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
Transdigm Group Inc
(NY:
TDG
)
1,291.95
+5.63 (+0.44%)
Official Closing Price
Updated: 7:00 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, 2019
404.34
407.90
403.19
404.12
379,254
-0.04(-0.01%)
Apr 29, 2019
403.75
406.15
403.18
404.16
301,973
-0.30(-0.07%)
Apr 26, 2019
401.43
404.52
399.49
404.46
270,324
+5.12(+1.28%)
Apr 25, 2019
397.78
400.41
394.87
399.33
207,426
-0.51(-0.13%)
Apr 24, 2019
403.33
405.66
398.23
399.85
399,143
-1.91(-0.48%)
Apr 23, 2019
393.63
402.19
393.63
401.75
300,709
+10.36(+2.65%)
Apr 22, 2019
391.04
393.13
388.82
391.39
404,260
-1.63(-0.42%)
Apr 18, 2019
382.83
393.65
382.74
393.03
340,890
+10.92(+2.86%)
Apr 17, 2019
385.13
385.36
380.48
382.11
322,335
-1.58(-0.41%)
Apr 16, 2019
384.53
387.21
383.01
383.69
188,287
-0.02(-0.01%)
Apr 15, 2019
389.38
389.38
382.93
383.71
254,500
-4.37(-1.13%)
Apr 12, 2019
389.41
390.87
385.72
388.09
304,831
+1.56(+0.40%)
Apr 11, 2019
382.82
387.88
382.82
386.53
672,765
+3.82(+1.00%)
Apr 10, 2019
380.46
384.50
379.43
382.71
358,811
+2.17(+0.57%)
Apr 09, 2019
384.02
385.44
379.54
380.54
358,826
-6.66(-1.72%)
Apr 08, 2019
384.43
387.30
382.21
387.20
342,384
-0.39(-0.10%)
Apr 05, 2019
388.78
391.40
386.19
387.58
278,205
-0.44(-0.11%)
Apr 04, 2019
390.67
392.80
387.45
388.03
261,795
-1.81(-0.46%)
Apr 03, 2019
388.96
390.23
384.28
389.84
322,655
+3.48(+0.90%)
Apr 02, 2019
389.10
390.47
385.74
386.35
269,940
-2.58(-0.66%)
Apr 01, 2019
383.20
389.32
383.20
388.93
332,923
+8.71(+2.29%)
Mar 29, 2019
378.52
380.52
377.07
380.22
368,950
+4.05(+1.08%)
Mar 28, 2019
374.05
376.90
368.08
376.17
295,330
+2.99(+0.80%)
Mar 27, 2019
374.30
376.23
368.65
373.18
269,513
+0.00(+0.00%)
Mar 26, 2019
377.23
377.86
368.46
373.18
506,473
-1.20(-0.32%)
Mar 25, 2019
372.27
374.92
367.94
374.38
319,534
+1.93(+0.52%)
Mar 22, 2019
378.93
380.44
372.12
372.45
341,726
-7.55(-1.99%)
Mar 21, 2019
371.91
380.69
371.23
380.00
288,680
+6.79(+1.82%)
Mar 20, 2019
376.21
377.14
372.05
373.21
427,557
-2.66(-0.71%)
Mar 19, 2019
378.64
381.67
374.36
375.88
523,951
-0.23(-0.06%)
Mar 18, 2019
369.27
376.75
368.92
376.10
449,467
+7.70(+2.09%)
Mar 15, 2019
370.81
371.60
367.01
368.40
1,129,059
-2.27(-0.61%)
Mar 14, 2019
367.94
373.47
367.94
370.67
490,749
+2.21(+0.60%)
Mar 13, 2019
366.83
371.48
366.32
368.45
598,822
+2.63(+0.72%)
Mar 12, 2019
362.70
366.88
361.51
365.82
533,034
+3.30(+0.91%)
Mar 11, 2019
354.90
363.04
354.27
362.52
785,038
+4.35(+1.21%)
Mar 08, 2019
354.76
358.86
353.48
358.18
372,651
-0.07(-0.02%)
Mar 07, 2019
356.99
359.75
353.41
358.25
423,048
+0.64(+0.18%)
Mar 06, 2019
358.45
360.42
356.13
357.61
347,602
-1.68(-0.47%)
Mar 05, 2019
363.47
367.09
355.42
359.28
917,207
-5.02(-1.38%)
Mar 04, 2019
368.61
373.12
359.82
364.30
449,295
-1.95(-0.53%)
Mar 01, 2019
365.94
368.50
363.76
366.25
281,070
+2.70(+0.74%)
Feb 28, 2019
360.06
367.32
358.46
363.56
498,441
+3.86(+1.07%)
Feb 27, 2019
360.95
362.32
359.45
359.69
477,867
-1.98(-0.55%)
Feb 26, 2019
363.66
364.51
359.55
361.68
854,328
-3.43(-0.94%)
Feb 25, 2019
368.50
368.50
363.65
365.11
395,684
-0.79(-0.22%)
Feb 22, 2019
365.77
366.00
363.49
365.90
256,593
+2.86(+0.79%)
Feb 21, 2019
365.14
366.48
362.19
363.04
439,702
-2.27(-0.62%)
Feb 20, 2019
364.96
368.71
364.58
365.31
428,641
-0.29(-0.08%)
Feb 19, 2019
367.11
368.13
364.62
365.61
369,646
-2.97(-0.81%)
Feb 15, 2019
363.33
368.66
362.92
368.58
361,308
+8.64(+2.40%)
Feb 14, 2019
357.79
362.31
357.79
359.94
718,713
-1.94(-0.54%)
Feb 13, 2019
362.34
363.04
355.94
361.88
333,812
+0.76(+0.21%)
Feb 12, 2019
361.81
362.61
359.65
361.12
360,362
+2.05(+0.57%)
Feb 11, 2019
357.27
359.29
355.91
359.07
373,255
+2.80(+0.79%)
Feb 08, 2019
349.97
356.27
349.97
356.27
438,441
+3.69(+1.05%)
Feb 07, 2019
350.46
352.79
347.94
352.58
575,022
+0.91(+0.26%)
Feb 06, 2019
351.24
351.67
346.04
351.67
601,631
+1.53(+0.44%)
Feb 05, 2019
359.08
359.08
347.23
350.14
961,279
+12.93(+3.83%)
Feb 04, 2019
329.79
337.56
328.43
337.21
687,865
+7.87(+2.39%)
Feb 01, 2019
327.89
331.20
323.31
329.33
385,427
+1.87(+0.57%)
Jan 31, 2019
321.89
329.61
321.52
327.47
573,872
+4.97(+1.54%)
Jan 30, 2019
317.13
324.91
314.90
322.49
891,308
+7.82(+2.49%)
Jan 29, 2019
298.93
318.14
298.93
314.67
843,926
+20.90(+7.11%)
Jan 28, 2019
291.01
294.37
288.62
293.77
305,611
-0.91(-0.31%)
Jan 25, 2019
295.13
297.69
293.46
294.69
280,832
+2.60(+0.89%)
Jan 24, 2019
290.12
294.36
289.95
292.09
161,536
+1.12(+0.39%)
Jan 23, 2019
290.63
294.75
286.22
290.97
274,983
+3.21(+1.11%)
Jan 22, 2019
295.48
296.65
286.25
287.76
375,906
-10.30(-3.46%)
Jan 18, 2019
294.57
298.12
293.20
298.06
457,307
+5.73(+1.96%)
Jan 17, 2019
290.62
295.67
290.49
292.33
455,197
+0.32(+0.11%)
Jan 16, 2019
292.65
292.75
290.35
292.01
345,524
-0.18(-0.06%)
Jan 15, 2019
291.60
293.03
289.24
292.20
317,181
+0.69(+0.24%)
Jan 14, 2019
289.60
293.89
287.67
291.50
389,077
-1.21(-0.41%)
Jan 11, 2019
291.04
292.84
288.86
292.71
261,727
-0.33(-0.11%)
Jan 10, 2019
288.45
293.97
285.59
293.04
441,294
+2.84(+0.98%)
Jan 09, 2019
290.46
292.68
289.29
290.20
367,420
+0.54(+0.19%)
Jan 08, 2019
289.24
291.81
286.63
289.66
430,410
+3.63(+1.27%)
Jan 07, 2019
285.50
288.32
283.62
286.04
393,181
+0.47(+0.16%)
Jan 04, 2019
277.00
285.57
275.83
285.57
340,890
+12.91(+4.74%)
Jan 03, 2019
282.98
282.98
272.07
272.65
484,847
-11.81(-4.15%)
Jan 02, 2019
280.99
285.43
276.70
284.46
374,028
-0.34(-0.12%)
Dec 31, 2018
283.70
287.58
282.38
284.80
424,233
+4.00(+1.43%)
Dec 28, 2018
279.49
285.31
276.74
280.80
299,936
+2.87(+1.03%)
Dec 27, 2018
273.98
277.94
265.06
277.94
513,324
-0.53(-0.19%)
Dec 26, 2018
264.65
278.86
263.12
278.46
622,157
+15.06(+5.72%)
Dec 24, 2018
266.92
270.23
260.85
263.41
378,263
-6.88(-2.55%)
Dec 21, 2018
271.04
276.80
268.20
270.29
658,379
-1.33(-0.49%)
Dec 20, 2018
277.70
281.04
269.55
271.62
697,077
-7.56(-2.71%)
Dec 19, 2018
287.88
291.67
276.38
279.18
481,092
-7.96(-2.77%)
Dec 18, 2018
287.13
290.75
283.57
287.14
418,007
+2.51(+0.88%)
Dec 17, 2018
289.23
294.71
282.02
284.63
468,206
-5.82(-2.00%)
Dec 14, 2018
288.77
293.30
288.31
290.45
331,697
-1.07(-0.37%)
Dec 13, 2018
296.42
297.57
291.39
291.52
243,431
-4.59(-1.55%)
Dec 12, 2018
293.96
299.78
293.96
296.11
246,057
+6.56(+2.26%)
Dec 11, 2018
295.31
299.52
288.79
289.55
378,607
-0.05(-0.02%)
Dec 10, 2018
286.04
292.43
282.21
289.60
509,618
+2.02(+0.70%)
Dec 07, 2018
291.57
296.55
283.85
287.58
437,247
-3.74(-1.28%)
Dec 06, 2018
290.76
295.04
286.45
291.33
794,843
-4.99(-1.68%)
Dec 04, 2018
310.78
311.39
295.60
296.32
695,274
-15.56(-4.99%)
Dec 03, 2018
309.17
313.52
308.53
311.88
606,413
+8.98(+2.96%)
Nov 30, 2018
308.05
308.60
299.67
302.90
587,574
-4.77(-1.55%)
Nov 29, 2018
301.62
310.41
300.47
307.68
442,826
+5.69(+1.88%)
Nov 28, 2018
293.97
302.87
293.97
301.99
418,526
+10.13(+3.47%)
Nov 27, 2018
291.02
292.43
287.47
291.86
410,019
-1.56(-0.53%)
Nov 26, 2018
288.58
293.71
287.84
293.41
464,630
+7.73(+2.71%)
Nov 23, 2018
281.61
289.56
281.21
285.68
185,430
+2.03(+0.71%)
Nov 21, 2018
283.66
283.66
283.66
0
+7.73(+2.80%)
Nov 20, 2018
277.59
277.59
265.86
275.93
1,217,158
-7.04(-2.49%)
Nov 19, 2018
290.33
292.46
282.03
282.97
357,254
-8.29(-2.85%)
Nov 16, 2018
286.61
293.38
286.05
291.26
391,278
+2.80(+0.97%)
Nov 15, 2018
282.92
288.63
280.12
288.46
484,768
+3.74(+1.31%)
Nov 14, 2018
291.57
293.67
284.33
284.72
487,432
-4.76(-1.64%)
Nov 13, 2018
287.18
291.50
285.52
289.48
669,290
+2.10(+0.73%)
Nov 12, 2018
298.97
298.97
286.39
287.38
741,634
-12.00(-4.01%)
Nov 09, 2018
298.20
300.21
295.86
299.38
314,264
-0.14(-0.05%)
Nov 08, 2018
301.93
305.69
295.94
299.52
376,540
-2.41(-0.80%)
Nov 07, 2018
299.69
302.45
295.62
301.93
559,321
+4.49(+1.51%)
Nov 06, 2018
291.44
307.11
288.12
297.44
1,061,653
+6.68(+2.30%)
Nov 05, 2018
289.11
290.98
287.01
290.76
752,025
+2.52(+0.87%)
Nov 02, 2018
290.91
296.35
286.00
288.24
638,200
-1.20(-0.41%)
Nov 01, 2018
278.38
289.98
277.70
289.44
651,677
+12.85(+4.65%)
Oct 31, 2018
269.68
280.37
269.68
276.59
460,122
+10.75(+4.05%)
Oct 30, 2018
262.10
266.53
261.27
265.83
696,446
+4.45(+1.70%)
Oct 29, 2018
268.72
270.42
257.42
261.38
703,320
-3.18(-1.20%)
Oct 26, 2018
270.83
273.04
264.19
264.56
934,076
-10.05(-3.66%)
Oct 25, 2018
272.74
277.53
268.01
274.61
686,788
+4.31(+1.60%)
Oct 24, 2018
280.01
282.11
269.85
270.30
608,425
-8.48(-3.04%)
Oct 23, 2018
275.47
280.92
273.25
278.77
517,367
-1.61(-0.57%)
Oct 22, 2018
282.64
284.45
279.45
280.38
714,992
-2.02(-0.71%)
Oct 19, 2018
282.65
285.04
279.88
282.40
551,873
+0.02(+0.01%)
Oct 18, 2018
288.87
289.75
281.57
282.38
590,064
-8.89(-3.05%)
Oct 17, 2018
289.31
291.66
286.43
291.27
723,556
+2.58(+0.89%)
Oct 16, 2018
276.01
289.10
273.20
288.69
1,015,278
+14.41(+5.25%)
Oct 15, 2018
272.19
275.53
272.19
274.28
695,361
+3.43(+1.27%)
Oct 12, 2018
272.19
275.47
268.23
270.84
1,078,791
+1.89(+0.70%)
Oct 11, 2018
283.24
283.24
265.53
268.95
1,438,914
-15.85(-5.57%)
Oct 10, 2018
277.22
291.33
277.22
284.80
1,416,820
-9.34(-3.17%)
Oct 09, 2018
298.00
298.00
292.30
294.14
390,166
-3.89(-1.30%)
Oct 08, 2018
300.34
302.27
295.24
298.03
327,158
-3.76(-1.25%)
Oct 05, 2018
307.27
307.76
301.48
301.79
341,846
-5.78(-1.88%)
Oct 04, 2018
310.64
310.64
305.31
307.57
209,289
-4.02(-1.29%)
Oct 03, 2018
310.66
313.49
309.29
311.59
286,519
+1.77(+0.57%)
Oct 02, 2018
310.19
311.49
308.64
309.82
181,681
-0.20(-0.06%)
Oct 01, 2018
314.14
314.36
308.05
310.02
342,824
-1.78(-0.57%)
Sep 28, 2018
312.67
314.30
311.16
311.81
674,378
-0.29(-0.09%)
Sep 27, 2018
310.80
314.40
310.80
312.10
331,394
+2.33(+0.75%)
Sep 26, 2018
309.63
311.99
308.60
309.77
493,260
+0.85(+0.28%)
Sep 25, 2018
306.05
309.96
305.62
308.92
162,880
+2.63(+0.86%)
Sep 24, 2018
309.19
309.33
305.01
306.29
180,368
-2.23(-0.72%)
Sep 21, 2018
309.67
310.27
307.84
308.51
503,993
-0.18(-0.06%)
Sep 20, 2018
310.82
310.82
306.05
308.70
266,718
-0.50(-0.16%)
Sep 19, 2018
313.10
313.63
308.45
309.20
226,540
-3.04(-0.97%)
Sep 18, 2018
308.47
312.94
308.18
312.24
370,397
+4.04(+1.31%)
Sep 17, 2018
309.89
311.06
306.03
308.20
615,893
-1.67(-0.54%)
Sep 14, 2018
300.56
310.92
300.48
309.87
751,273
+9.74(+3.25%)
Sep 13, 2018
298.82
301.15
298.76
300.13
279,562
+2.38(+0.80%)
Sep 12, 2018
298.43
300.71
296.62
297.75
233,063
-1.21(-0.40%)
Sep 11, 2018
296.61
299.17
296.61
298.96
424,830
+1.16(+0.39%)
Sep 10, 2018
295.22
298.91
295.22
297.79
279,395
+3.38(+1.15%)
Sep 07, 2018
295.88
297.57
293.22
294.42
398,561
-1.85(-0.62%)
Sep 06, 2018
295.25
298.14
295.25
296.27
272,245
+1.71(+0.58%)
Sep 05, 2018
294.19
295.00
291.39
294.56
370,071
+0.16(+0.05%)
Sep 04, 2018
292.56
294.73
290.59
294.40
621,754
+1.27(+0.43%)
Aug 31, 2018
293.13
293.13
293.13
0
+0.45(+0.15%)
Aug 30, 2018
299.41
299.95
291.96
292.68
435,917
-6.76(-2.26%)
Aug 29, 2018
301.47
301.94
299.29
299.44
254,944
-1.26(-0.42%)
Aug 28, 2018
301.40
302.12
298.35
300.69
399,371
-0.10(-0.03%)
Aug 27, 2018
298.83
301.78
297.74
300.79
540,176
+3.51(+1.18%)
Aug 24, 2018
298.02
298.26
296.10
297.28
204,653
+0.18(+0.06%)
Aug 23, 2018
298.63
300.28
296.81
297.11
225,144
-1.89(-0.63%)
Aug 22, 2018
301.03
302.94
298.81
299.00
290,735
-2.43(-0.81%)
Aug 21, 2018
298.50
302.88
298.50
301.43
389,024
+2.83(+0.95%)
Aug 20, 2018
296.96
301.11
296.62
298.60
363,509
+2.46(+0.83%)
Aug 17, 2018
296.86
297.55
295.21
296.14
184,236
-0.48(-0.16%)
Aug 16, 2018
296.79
299.22
295.16
296.61
241,864
+2.29(+0.78%)
Aug 15, 2018
297.79
297.80
290.79
294.33
432,757
-4.28(-1.43%)
Aug 14, 2018
299.14
300.05
295.97
298.61
349,183
+0.43(+0.14%)
Aug 13, 2018
299.37
302.47
296.67
298.18
299,592
-0.83(-0.28%)
Aug 10, 2018
300.05
301.12
298.21
299.01
344,950
-1.98(-0.66%)
Aug 09, 2018
299.23
303.97
298.85
300.99
641,609
+1.57(+0.53%)
Aug 08, 2018
299.18
301.50
297.70
299.41
412,201
+0.67(+0.22%)
Aug 07, 2018
296.61
301.37
291.75
298.74
1,219,034
-10.30(-3.33%)
Aug 06, 2018
309.71
312.77
308.00
309.04
717,216
-0.69(-0.22%)
Aug 03, 2018
308.51
310.75
306.80
309.73
463,874
+1.80(+0.58%)
Aug 02, 2018
307.53
309.71
306.01
307.93
531,641
-0.85(-0.27%)
Aug 01, 2018
313.50
315.23
307.93
308.77
323,168
-5.75(-1.83%)
Jul 31, 2018
308.48
316.30
308.48
314.52
597,189
+8.03(+2.62%)
Jul 30, 2018
308.66
310.48
305.99
306.49
528,088
-3.39(-1.09%)
Jul 27, 2018
313.30
313.87
307.89
309.88
291,219
-2.45(-0.79%)
Jul 26, 2018
311.61
314.52
309.95
312.33
294,848
+0.72(+0.23%)
Jul 25, 2018
304.20
312.20
302.80
311.61
278,151
+7.04(+2.31%)
Jul 24, 2018
301.82
305.29
299.95
304.57
408,776
+4.64(+1.55%)
Jul 23, 2018
305.65
305.65
299.87
299.93
275,915
-5.67(-1.86%)
Jul 20, 2018
303.06
308.49
300.80
305.60
434,546
+1.66(+0.55%)
Jul 19, 2018
302.38
304.22
300.80
303.94
350,881
+2.37(+0.79%)
Jul 18, 2018
303.92
304.87
301.30
301.57
384,766
-2.34(-0.77%)
Jul 17, 2018
302.36
305.29
301.50
303.92
285,740
+1.55(+0.51%)
Jul 16, 2018
302.29
307.61
300.88
302.37
274,869
+0.12(+0.04%)
Jul 13, 2018
298.99
303.23
298.99
302.25
297,529
+3.90(+1.31%)
Jul 12, 2018
296.14
300.59
295.33
298.35
660,089
+4.04(+1.37%)
Jul 11, 2018
295.37
295.77
293.05
294.31
270,134
-0.80(-0.27%)
Jul 10, 2018
295.14
296.04
294.33
295.11
161,819
-0.49(-0.16%)
Jul 09, 2018
292.99
297.32
292.29
295.60
515,988
+4.14(+1.42%)
Jul 06, 2018
291.07
293.13
289.75
291.46
171,949
+0.42(+0.14%)
Jul 05, 2018
290.90
291.46
287.93
291.04
397,644
+2.57(+0.89%)
Jul 03, 2018
288.47
288.47
288.47
0
+1.53(+0.53%)
Jul 02, 2018
287.45
288.12
283.11
286.94
371,064
-2.12(-0.73%)
Jun 29, 2018
282.89
291.17
280.47
289.06
488,518
+6.97(+2.47%)
Jun 28, 2018
283.39
283.43
277.85
282.09
527,748
-1.29(-0.45%)
Jun 27, 2018
284.52
290.13
283.31
283.38
454,487
-0.65(-0.23%)
Jun 26, 2018
283.29
285.57
280.78
284.03
303,754
+1.01(+0.36%)
Jun 25, 2018
285.16
286.50
282.02
283.02
1,094,119
-3.61(-1.26%)
Jun 22, 2018
286.85
287.84
285.62
286.63
615,412
+1.24(+0.43%)
Jun 21, 2018
284.76
286.25
281.77
285.39
418,957
-0.15(-0.05%)
Jun 20, 2018
282.32
286.53
282.25
285.54
297,356
+3.14(+1.11%)
Jun 19, 2018
284.05
286.50
281.49
282.40
386,201
-2.49(-0.87%)
Jun 18, 2018
284.73
285.42
283.09
284.89
364,877
+0.21(+0.07%)
Jun 15, 2018
288.25
284.21
284.68
914,836
-3.57(-1.24%)
Jun 14, 2018
286.16
288.33
284.15
288.25
352,358
+3.25(+1.14%)
Jun 13, 2018
287.48
288.68
284.65
285.00
252,957
-2.28(-0.79%)
Jun 12, 2018
287.26
287.47
283.92
287.27
201,362
+0.85(+0.30%)
Jun 11, 2018
289.36
290.00
285.09
286.43
310,332
-3.35(-1.16%)
Jun 08, 2018
285.06
290.21
283.56
289.78
302,971
+4.93(+1.73%)
Jun 07, 2018
284.54
288.02
283.57
284.85
378,547
+0.27(+0.09%)
Jun 06, 2018
284.65
281.43
284.58
305,000
+2.92(+1.04%)
Jun 05, 2018
282.79
283.22
279.72
281.65
391,228
-1.37(-0.48%)
Jun 04, 2018
283.92
284.73
280.99
283.02
196,256
-0.42(-0.15%)
Jun 01, 2018
281.73
284.59
281.08
283.44
288,982
+3.62(+1.29%)
May 31, 2018
281.55
283.91
279.38
279.82
705,417
-1.43(-0.51%)
May 30, 2018
279.44
282.23
277.34
281.25
350,454
+2.22(+0.80%)
May 29, 2018
278.15
281.15
277.32
279.03
526,770
-0.78(-0.28%)
May 25, 2018
279.81
279.81
279.81
0
-1.38(-0.49%)
May 24, 2018
279.25
282.32
278.66
281.19
300,029
+1.70(+0.61%)
May 23, 2018
273.32
279.80
272.69
279.49
309,826
+4.99(+1.82%)
May 22, 2018
278.71
280.10
273.42
274.50
303,667
-4.14(-1.48%)
May 21, 2018
277.97
280.61
277.25
278.64
278,337
+2.18(+0.79%)
May 18, 2018
271.14
276.86
271.14
276.46
298,273
+4.83(+1.78%)
May 17, 2018
270.95
272.53
269.46
271.63
254,484
+0.68(+0.25%)
May 16, 2018
271.83
272.45
270.47
270.95
360,530
-1.57(-0.57%)
May 15, 2018
275.12
275.12
271.35
272.52
534,920
-6.10(-2.19%)
May 14, 2018
279.73
280.43
277.03
278.62
392,645
-0.98(-0.35%)
May 11, 2018
280.96
282.23
278.56
279.60
234,645
-1.57(-0.56%)
May 10, 2018
281.60
283.82
280.22
281.16
484,142
+1.03(+0.37%)
May 09, 2018
279.44
280.80
278.67
280.13
363,866
+2.17(+0.78%)
May 08, 2018
275.63
278.92
275.63
277.96
555,346
+2.33(+0.84%)
May 07, 2018
270.46
276.80
270.46
275.63
568,674
+5.14(+1.90%)
May 04, 2018
267.05
271.78
267.01
270.49
377,852
+2.31(+0.86%)
May 03, 2018
266.12
269.72
263.72
268.18
337,757
+1.04(+0.39%)
May 02, 2018
263.41
269.68
262.74
267.14
498,398
+3.87(+1.47%)
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.