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
International Flavors & Fragrances, Inc.
(NY:
IFF
)
99.69
+1.86 (+1.90%)
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 (%)
Mar 31, 2020
94.30
96.67
90.41
90.76
1,708,785
-5.27(-5.49%)
Mar 30, 2020
98.64
99.98
94.50
96.03
1,236,938
-1.96(-2.01%)
Mar 27, 2020
97.58
100.82
96.94
97.99
1,132,427
-3.85(-3.78%)
Mar 26, 2020
94.06
101.84
92.80
101.84
1,241,968
+8.87(+9.54%)
Mar 25, 2020
87.86
96.55
85.19
92.97
2,573,960
+3.89(+4.36%)
Mar 24, 2020
86.92
93.67
86.58
89.08
1,866,951
+5.89(+7.07%)
Mar 23, 2020
90.05
90.73
81.31
83.20
2,475,831
-7.17(-7.94%)
Mar 20, 2020
95.46
95.63
89.03
90.37
1,743,198
-4.42(-4.66%)
Mar 19, 2020
94.78
98.78
91.41
94.79
2,035,777
-0.87(-0.91%)
Mar 18, 2020
91.36
96.61
86.80
95.67
2,385,362
-0.94(-0.98%)
Mar 17, 2020
91.78
98.49
88.50
96.61
2,574,072
+7.05(+7.87%)
Mar 16, 2020
88.54
94.37
86.48
89.56
2,081,095
-6.64(-6.91%)
Mar 13, 2020
92.59
96.21
88.48
96.21
1,837,027
+8.01(+9.09%)
Mar 12, 2020
91.86
94.00
83.82
88.19
3,058,880
-10.01(-10.19%)
Mar 11, 2020
102.15
102.40
96.95
98.20
2,971,421
-6.43(-6.15%)
Mar 10, 2020
102.80
104.80
101.45
104.63
3,068,331
+5.16(+5.19%)
Mar 09, 2020
103.04
104.62
96.95
99.47
3,363,492
-8.83(-8.16%)
Mar 06, 2020
106.86
109.70
106.23
108.30
1,853,345
-1.85(-1.68%)
Mar 05, 2020
110.33
112.82
109.18
110.16
1,691,311
-2.58(-2.29%)
Mar 04, 2020
109.61
112.79
109.35
112.73
1,612,384
+4.80(+4.45%)
Mar 03, 2020
107.76
110.17
105.07
107.93
1,617,124
-0.22(-0.20%)
Mar 02, 2020
106.52
108.28
104.98
108.15
1,467,788
+2.45(+2.32%)
Feb 28, 2020
105.08
106.88
101.78
105.70
2,643,070
-2.16(-2.00%)
Feb 27, 2020
107.30
111.91
106.81
107.86
1,735,531
-1.07(-0.98%)
Feb 26, 2020
111.05
112.34
108.39
108.93
1,812,033
-0.44(-0.40%)
Feb 25, 2020
113.46
113.55
107.64
109.37
2,225,073
-3.50(-3.10%)
Feb 24, 2020
114.13
114.29
110.56
112.88
2,260,593
-3.77(-3.23%)
Feb 21, 2020
116.62
118.10
115.85
116.64
1,849,605
-0.45(-0.38%)
Feb 20, 2020
117.87
119.74
116.41
117.09
1,675,668
-1.39(-1.17%)
Feb 19, 2020
119.11
120.67
118.28
118.48
1,005,534
-0.51(-0.43%)
Feb 18, 2020
119.57
119.79
117.17
118.99
1,215,528
-0.91(-0.76%)
Feb 14, 2020
120.64
121.38
119.75
119.90
1,165,267
-0.77(-0.64%)
Feb 13, 2020
115.57
120.88
113.42
120.67
3,600,900
-2.34(-1.90%)
Feb 12, 2020
123.02
124.46
121.74
123.01
1,414,134
+1.24(+1.02%)
Feb 11, 2020
123.49
123.94
121.63
121.76
1,066,754
-0.95(-0.78%)
Feb 10, 2020
123.17
123.61
122.43
122.72
1,093,388
-0.83(-0.67%)
Feb 07, 2020
125.23
125.94
123.23
123.54
1,306,350
-1.95(-1.55%)
Feb 06, 2020
126.20
126.96
125.38
125.49
1,090,316
-0.41(-0.32%)
Feb 05, 2020
124.58
126.73
124.01
125.90
1,248,999
+2.37(+1.91%)
Feb 04, 2020
121.82
124.08
121.25
123.53
1,327,681
+3.66(+3.05%)
Feb 03, 2020
115.81
120.32
115.51
119.87
1,242,531
+4.17(+3.61%)
Jan 31, 2020
116.99
117.38
114.55
115.70
1,549,421
-1.64(-1.40%)
Jan 30, 2020
117.39
117.46
113.97
117.34
2,117,956
-1.84(-1.54%)
Jan 29, 2020
120.46
121.21
118.99
119.18
804,964
-0.35(-0.30%)
Jan 28, 2020
119.02
119.85
117.99
119.53
852,228
+1.30(+1.10%)
Jan 27, 2020
119.03
119.66
118.02
118.23
1,008,376
-1.60(-1.33%)
Jan 24, 2020
120.27
121.12
119.29
119.83
779,300
-0.23(-0.19%)
Jan 23, 2020
119.67
120.86
118.13
120.06
1,078,964
+0.13(+0.11%)
Jan 22, 2020
119.21
120.73
118.79
119.93
801,180
+0.97(+0.82%)
Jan 21, 2020
118.28
120.04
117.82
118.95
1,034,091
-0.07(-0.06%)
Jan 17, 2020
117.69
119.19
117.23
119.03
1,053,080
+1.54(+1.31%)
Jan 16, 2020
114.76
117.71
114.53
117.48
928,516
+2.81(+2.45%)
Jan 15, 2020
113.85
115.17
113.49
114.67
1,191,857
+0.56(+0.50%)
Jan 14, 2020
112.10
114.45
111.70
114.10
1,976,802
+1.71(+1.52%)
Jan 13, 2020
111.19
112.49
110.22
112.39
951,748
+1.21(+1.09%)
Jan 10, 2020
109.69
111.83
109.36
111.18
1,138,637
+2.07(+1.90%)
Jan 09, 2020
109.48
110.05
107.93
109.11
1,270,840
-0.44(-0.40%)
Jan 08, 2020
110.17
110.85
109.50
109.55
856,823
-1.03(-0.93%)
Jan 07, 2020
109.87
111.67
109.87
110.58
1,410,528
-0.19(-0.17%)
Jan 06, 2020
111.45
111.96
110.77
110.77
1,326,545
-0.73(-0.66%)
Jan 03, 2020
111.46
112.77
110.97
111.50
1,215,581
-1.06(-0.94%)
Jan 02, 2020
114.19
114.25
111.92
112.56
998,586
-1.30(-1.14%)
Dec 31, 2019
112.52
113.98
112.33
113.86
941,914
+1.82(+1.62%)
Dec 30, 2019
112.66
112.92
111.91
112.04
648,970
-0.33(-0.30%)
Dec 27, 2019
112.13
113.73
111.57
112.37
800,264
+0.94(+0.84%)
Dec 26, 2019
108.97
111.59
108.97
111.44
956,660
+1.71(+1.56%)
Dec 24, 2019
109.76
110.17
109.15
109.72
624,852
+1.00(+0.92%)
Dec 23, 2019
107.44
109.36
106.93
108.72
1,323,061
+1.01(+0.94%)
Dec 20, 2019
109.43
110.06
107.51
107.72
1,960,971
-0.47(-0.44%)
Dec 19, 2019
108.22
108.76
107.23
108.19
1,333,272
+0.75(+0.70%)
Dec 18, 2019
106.41
108.36
105.12
107.44
1,969,059
+1.23(+1.16%)
Dec 17, 2019
105.18
107.01
105.09
106.21
3,995,979
+0.95(+0.90%)
Dec 16, 2019
110.41
111.08
104.95
105.26
6,773,162
-12.26(-10.43%)
Dec 13, 2019
118.59
119.01
117.07
117.52
940,755
-0.54(-0.46%)
Dec 12, 2019
118.16
118.96
117.08
118.07
1,267,151
+0.05(+0.04%)
Dec 11, 2019
117.88
118.62
117.22
118.01
1,434,498
+0.48(+0.41%)
Dec 10, 2019
117.30
118.30
116.84
117.53
2,613,540
+0.16(+0.13%)
Dec 09, 2019
123.17
123.50
115.66
117.37
3,103,933
-7.22(-5.79%)
Dec 06, 2019
124.58
124.89
123.80
124.59
1,205,015
+0.24(+0.19%)
Dec 05, 2019
123.23
124.82
123.07
124.36
915,602
+1.53(+1.25%)
Dec 04, 2019
124.08
124.64
122.77
122.82
1,277,802
-1.03(-0.84%)
Dec 03, 2019
121.65
124.21
121.36
123.86
1,863,190
+0.58(+0.47%)
Dec 02, 2019
123.88
124.58
123.13
123.28
1,046,391
-0.61(-0.49%)
Nov 29, 2019
123.68
124.44
123.24
123.88
492,152
-0.17(-0.13%)
Nov 27, 2019
125.03
125.03
123.03
124.05
964,126
-0.40(-0.32%)
Nov 26, 2019
123.69
124.57
123.05
124.45
1,498,204
+0.41(+0.33%)
Nov 25, 2019
122.69
124.17
122.37
124.04
906,797
+1.22(+0.99%)
Nov 22, 2019
121.93
123.41
120.82
122.82
1,711,076
+2.75(+2.29%)
Nov 21, 2019
119.36
120.44
118.86
120.07
1,197,258
+0.42(+0.35%)
Nov 20, 2019
118.92
120.49
118.65
119.65
1,227,760
-0.42(-0.35%)
Nov 19, 2019
119.00
120.28
117.99
120.07
1,220,125
+1.63(+1.38%)
Nov 18, 2019
116.89
118.49
116.32
118.44
714,278
+0.97(+0.82%)
Nov 15, 2019
117.77
118.72
117.34
117.47
1,077,787
+0.02(+0.01%)
Nov 14, 2019
115.99
117.47
115.70
117.45
665,418
+1.07(+0.92%)
Nov 13, 2019
113.66
116.78
113.34
116.38
749,570
+1.86(+1.62%)
Nov 12, 2019
114.91
115.53
113.92
114.52
665,773
-0.58(-0.50%)
Nov 11, 2019
116.17
116.18
114.72
115.10
773,714
-1.39(-1.20%)
Nov 08, 2019
117.08
117.62
115.62
116.50
757,210
-0.53(-0.46%)
Nov 07, 2019
117.15
118.53
116.59
117.03
802,105
+0.36(+0.31%)
Nov 06, 2019
117.81
118.17
115.02
116.67
1,181,655
-1.27(-1.08%)
Nov 05, 2019
110.83
119.30
109.15
117.94
3,196,329
+9.17(+8.43%)
Nov 04, 2019
108.10
109.49
107.60
108.78
1,660,337
+1.99(+1.87%)
Nov 01, 2019
107.52
108.51
106.35
106.79
1,265,893
-0.24(-0.22%)
Oct 31, 2019
108.00
108.20
105.78
107.02
1,079,135
-1.15(-1.06%)
Oct 30, 2019
106.96
108.30
105.58
108.17
843,860
+0.96(+0.89%)
Oct 29, 2019
104.34
107.94
104.31
107.22
1,230,866
+1.79(+1.70%)
Oct 28, 2019
105.99
106.06
105.08
105.43
1,020,310
+0.20(+0.19%)
Oct 25, 2019
104.73
105.72
103.75
105.22
979,174
+0.22(+0.21%)
Oct 24, 2019
105.66
105.66
103.75
105.01
669,306
-0.27(-0.26%)
Oct 23, 2019
104.74
106.08
104.74
105.28
826,757
+0.79(+0.76%)
Oct 22, 2019
103.40
104.85
102.82
104.49
695,787
+0.64(+0.62%)
Oct 21, 2019
103.89
104.34
103.17
103.85
974,152
+0.48(+0.47%)
Oct 18, 2019
105.11
105.42
102.71
103.36
901,082
-1.41(-1.35%)
Oct 17, 2019
105.02
105.60
104.30
104.78
568,438
+0.26(+0.24%)
Oct 16, 2019
104.35
105.48
103.90
104.52
904,298
-0.02(-0.02%)
Oct 15, 2019
104.33
105.24
103.66
104.54
562,910
+0.75(+0.72%)
Oct 14, 2019
103.50
104.72
103.29
103.80
591,612
+0.16(+0.15%)
Oct 11, 2019
103.01
104.96
102.85
103.64
911,000
+1.91(+1.88%)
Oct 10, 2019
100.95
102.07
99.89
101.72
1,512,835
+0.76(+0.76%)
Oct 09, 2019
100.92
101.55
99.48
100.96
1,222,119
+0.86(+0.86%)
Oct 08, 2019
102.63
102.88
99.01
100.10
1,829,050
-3.75(-3.62%)
Oct 07, 2019
104.16
105.50
103.79
103.86
1,035,373
-0.66(-0.63%)
Oct 04, 2019
102.80
104.62
102.07
104.51
1,974,537
+1.08(+1.04%)
Oct 03, 2019
102.32
103.49
100.51
103.44
958,620
+0.82(+0.80%)
Oct 02, 2019
105.91
106.62
102.52
102.62
1,670,783
-4.06(-3.81%)
Oct 01, 2019
107.94
108.36
105.81
106.68
932,280
-0.94(-0.87%)
Sep 30, 2019
106.22
108.30
106.22
107.62
1,044,213
+1.65(+1.56%)
Sep 27, 2019
105.50
106.47
105.08
105.97
561,808
+0.89(+0.84%)
Sep 26, 2019
107.08
107.08
102.90
105.08
1,059,529
-2.03(-1.89%)
Sep 25, 2019
106.30
107.86
105.92
107.11
1,576,473
+1.25(+1.18%)
Sep 24, 2019
107.91
108.46
105.36
105.86
1,268,088
-1.83(-1.70%)
Sep 23, 2019
104.91
107.90
104.83
107.70
1,231,918
+2.29(+2.17%)
Sep 20, 2019
107.30
107.65
105.23
105.41
2,260,914
-1.70(-1.59%)
Sep 19, 2019
107.08
108.43
106.64
107.11
815,802
-0.11(-0.11%)
Sep 18, 2019
106.95
108.86
106.12
107.22
1,073,771
+0.66(+0.62%)
Sep 17, 2019
106.32
106.86
104.49
106.56
1,280,630
+0.17(+0.16%)
Sep 16, 2019
110.08
110.34
106.36
106.39
1,192,764
-4.59(-4.14%)
Sep 13, 2019
110.75
111.50
109.79
110.98
901,340
+0.17(+0.16%)
Sep 12, 2019
111.44
111.81
108.62
110.81
1,341,835
-0.31(-0.28%)
Sep 11, 2019
109.06
111.14
108.21
111.12
1,683,729
+3.14(+2.91%)
Sep 10, 2019
104.69
108.34
104.69
107.98
2,553,223
+3.43(+3.28%)
Sep 09, 2019
102.87
105.20
102.87
104.56
1,824,065
+1.81(+1.76%)
Sep 06, 2019
100.29
103.55
99.98
102.75
2,404,530
+2.93(+2.93%)
Sep 05, 2019
98.35
100.28
98.27
99.82
1,627,467
+2.27(+2.32%)
Sep 04, 2019
96.40
97.86
96.40
97.56
1,012,104
+2.40(+2.52%)
Sep 03, 2019
95.11
95.52
94.61
95.16
1,133,924
-0.52(-0.55%)
Aug 30, 2019
95.39
96.10
95.18
95.68
984,615
+0.86(+0.91%)
Aug 29, 2019
95.83
95.93
94.59
94.82
963,041
+0.35(+0.37%)
Aug 28, 2019
93.50
95.05
93.50
94.47
1,066,796
+0.90(+0.96%)
Aug 27, 2019
95.57
95.72
93.21
93.57
1,199,516
-1.21(-1.28%)
Aug 26, 2019
93.75
94.88
93.44
94.78
1,227,671
+1.94(+2.08%)
Aug 23, 2019
93.71
93.81
91.42
92.85
1,927,592
-1.13(-1.21%)
Aug 22, 2019
96.82
96.82
93.84
93.98
1,089,836
-2.35(-2.43%)
Aug 21, 2019
97.41
97.94
96.08
96.33
744,213
+0.39(+0.41%)
Aug 20, 2019
98.64
98.69
95.70
95.93
1,241,694
-2.70(-2.74%)
Aug 19, 2019
98.84
99.16
98.20
98.64
964,811
+0.31(+0.32%)
Aug 16, 2019
96.44
98.72
96.41
98.32
1,279,747
+1.89(+1.96%)
Aug 15, 2019
98.92
99.21
95.58
96.43
2,220,797
-2.08(-2.12%)
Aug 14, 2019
102.10
102.44
97.89
98.51
2,037,048
-4.98(-4.81%)
Aug 13, 2019
105.55
105.67
103.29
103.49
1,396,548
-1.19(-1.14%)
Aug 12, 2019
107.05
107.05
104.05
104.69
1,458,531
-2.14(-2.01%)
Aug 09, 2019
106.71
107.69
105.72
106.83
1,395,941
+0.43(+0.40%)
Aug 08, 2019
105.92
110.07
105.52
106.41
3,639,854
+0.44(+0.41%)
Aug 07, 2019
102.25
106.61
101.89
105.97
5,169,327
+2.30(+2.22%)
Aug 06, 2019
108.72
113.34
103.10
103.67
7,552,444
-19.67(-15.95%)
Aug 05, 2019
124.22
124.97
122.31
123.33
1,565,200
-2.05(-1.63%)
Aug 02, 2019
124.69
125.86
123.67
125.38
942,060
+0.63(+0.50%)
Aug 01, 2019
125.56
126.81
124.05
124.76
944,596
-0.78(-0.62%)
Jul 31, 2019
127.05
128.33
124.27
125.53
588,198
-1.58(-1.24%)
Jul 30, 2019
125.33
127.13
124.48
127.11
599,893
+1.64(+1.31%)
Jul 29, 2019
127.66
127.69
124.91
125.47
518,789
-2.09(-1.64%)
Jul 26, 2019
126.94
127.60
125.74
127.56
513,757
+0.68(+0.54%)
Jul 25, 2019
127.25
127.53
126.40
126.88
862,608
-0.37(-0.29%)
Jul 24, 2019
126.85
127.86
126.53
127.25
602,042
+0.68(+0.54%)
Jul 23, 2019
124.42
126.62
123.11
126.57
782,750
+2.71(+2.19%)
Jul 22, 2019
124.66
124.87
123.63
123.86
517,709
-0.31(-0.25%)
Jul 19, 2019
125.25
125.36
123.94
124.17
536,124
-0.58(-0.47%)
Jul 18, 2019
124.24
125.51
122.59
124.76
907,574
+0.01(+0.01%)
Jul 17, 2019
126.18
126.52
124.22
124.75
536,110
-1.50(-1.19%)
Jul 16, 2019
126.14
127.22
125.98
126.25
694,793
+0.06(+0.05%)
Jul 15, 2019
125.09
126.20
124.83
126.19
495,667
+1.29(+1.03%)
Jul 12, 2019
124.69
125.25
124.33
124.90
462,599
+0.51(+0.41%)
Jul 11, 2019
123.90
124.41
122.84
124.39
580,498
+0.12(+0.10%)
Jul 10, 2019
124.75
125.11
123.39
124.27
951,614
+0.47(+0.38%)
Jul 09, 2019
123.81
124.30
123.15
123.80
805,591
-0.65(-0.52%)
Jul 08, 2019
126.29
126.41
124.27
124.44
666,593
-2.07(-1.64%)
Jul 05, 2019
126.41
126.82
125.31
126.52
925,198
-0.79(-0.62%)
Jul 03, 2019
124.80
127.41
124.63
127.31
746,949
+2.83(+2.28%)
Jul 02, 2019
125.32
125.74
123.80
124.48
952,680
-0.97(-0.77%)
Jul 01, 2019
127.80
128.31
124.16
125.44
1,148,329
-1.05(-0.83%)
Jun 28, 2019
125.44
126.85
123.81
126.49
2,184,413
+1.33(+1.06%)
Jun 27, 2019
125.54
125.83
124.67
125.17
827,398
-1.20(-0.95%)
Jun 26, 2019
128.81
129.12
126.17
126.37
967,601
-2.26(-1.76%)
Jun 25, 2019
127.73
129.06
126.95
128.63
838,108
+0.79(+0.62%)
Jun 24, 2019
126.73
128.35
126.37
127.83
991,945
+0.84(+0.66%)
Jun 21, 2019
130.44
130.44
126.84
127.00
1,606,652
-3.77(-2.88%)
Jun 20, 2019
130.14
131.02
129.27
130.76
975,121
+1.53(+1.19%)
Jun 19, 2019
128.40
129.35
127.02
129.23
1,119,875
+0.97(+0.76%)
Jun 18, 2019
128.53
130.03
127.75
128.26
1,340,210
+0.23(+0.18%)
Jun 17, 2019
129.09
129.37
127.60
128.02
1,234,829
-1.07(-0.83%)
Jun 14, 2019
130.17
130.32
128.63
129.09
1,100,980
-0.97(-0.75%)
Jun 13, 2019
131.69
132.53
129.10
130.06
1,160,669
-1.47(-1.12%)
Jun 12, 2019
131.50
132.38
130.79
131.53
858,242
-0.48(-0.36%)
Jun 11, 2019
132.22
132.39
131.28
132.00
1,171,625
+0.71(+0.54%)
Jun 10, 2019
131.60
131.60
129.72
131.29
738,080
+0.01(+0.01%)
Jun 07, 2019
129.27
132.70
129.25
131.28
1,542,779
+2.43(+1.89%)
Jun 06, 2019
122.89
129.15
122.70
128.85
1,937,900
+6.39(+5.22%)
Jun 05, 2019
123.36
123.68
116.39
122.46
2,584,684
-2.00(-1.60%)
Jun 04, 2019
121.86
124.46
121.16
124.46
1,379,545
+3.76(+3.11%)
Jun 03, 2019
117.03
120.98
117.03
120.70
1,231,513
+3.21(+2.73%)
May 31, 2019
116.73
118.09
115.84
117.49
738,482
+0.22(+0.19%)
May 30, 2019
116.42
117.74
116.42
117.27
481,860
+0.69(+0.60%)
May 29, 2019
116.35
116.89
115.91
116.58
594,436
-0.18(-0.16%)
May 28, 2019
116.81
118.23
116.76
116.76
1,568,018
-0.11(-0.10%)
May 24, 2019
118.19
118.44
116.14
116.87
875,759
-0.72(-0.61%)
May 23, 2019
116.91
118.14
116.63
117.59
618,222
-0.31(-0.27%)
May 22, 2019
117.11
118.18
116.89
117.91
600,779
+0.96(+0.82%)
May 21, 2019
117.19
117.83
116.64
116.95
658,015
+0.01(+0.01%)
May 20, 2019
117.81
118.32
116.58
116.94
981,839
-1.63(-1.38%)
May 17, 2019
117.84
119.19
117.60
118.57
661,372
-0.25(-0.21%)
May 16, 2019
118.04
119.96
117.39
118.83
1,167,973
+1.19(+1.01%)
May 15, 2019
117.45
117.88
116.89
117.64
1,012,368
-0.36(-0.31%)
May 14, 2019
116.76
119.08
116.76
118.00
1,380,519
+1.33(+1.14%)
May 13, 2019
115.99
117.05
115.51
116.67
1,381,874
-1.43(-1.21%)
May 10, 2019
117.78
118.67
116.27
118.11
779,169
+0.10(+0.09%)
May 09, 2019
117.21
118.29
116.56
118.00
1,097,290
+0.75(+0.64%)
May 08, 2019
116.71
117.67
115.61
117.25
2,155,865
+0.13(+0.11%)
May 07, 2019
120.39
123.96
116.07
117.12
3,039,005
-2.36(-1.98%)
May 06, 2019
118.77
119.73
118.40
119.48
1,456,767
-1.90(-1.57%)
May 03, 2019
120.53
122.04
120.13
121.39
1,428,785
+1.09(+0.91%)
May 02, 2019
119.41
120.34
118.64
120.29
1,181,208
+0.72(+0.60%)
May 01, 2019
119.59
120.36
118.64
119.57
837,278
+0.03(+0.02%)
Apr 30, 2019
119.49
120.17
118.67
119.55
846,199
+0.33(+0.28%)
Apr 29, 2019
119.62
119.66
118.67
119.22
575,245
-0.14(-0.12%)
Apr 26, 2019
118.55
119.91
118.31
119.35
631,519
+0.99(+0.84%)
Apr 25, 2019
117.92
118.50
117.14
118.36
864,927
+0.12(+0.10%)
Apr 24, 2019
118.34
118.97
117.59
118.24
672,356
-0.08(-0.07%)
Apr 23, 2019
117.39
119.47
117.39
118.32
823,213
+0.98(+0.84%)
Apr 22, 2019
117.40
118.05
117.00
117.34
548,095
-0.65(-0.55%)
Apr 18, 2019
116.86
118.04
116.73
117.99
1,026,636
+0.90(+0.77%)
Apr 17, 2019
118.31
118.31
116.80
117.09
730,412
-0.33(-0.28%)
Apr 16, 2019
116.94
117.45
115.46
117.42
1,319,587
+1.16(+1.00%)
Apr 15, 2019
116.26
116.63
115.95
116.26
1,616,289
+0.43(+0.37%)
Apr 12, 2019
114.21
116.01
113.89
115.83
1,552,345
+2.06(+1.81%)
Apr 11, 2019
113.19
113.97
112.83
113.78
947,151
+0.56(+0.50%)
Apr 10, 2019
114.28
114.28
112.13
113.21
1,109,393
-0.61(-0.53%)
Apr 09, 2019
113.43
114.58
113.04
113.82
1,054,603
-0.66(-0.58%)
Apr 08, 2019
114.71
114.82
113.80
114.48
615,562
-0.23(-0.20%)
Apr 05, 2019
114.40
115.15
114.09
114.71
798,994
+0.31(+0.27%)
Apr 04, 2019
113.78
115.27
113.59
114.40
1,168,763
+0.95(+0.84%)
Apr 03, 2019
113.96
113.96
112.89
113.45
892,810
+0.20(+0.18%)
Apr 02, 2019
113.65
114.61
112.75
113.25
1,071,305
-0.24(-0.21%)
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.