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
Boston Beer Company
(NY:
SAM
)
276.57
-1.84 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2020
994.29
994.29
994.29
59,730
-3.12(-0.31%)
Dec 30, 2020
989.93
1004
982.50
997.41
59,730
+18.71(+1.91%)
Dec 29, 2020
1002
1002
973.72
978.70
61,326
-13.53(-1.36%)
Dec 28, 2020
1019
1019
985.00
992.23
80,411
-22.70(-2.24%)
Dec 24, 2020
1020
1028
1007
1015
38,500
-9.11(-0.89%)
Dec 23, 2020
1028
1065
1006
1024
160,586
+0.98(+0.10%)
Dec 22, 2020
964.74
1031
963.53
1023
160,496
+58.28(+6.04%)
Dec 21, 2020
958.43
965.66
948.33
964.78
109,444
+0.25(+0.03%)
Dec 18, 2020
966.69
968.02
955.15
964.53
224,400
+6.16(+0.64%)
Dec 17, 2020
954.58
978.65
951.63
958.37
155,610
+3.87(+0.41%)
Dec 16, 2020
936.00
954.66
926.06
954.50
98,436
+24.10(+2.59%)
Dec 15, 2020
927.00
944.19
925.00
930.40
98,705
+2.96(+0.32%)
Dec 14, 2020
944.07
949.94
923.57
927.44
88,249
-12.73(-1.35%)
Dec 11, 2020
949.00
950.24
936.10
940.17
89,000
-8.83(-0.93%)
Dec 10, 2020
936.24
950.00
929.61
949.00
98,848
+12.77(+1.36%)
Dec 09, 2020
945.04
949.86
922.42
936.23
111,246
-3.78(-0.40%)
Dec 08, 2020
927.36
947.14
924.51
940.01
94,446
+2.64(+0.28%)
Dec 07, 2020
934.87
947.98
927.02
937.37
88,164
+2.39(+0.26%)
Dec 04, 2020
933.06
938.03
920.00
934.98
83,800
+2.50(+0.27%)
Dec 03, 2020
925.90
946.97
920.96
932.48
87,781
+11.60(+1.26%)
Dec 02, 2020
963.12
963.12
909.11
920.88
137,901
-45.65(-4.72%)
Dec 01, 2020
940.27
967.90
930.00
966.53
154,161
+35.69(+3.83%)
Nov 30, 2020
906.95
931.53
873.00
930.84
147,585
+29.20(+3.24%)
Nov 27, 2020
905.61
909.16
895.94
901.64
76,200
-1.74(-0.19%)
Nov 25, 2020
902.50
921.63
894.82
903.38
73,400
+9.11(+1.02%)
Nov 24, 2020
930.00
931.63
886.92
894.27
220,732
-36.18(-3.89%)
Nov 23, 2020
950.00
950.00
927.17
930.45
211,112
-7.85(-0.84%)
Nov 20, 2020
936.98
957.04
930.93
938.30
72,300
+7.93(+0.85%)
Nov 19, 2020
919.10
938.59
916.44
930.37
83,810
+11.53(+1.25%)
Nov 18, 2020
961.10
964.45
911.81
918.84
93,944
-44.61(-4.63%)
Nov 17, 2020
943.28
974.70
931.06
963.45
131,232
+17.23(+1.82%)
Nov 16, 2020
937.53
949.39
896.93
946.22
168,939
+8.69(+0.93%)
Nov 13, 2020
964.99
964.99
924.36
937.53
78,100
-17.48(-1.83%)
Nov 12, 2020
957.95
982.26
939.53
955.01
108,338
-3.39(-0.35%)
Nov 11, 2020
925.00
961.13
918.08
958.40
182,614
+40.76(+4.44%)
Nov 10, 2020
929.67
941.00
872.33
917.64
300,631
-31.96(-3.37%)
Nov 09, 2020
1070
1073
946.46
949.60
201,805
-112.40(-10.58%)
Nov 06, 2020
1033
1071
1024
1062
115,100
+36.76(+3.59%)
Nov 05, 2020
1049
1049
1014
1025
115,921
+0.56(+0.05%)
Nov 04, 2020
1026
1048
1010
1025
137,020
+20.88(+2.08%)
Nov 03, 2020
1038
1046
982.67
1004
111,122
-34.94(-3.36%)
Nov 02, 2020
1044
1064
1035
1039
102,748
-0.44(-0.04%)
Oct 30, 2020
1048
1049
1025
1039
80,200
-17.97(-1.70%)
Oct 29, 2020
1068
1071
1050
1057
123,785
-3.21(-0.30%)
Oct 28, 2020
1054
1066
1030
1060
126,594
-16.21(-1.51%)
Oct 27, 2020
1050
1081
1034
1077
117,204
+29.00(+2.77%)
Oct 26, 2020
1081
1084
1025
1048
290,797
-43.53(-3.99%)
Oct 23, 2020
1009
1093
1000
1091
453,100
+173.02(+18.85%)
Oct 22, 2020
915.97
931.85
900.00
918.08
140,551
+7.01(+0.77%)
Oct 21, 2020
920.09
934.09
908.00
911.07
113,378
-2.93(-0.32%)
Oct 20, 2020
931.00
937.42
913.88
914.00
72,287
-17.26(-1.85%)
Oct 19, 2020
948.75
952.50
924.02
931.26
70,623
-15.58(-1.65%)
Oct 16, 2020
955.00
955.72
926.73
946.84
69,100
-0.37(-0.04%)
Oct 15, 2020
961.15
961.15
938.35
947.21
57,879
-17.60(-1.82%)
Oct 14, 2020
974.32
986.77
954.96
964.81
99,775
-8.50(-0.87%)
Oct 13, 2020
950.00
974.55
949.38
973.31
92,057
+26.12(+2.76%)
Oct 12, 2020
918.00
950.00
918.00
947.19
76,698
+29.00(+3.16%)
Oct 09, 2020
926.01
929.65
913.45
918.19
67,100
-1.82(-0.20%)
Oct 08, 2020
922.60
923.32
909.63
920.01
71,618
+6.01(+0.66%)
Oct 07, 2020
895.20
926.03
895.20
914.00
108,631
+18.40(+2.05%)
Oct 06, 2020
884.92
905.29
884.00
895.60
85,036
+12.93(+1.46%)
Oct 05, 2020
880.74
902.61
875.28
882.67
94,537
+2.57(+0.29%)
Oct 02, 2020
865.85
882.30
865.85
880.10
93,500
+6.68(+0.76%)
Oct 01, 2020
883.00
884.91
868.23
873.42
93,554
-9.94(-1.13%)
Sep 30, 2020
885.34
887.92
877.53
883.36
110,411
+2.94(+0.33%)
Sep 29, 2020
895.71
903.43
876.41
880.42
85,023
-19.49(-2.17%)
Sep 28, 2020
880.39
910.25
880.39
899.91
141,768
+24.14(+2.76%)
Sep 25, 2020
868.11
886.23
856.30
875.77
73,200
+7.09(+0.82%)
Sep 24, 2020
891.70
891.70
859.64
868.68
127,264
-26.95(-3.01%)
Sep 23, 2020
918.51
935.52
891.73
895.63
159,546
-17.23(-1.89%)
Sep 22, 2020
886.00
913.95
875.68
912.86
158,893
+33.59(+3.82%)
Sep 21, 2020
875.00
885.00
856.06
879.27
101,304
+1.91(+0.22%)
Sep 18, 2020
884.72
888.51
838.05
877.36
295,200
-2.10(-0.24%)
Sep 17, 2020
849.93
884.66
846.88
879.46
95,567
+21.65(+2.52%)
Sep 16, 2020
874.96
884.91
856.34
857.81
62,319
-16.57(-1.90%)
Sep 15, 2020
870.08
877.91
851.48
874.38
102,263
+8.63(+1.00%)
Sep 14, 2020
851.29
877.80
850.00
865.75
134,191
+14.24(+1.67%)
Sep 11, 2020
834.74
852.91
820.72
851.51
207,500
+20.33(+2.45%)
Sep 10, 2020
810.00
849.50
801.00
831.18
251,151
+30.06(+3.75%)
Sep 09, 2020
802.43
806.40
794.74
801.12
92,853
+10.03(+1.27%)
Sep 08, 2020
799.23
803.67
779.76
791.09
144,569
-19.30(-2.38%)
Sep 04, 2020
813.27
815.12
756.86
810.39
155,600
-2.88(-0.35%)
Sep 03, 2020
855.11
855.11
800.00
813.27
161,091
-41.84(-4.89%)
Sep 02, 2020
887.49
888.00
851.86
855.11
139,335
-25.38(-2.88%)
Sep 01, 2020
884.15
888.20
874.89
880.49
98,789
-1.49(-0.17%)
Aug 31, 2020
881.39
889.37
869.00
881.98
90,584
+3.55(+0.40%)
Aug 28, 2020
889.33
890.31
873.62
878.43
61,500
-10.80(-1.21%)
Aug 27, 2020
890.00
896.07
880.37
889.23
84,351
+7.43(+0.84%)
Aug 26, 2020
875.00
886.37
871.31
881.80
120,890
+6.12(+0.70%)
Aug 25, 2020
894.44
894.44
869.88
875.68
67,497
-16.19(-1.82%)
Aug 24, 2020
889.29
897.50
871.35
891.87
142,875
+8.62(+0.98%)
Aug 21, 2020
857.00
883.25
857.00
883.25
131,000
+30.65(+3.59%)
Aug 20, 2020
840.28
860.72
840.28
852.60
69,623
+7.27(+0.86%)
Aug 19, 2020
840.70
860.77
838.21
845.33
77,241
+2.02(+0.24%)
Aug 18, 2020
835.76
847.68
829.66
843.31
121,755
+8.29(+0.99%)
Aug 17, 2020
841.15
845.73
828.92
835.02
126,202
+17.93(+2.19%)
Aug 14, 2020
849.00
851.20
804.32
817.09
98,000
-26.63(-3.16%)
Aug 13, 2020
820.48
847.05
814.34
843.72
115,196
+25.05(+3.06%)
Aug 12, 2020
804.02
819.99
799.66
818.67
73,991
+21.31(+2.67%)
Aug 11, 2020
795.12
804.38
766.30
797.36
212,357
+2.95(+0.37%)
Aug 10, 2020
822.21
833.70
789.99
794.41
165,000
-31.38(-3.80%)
Aug 07, 2020
844.47
848.01
819.86
825.79
115,500
-18.97(-2.25%)
Aug 06, 2020
845.66
851.59
835.16
844.76
120,416
+2.10(+0.25%)
Aug 05, 2020
832.16
871.64
832.16
842.66
300,276
+15.10(+1.82%)
Aug 04, 2020
813.97
833.99
809.89
827.56
126,104
+9.74(+1.19%)
Aug 03, 2020
815.07
823.40
801.41
817.82
169,274
+7.38(+0.91%)
Jul 31, 2020
800.12
812.55
785.23
810.44
113,500
+13.88(+1.74%)
Jul 30, 2020
812.00
820.34
790.37
796.56
246,880
-19.93(-2.44%)
Jul 29, 2020
825.00
834.06
812.28
816.49
143,987
-1.34(-0.16%)
Jul 28, 2020
807.20
845.70
801.09
817.83
233,648
+3.64(+0.45%)
Jul 27, 2020
830.85
838.66
787.57
814.19
378,138
-14.15(-1.71%)
Jul 24, 2020
711.20
834.11
703.99
828.34
637,100
+169.11(+25.65%)
Jul 23, 2020
676.26
697.00
653.06
659.23
341,456
-4.90(-0.74%)
Jul 22, 2020
655.00
665.73
652.10
664.13
102,385
+9.83(+1.50%)
Jul 21, 2020
652.94
658.70
648.78
654.30
178,206
+3.51(+0.54%)
Jul 20, 2020
650.00
666.20
641.81
650.79
169,746
+7.21(+1.12%)
Jul 17, 2020
630.73
645.86
629.83
643.58
93,600
+12.80(+2.03%)
Jul 16, 2020
641.00
643.57
629.36
630.78
111,310
-10.22(-1.59%)
Jul 15, 2020
629.19
641.79
618.65
641.00
242,410
+18.07(+2.90%)
Jul 14, 2020
589.89
624.66
589.89
622.93
239,399
+33.29(+5.65%)
Jul 13, 2020
604.52
607.98
583.97
589.64
174,146
-14.03(-2.32%)
Jul 10, 2020
593.00
603.96
586.28
603.67
120,400
+10.04(+1.69%)
Jul 09, 2020
589.95
597.89
587.75
593.63
106,268
+5.47(+0.93%)
Jul 08, 2020
582.20
588.56
578.02
588.16
94,188
+6.50(+1.12%)
Jul 07, 2020
550.09
584.17
550.09
581.66
154,704
+26.78(+4.83%)
Jul 06, 2020
568.00
568.43
551.17
554.88
116,078
-4.32(-0.77%)
Jul 02, 2020
564.07
568.93
550.47
559.20
81,600
+3.53(+0.64%)
Jul 01, 2020
535.92
557.89
534.62
555.67
116,941
+19.02(+3.54%)
Jun 30, 2020
549.96
552.96
534.32
536.65
104,049
-10.98(-2.01%)
Jun 29, 2020
561.00
563.66
540.24
547.63
106,792
-16.20(-2.87%)
Jun 26, 2020
536.27
570.00
534.72
563.83
1,037,400
+30.57(+5.73%)
Jun 25, 2020
526.11
534.90
519.17
533.26
119,243
+2.79(+0.53%)
Jun 24, 2020
529.35
533.56
521.41
530.47
115,435
-5.38(-1.00%)
Jun 23, 2020
540.99
546.57
531.16
535.85
118,638
-0.08(-0.01%)
Jun 22, 2020
531.36
537.07
520.90
535.93
117,694
+2.11(+0.40%)
Jun 19, 2020
539.12
550.26
530.73
533.82
225,900
-0.08(-0.01%)
Jun 18, 2020
537.21
544.74
533.82
533.90
100,620
-2.88(-0.54%)
Jun 17, 2020
540.55
555.95
534.13
536.78
117,478
-5.19(-0.96%)
Jun 16, 2020
563.60
563.60
535.11
541.97
129,054
-10.58(-1.91%)
Jun 15, 2020
512.62
558.03
508.00
552.55
195,003
+37.54(+7.29%)
Jun 12, 2020
516.72
519.24
498.29
515.01
116,900
+5.80(+1.14%)
Jun 11, 2020
519.00
531.47
508.38
509.21
155,280
-14.66(-2.80%)
Jun 10, 2020
544.39
544.39
521.01
523.87
128,625
-9.79(-1.83%)
Jun 09, 2020
512.49
538.41
510.19
533.66
202,180
+18.63(+3.62%)
Jun 08, 2020
520.96
520.96
505.40
515.03
182,738
-7.30(-1.40%)
Jun 05, 2020
523.25
532.45
517.45
522.33
218,800
-5.74(-1.09%)
Jun 04, 2020
551.20
558.98
528.07
528.07
180,826
-27.53(-4.96%)
Jun 03, 2020
573.00
574.99
553.94
555.60
117,565
-12.73(-2.24%)
Jun 02, 2020
573.67
581.50
560.09
568.33
122,340
+0.50(+0.09%)
Jun 01, 2020
573.35
587.85
565.30
567.83
171,723
+3.10(+0.55%)
May 29, 2020
541.10
566.00
540.00
564.73
167,500
+22.05(+4.06%)
May 28, 2020
531.74
547.99
528.52
542.68
176,103
+4.98(+0.93%)
May 27, 2020
532.61
539.08
505.02
537.70
126,607
+9.14(+1.73%)
May 26, 2020
525.00
537.61
518.99
528.56
94,994
+8.37(+1.61%)
May 22, 2020
515.77
520.42
513.21
520.19
58,600
+6.46(+1.26%)
May 21, 2020
529.99
533.59
510.10
513.73
121,645
-10.98(-2.09%)
May 20, 2020
520.01
529.87
520.01
524.71
90,640
+5.42(+1.04%)
May 19, 2020
499.37
526.87
499.37
519.29
114,864
+20.06(+4.02%)
May 18, 2020
508.27
523.55
493.66
499.23
134,738
-0.72(-0.14%)
May 15, 2020
502.45
515.56
498.15
499.95
127,100
-4.05(-0.80%)
May 14, 2020
476.97
505.57
476.97
504.00
208,704
+19.54(+4.03%)
May 13, 2020
485.24
486.22
479.25
484.46
93,035
+0.02(+0.00%)
May 12, 2020
480.75
497.85
480.75
484.44
122,874
+3.31(+0.69%)
May 11, 2020
481.80
484.15
470.66
481.13
181,216
-1.09(-0.23%)
May 08, 2020
485.00
497.33
479.23
482.22
149,300
+4.86(+1.02%)
May 07, 2020
493.05
493.69
473.78
477.36
103,815
-9.38(-1.93%)
May 06, 2020
487.00
498.31
483.65
486.74
159,042
+1.24(+0.26%)
May 05, 2020
469.31
487.98
469.27
485.50
199,295
+15.86(+3.38%)
May 04, 2020
454.63
469.81
452.45
469.64
141,526
+8.68(+1.88%)
May 01, 2020
459.36
469.95
456.68
460.96
146,500
-5.55(-1.19%)
Apr 30, 2020
458.00
471.00
458.00
466.51
141,330
-0.07(-0.02%)
Apr 29, 2020
462.67
474.94
457.29
466.58
175,715
+7.44(+1.62%)
Apr 28, 2020
463.05
467.39
454.34
459.14
186,739
+2.04(+0.45%)
Apr 27, 2020
444.00
464.42
436.70
457.10
307,699
+18.18(+4.14%)
Apr 24, 2020
434.78
439.42
428.44
438.92
240,700
+4.14(+0.95%)
Apr 23, 2020
400.00
438.00
394.50
434.78
381,413
+8.45(+1.98%)
Apr 22, 2020
421.26
431.52
410.46
426.33
151,730
+15.77(+3.84%)
Apr 21, 2020
406.37
422.83
405.90
410.56
90,115
-3.06(-0.74%)
Apr 20, 2020
405.16
422.10
400.66
413.62
119,493
+9.82(+2.43%)
Apr 17, 2020
420.97
422.00
402.89
403.80
139,600
-10.01(-2.42%)
Apr 16, 2020
418.25
430.69
410.02
413.81
134,778
-5.34(-1.27%)
Apr 15, 2020
406.14
425.00
404.90
419.15
136,588
+4.60(+1.11%)
Apr 14, 2020
393.04
416.23
393.04
414.55
107,040
+28.21(+7.30%)
Apr 13, 2020
389.23
398.61
383.14
386.34
99,274
-10.30(-2.60%)
Apr 09, 2020
398.09
408.99
388.20
396.64
116,300
-0.48(-0.12%)
Apr 08, 2020
371.63
401.97
365.78
397.12
147,924
+30.80(+8.41%)
Apr 07, 2020
369.50
378.62
362.03
366.32
96,525
+3.78(+1.04%)
Apr 06, 2020
368.46
369.74
357.51
362.54
104,360
+5.10(+1.43%)
Apr 03, 2020
362.62
371.97
349.11
357.44
78,900
-6.39(-1.76%)
Apr 02, 2020
358.56
371.37
351.68
363.83
128,799
-0.56(-0.15%)
Apr 01, 2020
356.40
370.34
349.15
364.39
169,248
-3.17(-0.86%)
Mar 31, 2020
361.51
375.20
359.52
367.56
155,331
+3.22(+0.88%)
Mar 30, 2020
355.00
365.00
346.70
364.34
99,044
+9.42(+2.65%)
Mar 27, 2020
342.61
373.19
338.57
354.92
147,300
+0.02(+0.01%)
Mar 26, 2020
347.99
357.98
343.55
354.90
154,735
+10.95(+3.18%)
Mar 25, 2020
341.34
356.74
325.19
343.95
179,387
+0.04(+0.01%)
Mar 24, 2020
332.86
348.00
330.00
343.91
150,298
+21.98(+6.83%)
Mar 23, 2020
306.46
327.92
296.73
321.93
279,039
+15.47(+5.05%)
Mar 20, 2020
318.71
324.17
300.42
306.46
219,400
-12.62(-3.96%)
Mar 19, 2020
318.06
341.73
310.98
319.08
199,687
-2.64(-0.82%)
Mar 18, 2020
325.01
349.99
312.61
321.72
170,036
-26.12(-7.51%)
Mar 17, 2020
314.12
349.65
304.04
347.84
206,111
+41.54(+13.56%)
Mar 16, 2020
319.00
324.97
290.02
306.30
266,127
-48.65(-13.71%)
Mar 13, 2020
325.07
356.94
300.03
354.95
251,400
+42.28(+13.52%)
Mar 12, 2020
315.77
326.24
298.35
312.67
214,666
-28.44(-8.34%)
Mar 11, 2020
358.17
359.82
335.37
341.11
137,479
-25.80(-7.03%)
Mar 10, 2020
351.88
367.14
346.56
366.91
173,502
+19.70(+5.67%)
Mar 09, 2020
371.51
371.51
345.97
347.21
207,805
-37.72(-9.80%)
Mar 06, 2020
388.91
394.80
375.25
384.93
162,000
-8.98(-2.28%)
Mar 05, 2020
378.02
402.20
373.66
393.91
199,585
+8.90(+2.31%)
Mar 04, 2020
375.52
385.40
368.50
385.01
154,427
+13.42(+3.61%)
Mar 03, 2020
363.73
379.66
361.88
371.59
292,889
+7.79(+2.14%)
Mar 02, 2020
368.34
373.49
355.04
363.80
175,611
-6.99(-1.89%)
Feb 28, 2020
375.63
378.31
360.63
370.79
254,800
-15.68(-4.06%)
Feb 27, 2020
389.74
400.73
385.66
386.47
173,942
-11.29(-2.84%)
Feb 26, 2020
393.40
398.88
391.65
397.76
128,704
+2.22(+0.56%)
Feb 25, 2020
408.00
408.00
392.72
395.54
253,126
-9.56(-2.36%)
Feb 24, 2020
383.55
408.33
376.73
405.10
220,775
+8.46(+2.13%)
Feb 21, 2020
396.80
400.74
390.00
396.64
279,100
+0.35(+0.09%)
Feb 20, 2020
404.30
416.00
389.01
396.29
602,199
-32.71(-7.62%)
Feb 19, 2020
427.69
433.62
413.33
429.00
285,709
+3.02(+0.71%)
Feb 18, 2020
411.80
431.01
409.15
425.98
238,044
+17.07(+4.17%)
Feb 14, 2020
411.64
414.20
407.84
408.91
111,300
-1.39(-0.34%)
Feb 13, 2020
408.91
414.68
401.01
410.30
122,867
+0.80(+0.20%)
Feb 12, 2020
402.44
418.56
401.25
409.50
247,119
+9.81(+2.45%)
Feb 11, 2020
386.13
401.92
385.00
399.69
208,127
+25.83(+6.91%)
Feb 10, 2020
362.75
375.24
362.75
373.86
86,660
+10.34(+2.84%)
Feb 07, 2020
365.61
368.78
353.69
363.52
213,200
-3.44(-0.94%)
Feb 06, 2020
373.50
376.16
365.97
366.96
85,996
-4.29(-1.16%)
Feb 05, 2020
378.50
380.00
368.75
371.25
96,720
-4.92(-1.31%)
Feb 04, 2020
353.65
377.11
351.95
376.17
181,702
+26.47(+7.57%)
Feb 03, 2020
358.81
361.36
348.64
349.70
176,865
-6.68(-1.87%)
Jan 31, 2020
361.48
364.00
354.43
356.38
104,300
-6.05(-1.67%)
Jan 30, 2020
373.25
377.88
359.02
362.43
122,220
-10.82(-2.90%)
Jan 29, 2020
381.61
382.67
369.60
373.25
78,316
-8.75(-2.29%)
Jan 28, 2020
378.65
386.63
378.65
382.00
58,894
+4.72(+1.25%)
Jan 27, 2020
377.00
382.80
376.09
377.28
81,499
-4.39(-1.15%)
Jan 24, 2020
395.35
397.34
380.22
381.67
96,600
-11.66(-2.96%)
Jan 23, 2020
396.09
400.00
392.68
393.33
165,319
-4.86(-1.22%)
Jan 22, 2020
392.00
400.00
391.56
398.19
186,831
+7.27(+1.86%)
Jan 21, 2020
383.44
391.51
382.09
390.92
113,333
+4.32(+1.12%)
Jan 17, 2020
388.90
388.92
383.01
386.60
94,700
+0.80(+0.21%)
Jan 16, 2020
378.12
389.32
376.31
385.80
176,155
+9.40(+2.50%)
Jan 15, 2020
363.44
376.76
362.08
376.40
177,045
+14.69(+4.06%)
Jan 14, 2020
363.76
364.05
356.46
361.71
140,362
-2.30(-0.63%)
Jan 13, 2020
367.96
367.96
360.60
364.01
109,085
-3.94(-1.07%)
Jan 10, 2020
369.83
370.18
364.67
367.95
111,800
-1.53(-0.41%)
Jan 09, 2020
373.57
375.95
369.00
369.48
104,883
-3.90(-1.04%)
Jan 08, 2020
373.50
379.39
371.73
373.38
124,815
-0.50(-0.13%)
Jan 07, 2020
369.58
376.53
369.07
373.88
177,331
+2.31(+0.62%)
Jan 06, 2020
365.57
376.08
365.57
371.57
87,691
+3.87(+1.05%)
Jan 03, 2020
366.12
369.81
363.37
367.70
122,400
-3.42(-0.92%)
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.