Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TripAdvisor (NQ: TRIP )

18.18 -0.13 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.58 38.79 38.26 38.38 2,738,911 -0.13(-0.35%)
Mar 30, 2017 38.68 38.75 38.06 38.51 3,203,697 -0.30(-0.78%)
Mar 29, 2017 38.33 38.92 38.09 38.82 1,919,507 +0.46(+1.21%)
Mar 28, 2017 37.81 38.61 37.79 38.35 2,016,572 +0.42(+1.10%)
Mar 27, 2017 37.64 38.19 37.35 37.94 1,741,567 -0.03(-0.07%)
Mar 24, 2017 38.00 38.24 37.75 37.96 2,744,398 +0.15(+0.40%)
Mar 23, 2017 36.77 37.97 36.39 37.81 5,648,520 +1.00(+2.71%)
Mar 22, 2017 37.17 37.17 36.34 36.82 3,226,355 -0.28(-0.74%)
Mar 21, 2017 38.47 38.56 37.03 37.09 2,591,076 -1.15(-3.00%)
Mar 20, 2017 38.41 38.59 38.08 38.24 1,470,586 -0.24(-0.62%)
Mar 17, 2017 38.44 38.59 38.13 38.48 2,488,543 +0.18(+0.46%)
Mar 16, 2017 38.08 38.40 37.89 38.30 1,712,242 +0.32(+0.84%)
Mar 15, 2017 37.74 38.13 37.35 37.98 2,148,103 +0.40(+1.06%)
Mar 14, 2017 38.59 38.68 37.30 37.58 2,046,290 -1.11(-2.87%)
Mar 13, 2017 38.79 39.13 38.37 38.69 1,666,910 -0.08(-0.21%)
Mar 10, 2017 38.88 39.44 38.48 38.77 3,043,885 +0.01(+0.02%)
Mar 09, 2017 39.07 39.66 38.34 38.76 4,568,450 -0.21(-0.55%)
Mar 08, 2017 36.66 39.18 36.64 38.98 8,486,370 +2.24(+6.10%)
Mar 07, 2017 36.77 37.28 36.55 36.74 3,825,344 -0.26(-0.70%)
Mar 06, 2017 36.90 37.01 36.29 36.99 3,857,371 -0.12(-0.34%)
Mar 03, 2017 36.41 37.16 36.29 37.12 4,124,366 +0.82(+2.25%)
Mar 02, 2017 36.33 36.93 35.98 36.30 3,569,094 -0.58(-1.57%)
Mar 01, 2017 37.16 37.26 36.23 36.88 4,365,150 +0.00(+0.00%)
Feb 28, 2017 37.51 37.57 36.59 36.88 4,406,121 -1.19(-3.13%)
Feb 27, 2017 37.36 38.42 37.18 38.07 5,627,600 +0.17(+0.45%)
Feb 24, 2017 38.37 38.56 37.35 37.90 5,251,734 -0.75(-1.93%)
Feb 23, 2017 41.01 41.08 38.43 38.65 7,663,159 -1.86(-4.59%)
Feb 22, 2017 40.76 41.05 39.98 40.51 4,884,428 -1.15(-2.75%)
Feb 21, 2017 42.02 42.07 41.59 41.65 2,726,425 -0.20(-0.47%)
Feb 17, 2017 41.85 41.85 41.85 0 +0.12(+0.30%)
Feb 16, 2017 43.57 44.78 41.66 41.72 13,930,928 -5.14(-10.97%)
Feb 15, 2017 46.54 47.39 46.42 46.86 7,336,840 +0.45(+0.98%)
Feb 14, 2017 45.80 46.65 45.10 46.41 4,335,170 +0.71(+1.56%)
Feb 13, 2017 46.26 46.42 45.65 45.70 2,908,348 -0.54(-1.17%)
Feb 10, 2017 46.86 47.04 46.08 46.24 2,796,243 -0.45(-0.97%)
Feb 09, 2017 46.35 47.04 46.28 46.70 2,693,384 +0.55(+1.19%)
Feb 08, 2017 46.21 46.53 45.75 46.14 2,008,717 -0.06(-0.13%)
Feb 07, 2017 46.27 46.60 45.80 46.21 1,467,505 +0.00(+0.00%)
Feb 06, 2017 46.69 47.02 45.91 46.21 1,849,029 -0.58(-1.24%)
Feb 03, 2017 46.60 47.09 46.30 46.78 1,080,639 +0.49(+1.06%)
Feb 02, 2017 46.07 46.89 45.62 46.30 1,175,095 +0.17(+0.37%)
Feb 01, 2017 47.12 47.55 45.86 46.13 2,025,138 -0.92(-1.95%)
Jan 31, 2017 46.22 47.29 46.06 47.04 1,580,766 +0.58(+1.24%)
Jan 30, 2017 46.22 46.54 45.58 46.46 1,288,238 +0.22(+0.48%)
Jan 27, 2017 46.65 46.65 45.95 46.24 914,100 -0.16(-0.35%)
Jan 26, 2017 46.89 46.99 46.33 46.40 868,928 -0.42(-0.89%)
Jan 25, 2017 46.91 47.01 46.31 46.82 2,128,675 +0.46(+1.00%)
Jan 24, 2017 45.94 46.58 45.14 46.36 1,588,495 +0.66(+1.44%)
Jan 23, 2017 46.06 46.10 45.27 45.70 1,743,504 -0.41(-0.89%)
Jan 20, 2017 46.45 47.06 45.58 46.11 2,403,687 -0.28(-0.59%)
Jan 19, 2017 47.04 47.23 45.87 46.38 2,359,033 -0.64(-1.36%)
Jan 18, 2017 46.83 47.48 46.65 47.02 1,449,834 +0.25(+0.53%)
Jan 17, 2017 46.74 47.65 46.58 46.78 2,166,255 -0.28(-0.60%)
Jan 13, 2017 47.06 47.06 47.06 0 +0.92(+2.00%)
Jan 12, 2017 45.99 46.55 45.18 46.14 2,811,171 +0.20(+0.43%)
Jan 11, 2017 45.36 46.16 45.20 45.94 1,753,185 +0.31(+0.68%)
Jan 10, 2017 45.42 46.14 44.68 45.63 2,893,100 +0.35(+0.77%)
Jan 09, 2017 45.28 45.73 44.82 45.28 2,976,467 +0.13(+0.30%)
Jan 06, 2017 43.58 45.41 43.18 45.15 3,306,818 +1.40(+3.19%)
Jan 05, 2017 43.48 44.24 43.42 43.75 1,950,667 +0.30(+0.70%)
Jan 04, 2017 42.45 43.57 42.36 43.45 2,261,827 +1.20(+2.84%)
Jan 03, 2017 41.57 42.36 41.09 42.25 2,150,953 +1.01(+2.46%)
Dec 30, 2016 41.24 41.24 41.24 0 -0.52(-1.24%)
Dec 29, 2016 41.57 41.90 41.38 41.75 1,824,606 +0.09(+0.21%)
Dec 28, 2016 42.00 42.37 41.48 41.66 1,538,194 -0.39(-0.93%)
Dec 27, 2016 41.42 42.23 41.34 42.05 1,592,346 +0.67(+1.61%)
Dec 23, 2016 41.39 41.39 41.39 0 +0.13(+0.32%)
Dec 22, 2016 41.29 41.31 40.58 41.25 3,010,921 +0.10(+0.24%)
Dec 21, 2016 44.01 44.01 41.09 41.16 3,038,918 -2.23(-5.14%)
Dec 20, 2016 41.88 44.24 41.81 43.39 6,282,328 +2.08(+5.04%)
Dec 19, 2016 42.27 42.33 41.25 41.31 2,158,516 -0.82(-1.94%)
Dec 16, 2016 42.30 42.77 41.96 42.12 4,554,842 -0.01(-0.02%)
Dec 15, 2016 42.41 42.67 41.92 42.13 2,115,111 -0.21(-0.50%)
Dec 14, 2016 43.59 43.74 42.13 42.35 4,326,135 -1.25(-2.88%)
Dec 13, 2016 43.42 44.06 43.27 43.60 1,579,055 +0.28(+0.66%)
Dec 12, 2016 43.58 43.89 42.91 43.32 2,413,590 -0.46(-1.06%)
Dec 09, 2016 42.84 43.93 42.69 43.78 2,037,165 +1.04(+2.43%)
Dec 08, 2016 42.14 42.96 42.02 42.74 1,871,631 +0.41(+0.97%)
Dec 07, 2016 42.85 43.05 42.28 42.33 3,061,711 -0.51(-1.18%)
Dec 06, 2016 42.80 43.13 42.48 42.84 1,551,422 +0.17(+0.40%)
Dec 05, 2016 41.91 43.14 41.52 42.67 3,105,241 +1.35(+3.27%)
Dec 02, 2016 41.97 42.11 40.86 41.32 2,910,989 -0.62(-1.48%)
Dec 01, 2016 42.99 43.03 41.69 41.94 2,546,355 -1.00(-2.32%)
Nov 30, 2016 43.79 44.21 42.91 42.93 3,043,105 -0.91(-2.07%)
Nov 29, 2016 44.85 45.19 43.72 43.84 2,641,528 -0.78(-1.75%)
Nov 28, 2016 45.41 45.52 44.53 44.62 2,164,915 -0.88(-1.93%)
Nov 25, 2016 45.28 45.71 45.05 45.50 563,486 +0.34(+0.75%)
Nov 23, 2016 45.17 45.17 45.17 0 -0.49(-1.07%)
Nov 22, 2016 45.97 46.31 45.56 45.66 1,467,661 -0.30(-0.66%)
Nov 21, 2016 45.62 46.28 45.29 45.96 1,611,708 +0.79(+1.75%)
Nov 18, 2016 45.15 45.81 44.72 45.17 1,505,526 -0.16(-0.35%)
Nov 17, 2016 44.62 45.97 44.55 45.33 2,534,264 +0.51(+1.13%)
Nov 16, 2016 44.32 45.53 44.23 44.82 3,678,168 +0.34(+0.76%)
Nov 15, 2016 44.08 44.93 43.87 44.48 5,223,671 +1.09(+2.50%)
Nov 14, 2016 45.38 45.60 43.15 43.40 6,229,425 -1.97(-4.33%)
Nov 11, 2016 46.19 46.19 44.99 45.36 3,740,608 -0.73(-1.58%)
Nov 10, 2016 46.86 47.78 45.82 46.09 7,052,441 -0.71(-1.52%)
Nov 09, 2016 47.13 49.82 45.35 46.80 21,259,666 -9.31(-16.59%)
Nov 08, 2016 56.52 58.30 55.86 56.11 7,748,793 -0.29(-0.52%)
Nov 07, 2016 57.45 57.67 56.34 56.41 2,918,596 -0.19(-0.33%)
Nov 04, 2016 55.41 56.96 55.41 56.59 1,526,866 +0.80(+1.43%)
Nov 03, 2016 54.83 56.25 54.59 55.79 1,235,482 +0.99(+1.80%)
Nov 02, 2016 56.36 56.60 54.69 54.81 1,419,695 -1.64(-2.90%)
Nov 01, 2016 57.28 57.43 55.96 56.44 1,412,480 -0.90(-1.57%)
Oct 31, 2016 57.47 57.57 56.91 57.34 1,299,603 +0.12(+0.22%)
Oct 28, 2016 55.56 57.68 54.99 57.22 2,657,821 +2.21(+4.03%)
Oct 27, 2016 55.48 55.61 54.46 55.00 1,570,416 +0.09(+0.16%)
Oct 26, 2016 55.62 56.49 54.70 54.91 1,690,850 -1.58(-2.80%)
Oct 25, 2016 56.66 57.15 56.12 56.50 913,563 -0.27(-0.47%)
Oct 24, 2016 56.53 56.86 56.18 56.76 1,321,129 +0.77(+1.38%)
Oct 21, 2016 55.02 56.62 54.90 55.99 2,327,411 +0.83(+1.50%)
Oct 20, 2016 56.64 56.66 55.05 55.16 1,725,557 -1.64(-2.88%)
Oct 19, 2016 56.17 57.13 56.17 56.80 2,294,047 +0.60(+1.08%)
Oct 18, 2016 55.72 56.46 55.20 56.19 1,873,754 +1.54(+2.81%)
Oct 17, 2016 54.63 55.00 53.97 54.65 1,654,455 +0.13(+0.24%)
Oct 14, 2016 55.49 55.71 54.34 54.52 2,230,060 -0.83(-1.49%)
Oct 13, 2016 55.72 55.72 54.91 55.35 1,953,848 -0.67(-1.19%)
Oct 12, 2016 56.37 56.42 55.58 56.02 1,752,798 -0.39(-0.69%)
Oct 11, 2016 57.36 57.45 56.11 56.41 2,330,761 -1.04(-1.81%)
Oct 10, 2016 57.13 57.63 56.92 57.45 1,353,444 +0.53(+0.94%)
Oct 07, 2016 57.88 57.88 56.56 56.91 1,332,707 -0.75(-1.30%)
Oct 06, 2016 58.59 58.59 57.23 57.66 1,883,895 -0.92(-1.56%)
Oct 05, 2016 57.58 58.81 57.39 58.58 2,404,702 +1.29(+2.25%)
Oct 04, 2016 56.68 57.56 56.39 57.29 1,146,271 +0.95(+1.69%)
Oct 03, 2016 55.94 56.42 55.32 56.34 946,768 +0.15(+0.27%)
Sep 30, 2016 56.01 56.45 55.99 56.18 1,899,947 +0.16(+0.29%)
Sep 29, 2016 56.73 57.29 55.86 56.02 2,880,069 -0.96(-1.69%)
Sep 28, 2016 57.24 57.83 56.66 56.98 1,715,913 -0.16(-0.28%)
Sep 27, 2016 55.14 57.52 55.06 57.14 2,681,370 +2.11(+3.83%)
Sep 26, 2016 54.82 55.11 54.54 55.04 1,124,118 +0.02(+0.03%)
Sep 23, 2016 54.64 55.29 54.43 55.02 1,491,588 +0.45(+0.83%)
Sep 22, 2016 54.01 54.63 53.70 54.57 1,342,437 +0.73(+1.35%)
Sep 21, 2016 53.80 54.05 53.24 53.84 1,518,388 +0.26(+0.48%)
Sep 20, 2016 53.50 53.77 53.11 53.58 1,336,269 +0.22(+0.42%)
Sep 19, 2016 54.74 54.81 53.19 53.36 2,157,364 -1.15(-2.10%)
Sep 16, 2016 54.86 54.90 53.79 54.50 3,128,401 -0.47(-0.86%)
Sep 15, 2016 54.82 55.17 54.20 54.98 1,611,713 +0.01(+0.02%)
Sep 14, 2016 55.21 56.36 54.92 54.97 1,862,373 -1.09(-1.95%)
Sep 13, 2016 55.90 56.33 55.60 56.06 1,658,939 -0.51(-0.90%)
Sep 12, 2016 54.73 56.68 54.73 56.57 2,409,462 +1.68(+3.06%)
Sep 09, 2016 54.57 56.00 54.36 54.89 2,831,254 -0.07(-0.13%)
Sep 08, 2016 55.09 55.36 54.64 54.96 1,167,170 -0.32(-0.58%)
Sep 07, 2016 54.97 55.89 54.76 55.28 1,488,964 +0.57(+1.04%)
Sep 06, 2016 54.34 55.12 53.93 54.71 2,243,882 +0.28(+0.52%)
Sep 02, 2016 54.78 54.42 54.42 54.42 1,163,418 -0.11(-0.20%)
Sep 01, 2016 54.17 54.76 54.07 54.53 1,151,652 +0.28(+0.52%)
Aug 31, 2016 54.57 54.67 54.02 54.25 1,383,446 -0.22(-0.41%)
Aug 30, 2016 55.48 55.59 54.20 54.47 1,638,964 -0.61(-1.11%)
Aug 29, 2016 55.36 55.49 54.95 55.08 1,456,593 -0.38(-0.69%)
Aug 26, 2016 55.38 56.21 55.11 55.46 1,276,897 +0.42(+0.76%)
Aug 25, 2016 55.14 55.54 54.70 55.05 1,631,305 -0.03(-0.05%)
Aug 24, 2016 55.78 56.54 54.88 55.07 1,337,376 -0.63(-1.13%)
Aug 23, 2016 55.05 56.28 55.02 55.70 2,083,025 +0.75(+1.36%)
Aug 22, 2016 55.14 55.14 54.55 54.96 1,557,778 -0.18(-0.32%)
Aug 19, 2016 55.25 55.62 54.65 55.14 1,561,299 -0.20(-0.37%)
Aug 18, 2016 55.27 55.58 54.95 55.34 1,125,623 +0.16(+0.29%)
Aug 17, 2016 55.22 55.38 54.84 55.18 1,433,312 +0.04(+0.08%)
Aug 16, 2016 55.20 55.59 55.03 55.14 1,810,366 -0.12(-0.21%)
Aug 15, 2016 55.02 55.54 54.80 55.25 1,554,417 +0.38(+0.70%)
Aug 12, 2016 54.52 55.09 54.27 54.87 1,826,558 +0.10(+0.18%)
Aug 11, 2016 54.48 55.14 54.33 54.77 1,758,499 +0.30(+0.56%)
Aug 10, 2016 54.41 54.83 54.19 54.47 2,694,467 +0.13(+0.25%)
Aug 09, 2016 55.15 55.40 54.01 54.33 3,979,895 -0.66(-1.20%)
Aug 08, 2016 54.25 55.01 53.96 54.99 4,039,998 +0.92(+1.69%)
Aug 05, 2016 56.06 56.56 54.01 54.08 6,116,852 -2.47(-4.37%)
Aug 04, 2016 56.91 58.81 55.75 56.55 9,890,510 -5.25(-8.49%)
Aug 03, 2016 61.64 62.58 61.18 61.80 4,129,173 +0.07(+0.12%)
Aug 02, 2016 62.50 62.50 60.68 61.72 2,931,753 -0.92(-1.48%)
Aug 01, 2016 62.33 62.87 61.72 62.65 2,337,274 +0.43(+0.69%)
Jul 29, 2016 61.80 62.64 61.51 62.22 2,722,015 -1.12(-1.77%)
Jul 28, 2016 63.23 63.75 61.96 63.34 1,763,696 +1.23(+1.98%)
Jul 27, 2016 62.29 62.44 61.79 62.12 1,736,305 -0.08(-0.13%)
Jul 26, 2016 62.29 63.19 61.95 62.20 1,505,073 -0.11(-0.17%)
Jul 25, 2016 62.27 62.52 61.76 62.30 1,235,987 -0.03(-0.04%)
Jul 22, 2016 61.48 62.45 60.91 62.33 1,410,296 +1.25(+2.04%)
Jul 21, 2016 61.68 61.97 60.67 61.08 1,158,031 -0.53(-0.87%)
Jul 20, 2016 60.99 62.07 60.57 61.62 1,381,836 +0.66(+1.08%)
Jul 19, 2016 60.91 61.12 60.54 60.96 825,618 -0.17(-0.28%)
Jul 18, 2016 60.52 61.46 60.36 61.13 1,222,305 +0.43(+0.70%)
Jul 15, 2016 61.28 61.28 60.25 60.70 1,114,041 -0.24(-0.39%)
Jul 14, 2016 61.68 62.17 60.81 60.94 1,346,334 -0.05(-0.09%)
Jul 13, 2016 62.15 62.57 60.65 61.00 2,870,167 -1.00(-1.62%)
Jul 12, 2016 61.00 62.59 60.76 62.00 2,497,015 +1.35(+2.23%)
Jul 11, 2016 59.75 60.94 59.75 60.65 1,473,715 +0.95(+1.59%)
Jul 08, 2016 58.77 59.99 58.35 59.70 1,682,134 +1.35(+2.32%)
Jul 07, 2016 57.92 58.84 57.80 58.35 1,638,067 +1.16(+2.04%)
Jul 05, 2016 57.05 57.43 56.69 57.18 1,608,097 -0.28(-0.48%)
Jul 01, 2016 57.18 57.46 57.46 57.46 1,199,065 +0.28(+0.48%)
Jun 30, 2016 56.93 57.67 56.38 57.18 1,485,629 +0.36(+0.64%)
Jun 29, 2016 55.11 57.12 55.02 56.82 2,211,003 +2.44(+4.48%)
Jun 28, 2016 53.97 54.78 53.62 54.38 1,730,395 +1.00(+1.87%)
Jun 27, 2016 54.42 54.84 52.43 53.38 3,587,413 -1.64(-2.97%)
Jun 24, 2016 55.77 57.24 54.57 55.02 5,180,478 -3.65(-6.23%)
Jun 23, 2016 58.09 59.08 57.82 58.67 1,621,378 +1.10(+1.92%)
Jun 22, 2016 57.22 58.07 57.06 57.57 1,026,497 +0.20(+0.36%)
Jun 21, 2016 57.72 57.72 56.58 57.37 1,154,501 -0.13(-0.23%)
Jun 20, 2016 56.90 58.47 56.58 57.50 2,430,010 +1.41(+2.50%)
Jun 17, 2016 56.97 57.58 55.89 56.10 2,265,525 -1.16(-2.03%)
Jun 16, 2016 56.90 57.47 55.60 57.26 2,040,671 -0.40(-0.69%)
Jun 15, 2016 58.19 58.89 57.54 57.66 1,770,041 -0.20(-0.35%)
Jun 14, 2016 58.38 59.02 57.11 57.87 1,855,273 -0.92(-1.57%)
Jun 13, 2016 59.60 61.00 58.70 58.79 1,776,042 -0.99(-1.65%)
Jun 10, 2016 61.15 61.49 59.49 59.78 1,954,826 -2.00(-3.24%)
Jun 09, 2016 61.38 62.70 61.23 61.78 1,295,093 +0.20(+0.33%)
Jun 08, 2016 61.39 62.13 61.15 61.57 1,884,923 +0.54(+0.89%)
Jun 07, 2016 62.05 62.20 60.52 61.03 5,032,767 -2.52(-3.96%)
Jun 06, 2016 61.03 63.68 60.40 63.55 3,830,975 +2.93(+4.84%)
Jun 03, 2016 60.74 60.84 59.72 60.61 1,578,934 -0.42(-0.68%)
Jun 02, 2016 59.39 61.15 58.93 61.03 1,444,914 +1.40(+2.34%)
Jun 01, 2016 59.95 60.17 58.75 59.63 970,916 -0.60(-1.00%)
May 31, 2016 60.03 60.54 59.74 60.24 1,761,491 +0.37(+0.62%)
May 27, 2016 59.17 59.87 59.87 59.87 1,465,912 +0.64(+1.08%)
May 26, 2016 59.44 59.89 58.51 59.23 1,125,980 -0.27(-0.45%)
May 25, 2016 58.85 59.78 58.43 59.49 1,862,991 +0.74(+1.26%)
May 24, 2016 59.51 60.32 58.71 58.75 2,588,943 -0.71(-1.20%)
May 23, 2016 57.63 60.85 57.38 59.47 3,901,342 +2.08(+3.63%)
May 20, 2016 56.50 57.97 56.39 57.38 2,022,628 +1.14(+2.02%)
May 19, 2016 56.98 57.38 55.64 56.25 1,793,475 -0.82(-1.43%)
May 18, 2016 58.05 58.38 56.39 57.06 2,410,809 -1.44(-2.46%)
May 17, 2016 57.76 59.40 57.72 58.51 3,119,636 +0.79(+1.37%)
May 16, 2016 57.37 58.03 57.13 57.71 1,335,529 +0.39(+0.68%)
May 13, 2016 56.66 57.72 56.62 57.32 2,211,106 +0.60(+1.07%)
May 12, 2016 58.74 58.74 56.17 56.72 2,806,114 -1.68(-2.88%)
May 11, 2016 58.88 59.05 58.00 58.40 2,546,264 -0.38(-0.65%)
May 10, 2016 56.53 59.48 56.52 58.78 3,842,254 +2.68(+4.77%)
May 09, 2016 55.47 57.76 55.27 56.10 3,878,512 +0.91(+1.64%)
May 06, 2016 54.78 55.22 53.04 55.20 3,577,651 +0.03(+0.05%)
May 05, 2016 54.25 58.51 53.95 55.17 8,218,944 -0.97(-1.73%)
May 04, 2016 57.16 57.64 55.73 56.14 5,423,387 -2.40(-4.10%)
May 03, 2016 57.15 58.68 56.19 58.54 4,437,479 +0.84(+1.45%)
May 02, 2016 57.29 58.02 56.82 57.71 2,061,041 +0.27(+0.46%)
Apr 29, 2016 56.91 57.79 55.47 57.44 2,021,312 +0.88(+1.56%)
Apr 28, 2016 57.02 57.80 56.42 56.56 3,245,455 -0.08(-0.14%)
Apr 27, 2016 55.58 56.68 55.10 56.64 1,709,773 +1.06(+1.90%)
Apr 26, 2016 55.61 56.55 55.15 55.58 1,404,272 -0.04(-0.08%)
Apr 25, 2016 56.18 56.44 55.14 55.62 1,180,173 -0.70(-1.25%)
Apr 22, 2016 56.44 57.40 56.00 56.33 1,621,770 -0.42(-0.74%)
Apr 21, 2016 57.49 57.80 56.37 56.74 1,341,857 -0.52(-0.90%)
Apr 20, 2016 57.54 57.66 56.59 57.26 1,191,439 -0.13(-0.23%)
Apr 19, 2016 58.59 58.59 56.90 57.39 2,586,273 -0.80(-1.38%)
Apr 18, 2016 56.08 58.37 55.75 58.19 2,141,705 +2.17(+3.87%)
Apr 15, 2016 56.56 56.71 55.39 56.02 1,521,043 -0.45(-0.80%)
Apr 14, 2016 56.78 57.15 56.05 56.48 1,161,268 -0.25(-0.44%)
Apr 13, 2016 55.10 56.79 54.96 56.73 2,549,722 +2.09(+3.82%)
Apr 12, 2016 53.85 54.68 53.53 54.64 2,025,284 +0.76(+1.40%)
Apr 11, 2016 55.56 55.90 53.85 53.88 2,297,724 -1.47(-2.65%)
Apr 08, 2016 56.98 57.43 54.87 55.35 2,686,609 -0.99(-1.75%)
Apr 07, 2016 58.01 58.25 55.65 56.34 2,674,969 -1.94(-3.33%)
Apr 06, 2016 57.26 58.48 56.78 58.27 1,279,366 +1.40(+2.45%)
Apr 05, 2016 56.99 57.62 56.10 56.88 2,026,026 -1.00(-1.74%)
Apr 04, 2016 59.97 60.03 57.74 57.88 1,299,074 -1.90(-3.18%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.