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

Casey's General Stor (NQ: CASY )

313.92 -2.66 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 274.07 275.09 272.82 274.31 226,478 -0.27(-0.10%)
Dec 28, 2023 273.91 275.05 273.74 274.58 156,258 +0.48(+0.17%)
Dec 27, 2023 273.75 274.87 272.58 274.10 148,370 +1.83(+0.67%)
Dec 26, 2023 272.59 273.36 271.17 272.27 139,781 -1.11(-0.41%)
Dec 22, 2023 273.93 275.37 272.57 273.38 108,439 -0.19(-0.07%)
Dec 21, 2023 270.62 273.78 269.61 273.57 155,349 +4.56(+1.70%)
Dec 20, 2023 273.22 273.22 268.96 269.01 180,389 -4.43(-1.62%)
Dec 19, 2023 272.35 274.46 271.48 273.44 193,355 +2.45(+0.90%)
Dec 18, 2023 269.75 272.49 269.33 271.00 311,158 +3.71(+1.39%)
Dec 15, 2023 271.57 272.74 267.12 267.28 498,361 -3.62(-1.34%)
Dec 14, 2023 277.81 277.81 266.16 270.90 458,239 -6.79(-2.44%)
Dec 13, 2023 275.68 281.54 272.25 277.69 527,696 +5.45(+2.00%)
Dec 12, 2023 270.22 284.04 266.14 272.24 603,226 -1.14(-0.42%)
Dec 11, 2023 271.54 273.56 266.77 273.38 592,710 +5.79(+2.16%)
Dec 08, 2023 270.58 271.98 267.45 267.59 344,081 -6.63(-2.42%)
Dec 07, 2023 276.58 280.55 273.44 274.22 195,573 -0.03(-0.01%)
Dec 06, 2023 275.14 276.19 272.92 274.25 288,844 -0.89(-0.32%)
Dec 05, 2023 276.22 277.53 275.07 275.14 174,054 -1.41(-0.51%)
Dec 04, 2023 275.09 279.87 275.09 276.55 213,279 +0.67(+0.24%)
Dec 01, 2023 275.70 277.46 274.49 275.88 177,908 +0.91(+0.33%)
Nov 30, 2023 274.28 275.61 272.55 274.97 337,039 +1.65(+0.60%)
Nov 29, 2023 279.38 280.16 272.84 273.32 280,010 -5.66(-2.03%)
Nov 28, 2023 281.66 282.20 276.46 278.98 247,167 -3.21(-1.14%)
Nov 27, 2023 281.81 282.74 279.06 282.20 212,371 +0.51(+0.18%)
Nov 24, 2023 284.51 284.72 281.00 281.69 103,366 -2.47(-0.87%)
Nov 22, 2023 284.30 286.17 281.89 284.15 211,880 +1.71(+0.60%)
Nov 21, 2023 281.05 283.38 279.01 282.45 183,946 +1.27(+0.45%)
Nov 20, 2023 277.72 282.56 276.94 281.18 243,300 +3.89(+1.40%)
Nov 17, 2023 281.91 281.98 272.30 277.29 428,137 -3.58(-1.28%)
Nov 16, 2023 281.34 283.56 278.85 280.87 266,827 -1.44(-0.51%)
Nov 15, 2023 281.60 283.36 279.31 282.31 301,482 +1.30(+0.46%)
Nov 14, 2023 279.56 283.04 279.10 281.01 179,593 +2.33(+0.83%)
Nov 13, 2023 275.20 279.27 275.20 278.68 214,032 +3.19(+1.16%)
Nov 10, 2023 275.63 277.31 274.79 275.50 149,639 +0.74(+0.27%)
Nov 09, 2023 274.41 276.08 270.69 274.76 229,725 +0.54(+0.20%)
Nov 08, 2023 274.57 276.43 271.72 274.22 211,340 +0.29(+0.11%)
Nov 07, 2023 271.77 274.52 271.66 273.93 129,925 +1.51(+0.55%)
Nov 06, 2023 273.84 274.36 270.95 272.42 187,829 -0.72(-0.26%)
Nov 03, 2023 271.75 274.50 271.43 273.14 154,260 +2.81(+1.04%)
Nov 02, 2023 270.00 273.72 268.94 270.33 177,990 +0.54(+0.20%)
Nov 01, 2023 271.79 273.40 269.09 269.79 248,823 -1.70(-0.63%)
Oct 31, 2023 270.22 273.01 269.74 271.48 421,055 +1.70(+0.63%)
Oct 30, 2023 268.30 271.96 265.71 269.79 197,594 +2.13(+0.80%)
Oct 27, 2023 271.45 273.01 267.28 267.65 206,313 -2.93(-1.08%)
Oct 26, 2023 268.22 272.72 268.17 270.58 252,834 +2.57(+0.96%)
Oct 25, 2023 264.81 270.01 264.81 268.01 258,253 +2.86(+1.08%)
Oct 24, 2023 264.88 267.15 263.56 265.15 231,933 +1.23(+0.46%)
Oct 23, 2023 260.21 265.93 259.31 263.93 241,704 +2.77(+1.06%)
Oct 20, 2023 263.22 266.50 260.89 261.15 213,195 -2.07(-0.79%)
Oct 19, 2023 268.43 268.43 262.29 263.23 259,261 -4.94(-1.84%)
Oct 18, 2023 273.57 273.91 267.78 268.16 220,443 -5.04(-1.85%)
Oct 17, 2023 267.71 274.13 267.36 273.21 383,611 +5.48(+2.05%)
Oct 16, 2023 267.83 270.31 266.78 267.72 189,697 +2.08(+0.78%)
Oct 13, 2023 266.00 268.10 261.72 265.64 231,969 +0.11(+0.04%)
Oct 12, 2023 272.61 272.61 265.00 265.53 252,932 -5.50(-2.03%)
Oct 11, 2023 276.35 277.33 270.42 271.03 222,464 -4.52(-1.64%)
Oct 10, 2023 272.25 277.95 272.25 275.56 203,316 +3.99(+1.47%)
Oct 09, 2023 267.31 272.60 267.31 271.57 189,992 +2.73(+1.02%)
Oct 06, 2023 271.84 271.95 266.68 268.84 262,679 -4.33(-1.58%)
Oct 05, 2023 270.21 274.13 270.21 273.17 254,973 +1.30(+0.48%)
Oct 04, 2023 268.98 272.37 266.66 271.87 285,429 +4.02(+1.50%)
Oct 03, 2023 270.57 275.83 266.40 267.85 172,927 -3.09(-1.14%)
Oct 02, 2023 270.40 271.62 269.92 270.94 159,153 +0.28(+0.10%)
Sep 29, 2023 274.04 274.04 270.24 270.66 219,347 -2.59(-0.95%)
Sep 28, 2023 273.31 275.06 272.64 273.26 149,527 +0.03(+0.01%)
Sep 27, 2023 273.76 274.63 271.24 273.23 166,762 -0.55(-0.20%)
Sep 26, 2023 276.23 278.66 273.54 273.77 238,728 -3.90(-1.40%)
Sep 25, 2023 277.12 278.77 276.97 277.67 273,994 +0.69(+0.25%)
Sep 22, 2023 278.36 280.38 276.61 276.98 227,759 -0.73(-0.26%)
Sep 21, 2023 280.47 280.47 277.19 277.71 193,878 -2.76(-0.98%)
Sep 20, 2023 278.96 281.45 278.41 280.47 180,966 +1.75(+0.63%)
Sep 19, 2023 282.45 282.45 278.47 278.73 299,885 -1.99(-0.71%)
Sep 18, 2023 279.12 283.28 277.99 280.72 319,194 +2.76(+0.99%)
Sep 15, 2023 279.12 281.11 277.20 277.96 744,693 -1.12(-0.40%)
Sep 14, 2023 274.67 279.12 271.70 279.08 429,506 +4.26(+1.55%)
Sep 13, 2023 267.31 274.97 265.27 274.82 626,168 +9.54(+3.60%)
Sep 12, 2023 255.11 267.11 253.45 265.28 939,603 +26.64(+11.16%)
Sep 11, 2023 241.11 241.57 237.69 238.65 389,352 -2.46(-1.02%)
Sep 08, 2023 239.33 243.19 239.33 241.11 205,717 +2.02(+0.85%)
Sep 07, 2023 238.30 242.80 238.30 239.08 431,601 +1.15(+0.48%)
Sep 06, 2023 240.14 242.98 237.81 237.94 247,040 -2.36(-0.98%)
Sep 05, 2023 242.07 243.36 238.16 240.30 316,751 -2.17(-0.90%)
Sep 01, 2023 244.13 244.32 241.16 242.47 171,940 -1.17(-0.48%)
Aug 31, 2023 244.28 244.46 242.30 243.64 232,081 -0.84(-0.34%)
Aug 30, 2023 246.62 247.22 244.19 244.48 225,024 -1.34(-0.54%)
Aug 29, 2023 242.83 245.89 241.99 245.81 158,568 +2.56(+1.05%)
Aug 28, 2023 243.99 245.77 242.37 243.25 164,541 -0.38(-0.16%)
Aug 25, 2023 242.53 245.04 242.36 243.63 231,997 +2.57(+1.07%)
Aug 24, 2023 244.09 244.16 240.18 241.06 239,758 -4.02(-1.64%)
Aug 23, 2023 243.05 245.54 242.32 245.07 192,358 +1.69(+0.69%)
Aug 22, 2023 247.39 247.58 242.88 243.39 198,632 -4.00(-1.62%)
Aug 21, 2023 246.24 247.46 244.46 247.39 214,004 +1.28(+0.52%)
Aug 18, 2023 243.87 247.18 243.87 246.11 159,525 +1.92(+0.79%)
Aug 17, 2023 248.00 248.95 244.17 244.19 131,359 -3.60(-1.45%)
Aug 16, 2023 248.83 251.26 247.28 247.79 151,676 +0.06(+0.02%)
Aug 15, 2023 248.12 249.82 246.62 247.73 124,130 -0.27(-0.11%)
Aug 14, 2023 247.08 248.58 246.82 248.00 211,032 +1.17(+0.47%)
Aug 11, 2023 248.22 250.25 246.47 246.83 198,983 -1.34(-0.54%)
Aug 10, 2023 247.37 249.20 246.54 248.16 149,240 +2.29(+0.93%)
Aug 09, 2023 246.52 247.86 244.82 245.87 164,020 +0.21(+0.09%)
Aug 08, 2023 246.18 246.43 243.23 245.66 159,982 -0.61(-0.25%)
Aug 07, 2023 242.99 247.71 242.98 246.27 138,125 +3.26(+1.34%)
Aug 04, 2023 244.83 246.72 242.31 243.01 273,791 -1.15(-0.47%)
Aug 03, 2023 245.01 245.65 241.97 244.16 286,379 -1.72(-0.70%)
Aug 02, 2023 246.94 248.22 245.12 245.88 180,512 -1.48(-0.60%)
Aug 01, 2023 252.32 255.14 247.24 247.36 172,891 -4.50(-1.79%)
Jul 31, 2023 250.70 253.18 250.37 251.86 332,004 +1.62(+0.65%)
Jul 28, 2023 249.61 251.36 249.29 250.24 170,736 +2.06(+0.83%)
Jul 27, 2023 253.56 253.87 247.56 248.18 237,932 -5.40(-2.13%)
Jul 26, 2023 253.42 256.51 252.99 253.58 154,469 +0.26(+0.10%)
Jul 25, 2023 255.06 255.71 253.09 253.32 181,658 -2.06(-0.81%)
Jul 24, 2023 254.67 255.77 253.59 255.38 208,881 +0.56(+0.22%)
Jul 21, 2023 255.79 256.08 254.35 254.83 235,796 -0.05(-0.02%)
Jul 20, 2023 253.86 256.61 251.08 254.88 207,831 +1.60(+0.63%)
Jul 19, 2023 255.00 255.48 252.02 253.27 235,630 -1.23(-0.48%)
Jul 18, 2023 252.66 255.24 250.78 254.51 238,036 +6.91(+2.79%)
Jul 17, 2023 242.39 248.09 242.08 247.60 263,060 +5.60(+2.31%)
Jul 14, 2023 242.52 242.52 240.41 242.00 237,671 +0.16(+0.07%)
Jul 13, 2023 242.51 243.24 241.36 241.84 189,566 -0.37(-0.15%)
Jul 12, 2023 244.07 244.76 240.93 242.21 206,122 -1.21(-0.50%)
Jul 11, 2023 240.65 244.30 240.65 243.42 193,179 +2.24(+0.93%)
Jul 10, 2023 241.59 243.81 240.20 241.18 309,286 -0.26(-0.11%)
Jul 07, 2023 242.54 244.61 241.33 241.44 311,839 -1.29(-0.53%)
Jul 06, 2023 243.91 245.38 241.68 242.74 277,038 -1.54(-0.63%)
Jul 05, 2023 242.09 245.60 242.09 244.28 364,577 +2.23(+0.92%)
Jul 03, 2023 242.51 244.84 241.38 242.05 182,865 -0.65(-0.27%)
Jun 30, 2023 239.09 244.53 239.09 242.69 429,419 +4.35(+1.82%)
Jun 29, 2023 234.28 239.53 233.74 238.35 522,986 +4.05(+1.73%)
Jun 28, 2023 227.48 236.98 226.85 234.30 680,672 +7.67(+3.39%)
Jun 27, 2023 222.06 227.34 221.13 226.62 264,210 +4.65(+2.09%)
Jun 26, 2023 223.87 224.83 221.07 221.98 433,074 -1.59(-0.71%)
Jun 23, 2023 223.11 225.46 222.25 223.57 450,517 +1.11(+0.50%)
Jun 22, 2023 220.28 222.69 220.28 222.45 197,711 +2.53(+1.15%)
Jun 21, 2023 217.71 220.70 215.90 219.93 244,968 +2.46(+1.13%)
Jun 20, 2023 217.96 221.16 216.68 217.47 291,400 -1.09(-0.50%)
Jun 16, 2023 222.25 222.36 218.01 218.55 390,410 -2.95(-1.33%)
Jun 15, 2023 219.09 221.91 217.40 221.50 297,023 -7.49(-3.27%)
May 08, 2023 232.26 234.05 228.49 228.99 287,967 -3.53(-1.52%)
May 05, 2023 237.05 238.97 232.26 232.53 213,651 -4.23(-1.79%)
May 04, 2023 237.90 239.28 235.66 236.75 242,640 -1.00(-0.42%)
May 03, 2023 235.31 240.09 234.85 237.76 292,949 +3.02(+1.29%)
May 02, 2023 231.10 235.35 229.19 234.73 255,379 +3.03(+1.31%)
May 01, 2023 227.44 232.11 226.85 231.71 248,183 +4.00(+1.76%)
Apr 28, 2023 226.14 228.68 225.77 227.71 167,443 +1.99(+0.88%)
Apr 27, 2023 221.53 226.19 221.30 225.72 205,874 +4.37(+1.97%)
Apr 26, 2023 220.55 223.53 220.55 221.35 231,167 -0.62(-0.28%)
Apr 25, 2023 223.96 225.28 221.91 221.96 163,313 -2.90(-1.29%)
Apr 24, 2023 222.38 225.07 222.38 224.86 250,324 +1.74(+0.78%)
Apr 21, 2023 227.02 227.86 221.03 223.12 379,023 -3.78(-1.66%)
Apr 20, 2023 225.39 227.20 223.07 226.90 265,774 +1.07(+0.48%)
Apr 19, 2023 225.35 226.98 224.37 225.83 227,973 +1.01(+0.45%)
Apr 18, 2023 226.70 227.11 223.43 224.81 253,126 -1.95(-0.86%)
Apr 17, 2023 225.42 227.10 224.55 226.76 282,273 +1.79(+0.79%)
Apr 14, 2023 224.53 227.41 223.90 224.97 226,239 +3.16(+1.42%)
Apr 13, 2023 221.57 222.87 219.07 221.81 255,040 +0.02(+0.01%)
Apr 12, 2023 221.82 222.54 220.01 221.79 288,941 +0.36(+0.16%)
Apr 11, 2023 216.81 221.94 216.81 221.44 301,113 +4.94(+2.28%)
Apr 10, 2023 213.46 217.00 213.46 216.50 188,028 +2.84(+1.33%)
Apr 06, 2023 213.66 215.32 212.30 213.66 217,431 +0.33(+0.15%)
Apr 05, 2023 212.39 214.26 211.21 213.33 186,916 +0.43(+0.20%)
Apr 04, 2023 216.28 216.47 211.41 212.90 240,827 -2.95(-1.37%)
Apr 03, 2023 215.80 217.55 214.69 215.85 225,012 +0.81(+0.37%)
Mar 31, 2023 214.06 215.78 213.79 215.05 151,060 +2.02(+0.95%)
Mar 30, 2023 212.93 214.06 211.60 213.03 143,657 +0.68(+0.32%)
Mar 29, 2023 214.34 214.34 211.86 212.36 155,217 -1.47(-0.69%)
Mar 28, 2023 210.54 214.92 210.12 213.83 238,878 +3.34(+1.59%)
Mar 27, 2023 209.52 211.69 209.52 210.49 221,387 +2.24(+1.07%)
Mar 24, 2023 205.52 209.35 205.19 208.25 141,558 +2.87(+1.40%)
Mar 23, 2023 207.47 208.26 204.08 205.38 181,414 -2.16(-1.04%)
Mar 22, 2023 208.88 211.62 207.54 207.54 234,101 -0.91(-0.44%)
Mar 21, 2023 208.04 209.75 207.08 208.45 225,382 +1.94(+0.94%)
Mar 20, 2023 205.26 208.90 205.26 206.51 207,495 +2.16(+1.06%)
Mar 17, 2023 206.68 206.68 200.81 204.36 560,050 -2.46(-1.19%)
Mar 16, 2023 205.34 208.55 204.26 206.82 297,116 +0.53(+0.25%)
Mar 15, 2023 205.98 207.84 204.05 206.30 270,083 -1.49(-0.72%)
Mar 14, 2023 210.66 211.79 206.25 207.79 274,257 -1.24(-0.59%)
Mar 13, 2023 209.44 212.01 207.96 209.03 201,057 -1.31(-0.62%)
Mar 10, 2023 215.31 215.31 208.14 210.34 277,730 -6.01(-2.78%)
Mar 09, 2023 217.93 218.56 215.04 216.35 325,636 -0.05(-0.02%)
Mar 08, 2023 217.57 220.24 210.48 216.40 697,746 +8.07(+3.87%)
Mar 07, 2023 209.85 212.34 207.85 208.33 360,145 -2.01(-0.95%)
Mar 06, 2023 211.53 212.47 208.83 210.34 340,565 -1.45(-0.69%)
Mar 03, 2023 211.78 213.03 209.22 211.79 362,074 +1.93(+0.92%)
Mar 02, 2023 209.56 210.61 208.30 209.86 224,852 +0.86(+0.41%)
Mar 01, 2023 206.35 210.59 205.07 209.00 304,661 +2.40(+1.16%)
Feb 28, 2023 208.34 210.45 206.41 206.59 221,983 -2.75(-1.31%)
Feb 27, 2023 211.86 212.98 208.09 209.35 189,664 -1.90(-0.90%)
Feb 24, 2023 211.18 212.42 209.40 211.24 179,452 -1.50(-0.71%)
Feb 23, 2023 214.93 215.80 211.70 212.74 216,680 -2.28(-1.06%)
Feb 22, 2023 216.43 218.33 214.82 215.03 182,937 -1.43(-0.66%)
Feb 21, 2023 215.68 217.52 212.04 216.46 210,076 +0.57(+0.26%)
Feb 17, 2023 217.22 218.21 214.44 215.89 386,135 -3.22(-1.47%)
Feb 16, 2023 221.65 223.12 218.82 219.11 200,766 -2.86(-1.29%)
Feb 15, 2023 218.26 222.24 217.49 221.97 188,740 +3.11(+1.42%)
Feb 14, 2023 221.60 221.60 215.61 218.86 291,196 -2.73(-1.23%)
Feb 13, 2023 220.21 223.16 219.82 221.59 144,856 +0.92(+0.42%)
Feb 10, 2023 218.93 222.23 215.18 220.67 223,421 +2.77(+1.27%)
Feb 09, 2023 224.72 225.01 217.24 217.90 219,668 -5.43(-2.43%)
Feb 08, 2023 223.22 224.32 222.62 223.32 163,808 +0.05(+0.02%)
Feb 07, 2023 220.80 223.82 218.85 223.27 219,518 +1.19(+0.54%)
Feb 06, 2023 221.86 224.09 221.06 222.08 234,860 -0.24(-0.11%)
Feb 03, 2023 222.58 223.52 220.00 222.32 279,302 -0.49(-0.22%)
Feb 02, 2023 231.38 231.38 219.56 222.81 395,610 -8.28(-3.58%)
Feb 01, 2023 234.91 234.91 224.59 231.08 456,265 -3.29(-1.40%)
Jan 31, 2023 229.69 234.53 228.59 234.37 305,436 +5.87(+2.57%)
Jan 30, 2023 226.93 230.73 226.38 228.50 160,950 +2.30(+1.02%)
Jan 27, 2023 229.12 229.45 226.01 226.20 124,740 -2.56(-1.12%)
Jan 26, 2023 228.63 229.80 227.41 228.76 135,894 -0.03(-0.01%)
Jan 25, 2023 226.44 229.98 224.39 228.79 142,641 +2.20(+0.97%)
Jan 24, 2023 224.99 228.95 224.56 226.59 192,722 +0.72(+0.32%)
Jan 23, 2023 224.82 229.64 224.66 225.86 308,689 +0.26(+0.11%)
Jan 20, 2023 230.42 231.30 225.03 225.60 357,518 -2.74(-1.20%)
Jan 19, 2023 227.82 229.45 227.47 228.34 366,495 +1.71(+0.75%)
Jan 18, 2023 228.60 228.90 225.04 226.63 293,821 -1.44(-0.63%)
Jan 17, 2023 223.64 228.47 223.31 228.07 368,439 +5.14(+2.30%)
Jan 13, 2023 218.24 223.28 217.52 222.94 253,130 +3.66(+1.67%)
Jan 12, 2023 219.91 222.15 217.97 219.28 224,082 +0.16(+0.07%)
Jan 11, 2023 217.15 220.27 216.36 219.12 243,654 +1.73(+0.79%)
Jan 10, 2023 222.41 222.41 215.21 217.39 243,205 -4.23(-1.91%)
Jan 09, 2023 220.63 224.36 219.86 221.62 244,828 +0.48(+0.22%)
Jan 06, 2023 216.69 221.32 215.45 221.14 248,608 +5.32(+2.46%)
Jan 05, 2023 216.44 218.71 215.69 215.82 252,198 -1.95(-0.90%)
Jan 04, 2023 220.00 220.44 216.59 217.78 171,014 -1.37(-0.62%)
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.