5.12(+1.68%)
Aug 25, 2011
301.12
307.84
295.36
305.60
751
+4.16(+1.38%)
Aug 24, 2011
296.96
301.44
296.96
301.44
102
-3.52(-1.15%)
Aug 23, 2011
286.08
304.96
286.08
304.96
655
-0.32(-0.10%)
Aug 22, 2011
308.74
308.74
298.88
305.28
645
+1.60(+0.53%)
Aug 19, 2011
315.52
315.52
296.64
303.68
494
-13.76(-4.33%)
Aug 18, 2011
312.64
319.36
302.40
317.44
1,287
+0.32(+0.10%)
Aug 17, 2011
311.68
318.40
308.80
317.12
959
+5.76(+1.85%)
Aug 16, 2011
304.96
311.36
302.08
311.36
4,685
+5.12(+1.67%)
Aug 15, 2011
297.92
307.20
296.64
306.24
794
+4.16(+1.38%)
Aug 12, 2011
277.12
302.21
277.12
302.08
755
+27.20(+9.90%)
Aug 11, 2011
272.00
280.00
272.00
274.88
564
+2.88(+1.06%)
Aug 10, 2011
273.92
312.64
272.00
272.00
917
-4.80(-1.73%)
Aug 09, 2011
271.04
281.92
264.00
276.80
753
+4.80(+1.76%)
Aug 08, 2011
292.16
292.16
268.48
272.00
946
-24.64(-8.31%)
Aug 05, 2011
292.48
304.00
256.00
296.64
1,968
-2.56(-0.86%)
Aug 04, 2011
311.36
311.36
296.64
299.20
1,351
-15.04(-4.79%)
Aug 03, 2011
323.52
325.44
304.00
314.24
1,577
-13.76(-4.20%)
Aug 02, 2011
329.28
331.20
324.80
328.00
271
-3.52(-1.06%)
Aug 01, 2011
331.84
333.76
326.72
331.52
333
+3.20(+0.97%)
Jul 29, 2011
320.96
331.52
317.47
328.32
1,315
+3.20(+0.98%)
Jul 28, 2011
328.64
330.56
324.80
325.12
418
-8.64(-2.59%)
Jul 27, 2011
334.40
337.25
324.80
333.76
787
-3.84(-1.14%)
Jul 26, 2011
335.36
339.20
332.62
337.60
473
+0.64(+0.19%)
Jul 25, 2011
338.24
341.44
332.48
336.96
517
-5.12(-1.50%)
Jul 22, 2011
343.36
347.20
337.60
342.08
774
-3.95(-1.14%)
Jul 21, 2011
342.40
348.16
334.08
346.03
481
-0.85(-0.24%)
Jul 20, 2011
348.80
348.80
342.08
346.88
383
-1.28(-0.37%)
Jul 19, 2011
345.98
352.00
345.60
348.16
396
-3.52(-1.00%)
Jul 18, 2011
353.28
353.28
348.16
351.68
232
-0.64(-0.18%)
Jul 15, 2011
352.96
352.96
350.08
352.32
563
-1.28(-0.36%)
Jul 14, 2011
350.08
353.60
350.08
353.60
513
+1.28(+0.36%)
Jul 13, 2011
351.04
353.60
350.40
352.32
551
+0.32(+0.09%)
Jul 12, 2011
352.00
352.96
345.60
352.00
1,303
+0.00(+0.00%)
Jul 11, 2011
349.76
353.60
345.92
352.00
1,056
-1.60(-0.45%)
Jul 08, 2011
343.04
353.60
336.77
353.60
1,179
+8.64(+2.50%)
Jul 07, 2011
344.00
346.24
324.16
344.96
1,229
-3.84(-1.10%)
Jul 06, 2011
328.32
352.00
325.15
348.80
3,006
+19.84(+6.03%)
Jul 05, 2011
322.56
335.36
318.40
328.96
1,926
+6.08(+1.88%)
Jul 01, 2011
320.32
322.88
318.25
322.88
245
+2.56(+0.80%)
Jun 30, 2011
320.33
320.96
317.12
320.32
2,756
+0.00(+0.00%)
Jun 29, 2011
320.00
321.92
317.44
320.32
1,045
+0.32(+0.10%)
Jun 28, 2011
315.20
320.96
315.20
320.00
684
+4.16(+1.32%)
Jun 27, 2011
309.76
316.80
306.88
315.84
582
+7.04(+2.28%)
Jun 24, 2011
296.00
312.00
295.84
308.80
241
+13.76(+4.66%)
Jun 23, 2011
289.60
295.04
288.00
295.04
1,726
+4.16(+1.43%)
Jun 22, 2011
288.42
291.52
288.42
290.88
369
+1.92(+0.66%)
Jun 21, 2011
285.12
289.28
284.80
288.96
585
+3.84(+1.35%)
Jun 20, 2011
286.72
293.12
283.84
285.12
254
-8.00(-2.73%)
Jun 17, 2011
288.00
294.40
286.40
293.12
456
+5.76(+2.00%)
Jun 16, 2011
288.64
289.28
286.18
287.36
198
-1.60(-0.55%)
Jun 15, 2011
286.17
294.40
283.84
288.96
637
+1.28(+0.44%)
Jun 14, 2011
275.52
288.48
275.52
287.68
929
+14.40(+5.27%)
Jun 13, 2011
293.76
293.76
272.96
273.28
491
-20.48(-6.97%)
Jun 10, 2011
295.04
296.32
291.20
293.76
208
-4.48(-1.50%)
Jun 09, 2011
298.24
300.16
297.28
298.24
234
+1.28(+0.43%)
Jun 08, 2011
295.68
297.28
294.08
296.96
225
+0.64(+0.22%)
Jun 07, 2011
298.88
298.88
295.36
296.32
244
-0.96(-0.32%)
Jun 06, 2011
305.92
306.56
297.28
297.28
615
-8.64(-2.82%)
Jun 03, 2011
308.80
314.88
305.92
305.92
779
-11.52(-3.63%)
May 24, 2011
319.33
319.33
317.12
317.44
281
+0.64(+0.20%)
May 23, 2011
314.24
316.80
311.36
316.80
704
+0.32(+0.10%)
May 20, 2011
315.84
319.36
315.20
316.48
149
-0.96(-0.30%)
May 19, 2011
320.00
320.64
315.20
317.44
339
-3.20(-1.00%)
May 18, 2011
321.60
322.24
319.04
320.64
175
+1.28(+0.40%)
May 17, 2011
323.20
323.20
319.36
319.36
50
-3.52(-1.09%)
May 16, 2011
321.28
323.52
315.83
322.88
204
+2.24(+0.70%)
May 13, 2011
318.08
325.44
316.16
320.64
512
+1.60(+0.50%)
May 12, 2011
317.44
319.04
314.56
319.04
267
+0.32(+0.10%)
May 11, 2011
315.84
319.55
314.02
318.72
133
+3.52(+1.12%)
May 10, 2011
315.20
315.84
312.00
315.20
155
+0.32(+0.10%)
May 09, 2011
315.52
315.52
312.19
314.88
460
+0.32(+0.10%)
May 06, 2011
314.24
318.08
314.24
314.56
388
+2.56(+0.82%)
May 05, 2011
314.56
315.20
310.08
312.00
129
-2.88(-0.91%)
May 04, 2011
314.56
315.52
314.56
314.88
465
-0.32(-0.10%)
May 03, 2011
315.20
315.84
314.88
315.20
321
+0.64(+0.20%)
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.