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

Trex Company (NY: TREX )

86.48 +0.53 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 44.70 45.89 43.91 45.89 2,152,450 +1.12(+2.50%)
Nov 29, 2022 42.20 45.10 41.93 44.77 1,771,034 +1.83(+4.26%)
Nov 28, 2022 45.45 45.76 42.73 42.94 1,143,404 -3.32(-7.18%)
Nov 25, 2022 46.00 46.37 45.42 46.26 282,104 -0.08(-0.17%)
Nov 23, 2022 45.60 46.61 45.08 46.34 559,614 +0.58(+1.27%)
Nov 22, 2022 46.07 46.41 45.41 45.76 811,748 +0.19(+0.42%)
Nov 21, 2022 44.72 45.64 44.41 45.57 660,846 +0.76(+1.70%)
Nov 18, 2022 45.43 45.43 44.00 44.81 1,462,784 +0.37(+0.83%)
Nov 17, 2022 45.56 45.97 44.09 44.44 1,390,829 -2.87(-6.07%)
Nov 16, 2022 48.33 48.95 45.95 47.31 1,229,615 -1.61(-3.29%)
Nov 15, 2022 48.53 50.45 47.42 48.92 2,059,444 +2.04(+4.35%)
Nov 14, 2022 48.69 49.19 46.84 46.88 1,691,949 -2.38(-4.83%)
Nov 11, 2022 48.07 50.59 47.55 49.26 2,301,582 +1.16(+2.41%)
Nov 10, 2022 47.10 50.15 46.54 48.10 2,964,576 +4.61(+10.60%)
Nov 09, 2022 44.38 45.17 43.26 43.49 1,226,781 -1.53(-3.40%)
Nov 08, 2022 44.42 46.24 43.61 45.02 1,281,107 +1.16(+2.64%)
Nov 07, 2022 42.68 44.05 41.93 43.86 1,249,047 +1.56(+3.69%)
Nov 04, 2022 40.76 42.57 40.02 42.30 2,356,761 +2.32(+5.80%)
Nov 03, 2022 39.71 40.98 38.68 39.98 1,444,930 -0.41(-1.02%)
Nov 02, 2022 43.58 44.52 40.22 40.39 2,018,591 -3.70(-8.39%)
Nov 01, 2022 45.71 47.98 43.77 44.09 3,707,153 -4.00(-8.32%)
Oct 31, 2022 48.81 49.03 47.94 48.09 1,884,869 -1.25(-2.53%)
Oct 28, 2022 46.89 49.54 46.70 49.34 1,199,024 +2.00(+4.22%)
Oct 27, 2022 47.22 48.30 46.27 47.34 1,144,426 +0.51(+1.09%)
Oct 26, 2022 46.65 48.18 45.96 46.83 1,098,425 -0.18(-0.38%)
Oct 25, 2022 45.64 47.22 45.50 47.01 1,265,893 +1.94(+4.30%)
Oct 24, 2022 44.28 45.49 43.75 45.07 1,190,177 +1.05(+2.39%)
Oct 21, 2022 42.91 44.49 42.60 44.02 1,094,113 +0.99(+2.30%)
Oct 20, 2022 43.34 45.25 42.71 43.03 1,857,466 -0.11(-0.25%)
Oct 19, 2022 47.01 47.06 42.81 43.14 1,864,152 -4.64(-9.71%)
Oct 18, 2022 47.13 48.07 45.40 47.78 2,980,099 +2.13(+4.67%)
Oct 17, 2022 46.55 47.17 44.97 45.65 1,326,390 +0.43(+0.95%)
Oct 14, 2022 47.45 48.24 45.00 45.22 1,411,358 -3.91(-7.96%)
Oct 13, 2022 47.13 50.16 44.58 49.13 1,446,913 +0.15(+0.31%)
Oct 12, 2022 49.99 50.51 48.60 48.98 952,549 -0.97(-1.94%)
Oct 11, 2022 49.74 50.59 48.99 49.95 1,192,580 -0.37(-0.74%)
Oct 10, 2022 49.72 50.77 49.50 50.32 893,395 +0.78(+1.57%)
Oct 07, 2022 50.18 50.28 48.37 49.54 1,339,718 -1.76(-3.43%)
Oct 06, 2022 48.02 52.08 47.81 51.30 1,975,571 +2.82(+5.82%)
Oct 05, 2022 47.90 49.44 47.25 48.48 1,273,774 -0.66(-1.34%)
Oct 04, 2022 47.75 49.32 47.33 49.14 1,318,739 +2.86(+6.18%)
Oct 03, 2022 44.42 46.67 44.12 46.28 1,106,869 +2.34(+5.33%)
Sep 30, 2022 44.44 45.19 43.63 43.94 974,272 -0.47(-1.06%)
Sep 29, 2022 45.41 45.68 43.97 44.41 969,657 -2.19(-4.70%)
Sep 28, 2022 44.62 46.81 44.46 46.60 903,673 +2.48(+5.62%)
Sep 27, 2022 43.77 44.16 42.81 44.12 994,663 +1.15(+2.68%)
Sep 26, 2022 45.35 46.20 42.92 42.97 1,043,113 -2.45(-5.39%)
Sep 23, 2022 44.86 45.43 44.40 45.42 1,142,693 +0.01(+0.02%)
Sep 22, 2022 45.88 46.05 44.86 45.41 827,285 -0.91(-1.96%)
Sep 21, 2022 47.33 48.73 46.31 46.32 860,444 -0.53(-1.13%)
Sep 20, 2022 46.73 47.05 45.97 46.85 845,103 -0.90(-1.88%)
Sep 19, 2022 46.75 47.99 46.69 47.75 883,502 +0.77(+1.64%)
Sep 16, 2022 45.24 47.14 44.76 46.98 2,237,778 +0.99(+2.15%)
Sep 15, 2022 45.64 47.66 45.52 45.99 813,451 -0.09(-0.20%)
Sep 14, 2022 47.28 47.28 45.15 46.08 1,284,069 -1.00(-2.12%)
Sep 13, 2022 47.94 48.22 46.91 47.08 1,020,619 -3.61(-7.12%)
Sep 12, 2022 50.18 52.59 50.18 50.69 1,248,420 +0.96(+1.93%)
Sep 09, 2022 48.75 50.48 48.60 49.73 1,039,176 +1.50(+3.11%)
Sep 08, 2022 46.45 48.26 45.84 48.23 1,422,408 +1.17(+2.49%)
Sep 07, 2022 45.99 47.23 45.36 47.06 1,225,583 +1.52(+3.34%)
Sep 06, 2022 46.17 46.61 44.49 45.54 1,447,906 -0.84(-1.81%)
Sep 02, 2022 47.65 47.70 45.99 46.38 1,121,216 -0.27(-0.58%)
Sep 01, 2022 46.29 46.75 45.38 46.65 1,069,353 -0.14(-0.30%)
Aug 31, 2022 47.67 48.00 46.56 46.79 1,201,602 -0.64(-1.35%)
Aug 30, 2022 48.00 48.88 46.77 47.43 1,020,044 +0.21(+0.44%)
Aug 29, 2022 47.14 48.18 47.02 47.22 951,090 -0.52(-1.09%)
Aug 26, 2022 50.04 50.73 47.37 47.74 1,183,876 -2.59(-5.15%)
Aug 25, 2022 49.93 51.00 49.05 50.33 706,230 +1.01(+2.05%)
Aug 24, 2022 48.63 49.82 48.08 49.32 809,296 +0.53(+1.09%)
Aug 23, 2022 50.01 50.39 48.18 48.79 1,123,325 -1.27(-2.54%)
Aug 22, 2022 50.70 51.50 49.83 50.06 1,009,953 -1.78(-3.43%)
Aug 19, 2022 53.87 54.19 51.55 51.84 937,543 -2.58(-4.74%)
Aug 18, 2022 54.24 55.06 53.44 54.42 965,487 +0.82(+1.53%)
Aug 17, 2022 55.83 55.83 53.55 53.60 1,482,444 -3.27(-5.75%)
Aug 16, 2022 57.01 57.98 55.72 56.87 953,446 -0.71(-1.23%)
Aug 15, 2022 58.67 59.09 57.11 57.58 789,454 -1.40(-2.37%)
Aug 12, 2022 57.31 59.01 56.77 58.98 870,409 +1.80(+3.15%)
Aug 11, 2022 57.70 60.75 57.13 57.18 1,576,058 -0.20(-0.35%)
Aug 10, 2022 55.27 57.38 55.27 57.38 3,665,825 +3.10(+5.71%)
Aug 09, 2022 55.71 56.99 53.78 54.28 5,987,589 -9.55(-14.96%)
Aug 08, 2022 65.41 66.65 63.74 63.83 1,567,411 -0.78(-1.21%)
Aug 05, 2022 61.80 64.69 61.00 64.61 1,384,690 +1.61(+2.56%)
Aug 04, 2022 60.98 63.56 60.12 63.00 1,416,379 -0.58(-0.91%)
Aug 03, 2022 64.55 65.15 62.22 63.58 887,984 -0.49(-0.76%)
Aug 02, 2022 64.34 65.05 63.81 64.07 676,679 -1.20(-1.84%)
Aug 01, 2022 63.81 65.90 63.67 65.27 750,677 +0.75(+1.16%)
Jul 29, 2022 63.26 64.88 62.72 64.52 753,995 +1.79(+2.85%)
Jul 28, 2022 60.10 62.81 59.30 62.73 1,071,949 +2.00(+3.29%)
Jul 27, 2022 60.47 60.85 58.93 60.73 1,036,084 +0.99(+1.66%)
Jul 26, 2022 59.65 61.14 59.16 59.74 880,047 -0.33(-0.55%)
Jul 25, 2022 61.54 61.60 59.38 60.07 803,318 -1.63(-2.64%)
Jul 22, 2022 62.12 63.11 60.70 61.70 815,227 -0.63(-1.01%)
Jul 21, 2022 61.06 63.18 60.83 62.33 832,136 +0.82(+1.33%)
Jul 20, 2022 60.00 62.00 58.92 61.51 1,087,252 +1.57(+2.62%)
Jul 19, 2022 57.48 60.01 56.88 59.94 884,539 +3.47(+6.14%)
Jul 18, 2022 56.68 59.23 56.13 56.47 959,210 +0.72(+1.29%)
Jul 15, 2022 55.74 57.26 55.25 55.75 1,022,692 +0.40(+0.72%)
Jul 14, 2022 55.43 56.18 54.42 55.35 1,022,091 -1.55(-2.72%)
Jul 13, 2022 55.00 57.83 54.36 56.90 727,557 +0.25(+0.44%)
Jul 12, 2022 56.26 57.87 55.96 56.65 942,663 +0.61(+1.09%)
Jul 11, 2022 57.11 57.38 55.83 56.04 931,702 -1.54(-2.67%)
Jul 08, 2022 58.15 58.71 56.85 57.58 589,240 -0.93(-1.59%)
Jul 07, 2022 56.19 58.75 56.19 58.51 596,022 +2.07(+3.67%)
Jul 06, 2022 56.37 56.98 54.75 56.44 1,139,736 +0.32(+0.57%)
Jul 05, 2022 55.19 56.46 54.52 56.12 1,154,080 -0.18(-0.32%)
Jul 01, 2022 54.63 57.06 54.50 56.30 885,806 +1.88(+3.45%)
Jun 30, 2022 55.00 55.72 52.84 54.42 1,298,539 -1.43(-2.56%)
Jun 29, 2022 56.63 56.63 54.96 55.85 981,096 -0.65(-1.15%)
Jun 28, 2022 57.19 58.50 56.43 56.50 934,527 -0.89(-1.55%)
Jun 27, 2022 58.53 59.00 57.10 57.39 814,830 -1.14(-1.95%)
Jun 24, 2022 56.92 60.19 56.66 58.53 1,852,847 +1.80(+3.17%)
Jun 23, 2022 52.62 56.89 52.26 56.73 1,392,689 +4.05(+7.69%)
Jun 22, 2022 50.07 53.40 50.07 52.68 1,181,360 +1.30(+2.53%)
Jun 21, 2022 52.47 53.34 50.38 51.38 1,065,869 -0.07(-0.14%)
Jun 17, 2022 50.14 52.42 49.77 51.45 2,315,055 +1.38(+2.76%)
Jun 16, 2022 52.76 52.85 49.31 50.07 1,702,914 -4.93(-8.96%)
Jun 15, 2022 56.62 57.99 52.97 55.00 2,309,103 -0.98(-1.75%)
Jun 14, 2022 55.73 57.18 55.00 55.98 1,055,536 +0.45(+0.81%)
Jun 13, 2022 57.25 58.68 54.84 55.53 1,485,464 -3.98(-6.69%)
Jun 10, 2022 62.53 62.53 58.90 59.51 1,082,931 -4.65(-7.25%)
Jun 09, 2022 64.00 65.92 63.79 64.16 891,983 -0.46(-0.71%)
Jun 08, 2022 65.72 66.55 64.06 64.62 654,920 -1.47(-2.22%)
Jun 07, 2022 64.53 66.77 63.59 66.09 776,282 +0.67(+1.02%)
Jun 06, 2022 65.28 66.68 64.03 65.42 723,796 +0.77(+1.19%)
Jun 03, 2022 63.32 65.22 63.23 64.65 678,531 -0.26(-0.40%)
Jun 02, 2022 63.15 64.97 63.12 64.91 787,431 +2.59(+4.16%)
Jun 01, 2022 64.44 64.64 61.77 62.32 747,918 -1.40(-2.20%)
May 31, 2022 64.85 65.60 62.07 63.72 1,020,782 -2.00(-3.04%)
May 27, 2022 66.06 67.78 65.05 65.72 892,871 +0.41(+0.63%)
May 26, 2022 62.48 65.63 62.24 65.31 884,605 +2.81(+4.50%)
May 25, 2022 59.79 62.95 59.76 62.50 825,770 +2.42(+4.03%)
May 24, 2022 60.98 61.49 58.50 60.08 702,632 -1.30(-2.12%)
May 23, 2022 61.17 61.59 59.60 61.38 821,019 +0.67(+1.10%)
May 20, 2022 63.54 63.87 59.08 60.71 1,384,918 -1.25(-2.02%)
May 19, 2022 60.00 64.34 59.85 61.96 1,239,314 +1.81(+3.01%)
May 18, 2022 60.02 61.76 59.27 60.15 1,223,273 -0.87(-1.43%)
May 17, 2022 61.11 62.87 58.57 61.02 1,135,127 +1.67(+2.81%)
May 16, 2022 62.57 62.57 58.15 59.35 1,105,031 -3.45(-5.49%)
May 13, 2022 61.65 64.27 61.59 62.80 1,734,073 +1.96(+3.22%)
May 12, 2022 55.41 61.00 55.30 60.84 1,860,666 +4.79(+8.55%)
May 11, 2022 58.90 60.95 55.88 56.05 2,344,690 -2.58(-4.40%)
May 10, 2022 61.72 64.26 55.69 58.63 3,683,186 +2.95(+5.30%)
May 09, 2022 54.83 57.07 54.41 55.68 1,712,139 +0.21(+0.38%)
May 06, 2022 55.90 56.18 51.76 55.47 1,819,227 -0.51(-0.91%)
May 05, 2022 60.79 61.45 55.00 55.98 1,566,944 -6.16(-9.91%)
May 04, 2022 58.79 62.21 57.70 62.14 1,102,898 +3.50(+5.97%)
May 03, 2022 59.46 59.66 57.62 58.64 1,101,781 -0.68(-1.15%)
May 02, 2022 58.47 59.48 57.25 59.32 1,580,731 +1.13(+1.94%)
Apr 29, 2022 60.57 61.80 58.06 58.19 1,035,570 -2.98(-4.87%)
Apr 28, 2022 58.05 61.17 56.09 61.17 1,831,650 +4.14(+7.26%)
Apr 27, 2022 57.44 58.87 55.66 57.03 1,467,617 -0.48(-0.83%)
Apr 26, 2022 60.77 61.64 57.09 57.51 1,391,413 -3.78(-6.17%)
Apr 25, 2022 58.41 61.70 57.97 61.29 1,155,078 +0.71(+1.17%)
Apr 22, 2022 61.83 62.88 60.47 60.58 1,126,221 -1.00(-1.62%)
Apr 21, 2022 64.51 65.16 61.19 61.58 1,020,877 -2.05(-3.22%)
Apr 20, 2022 64.25 65.82 63.15 63.63 1,262,463 -0.10(-0.16%)
Apr 19, 2022 61.77 64.61 61.77 63.73 1,462,198 +2.13(+3.46%)
Apr 18, 2022 60.76 62.44 60.61 61.60 1,114,759 +0.61(+1.00%)
Apr 14, 2022 64.09 64.88 60.86 60.99 1,336,199 -3.49(-5.41%)
Apr 13, 2022 62.57 65.03 62.43 64.48 1,126,325 +1.73(+2.76%)
Apr 12, 2022 64.99 66.24 62.55 62.75 901,464 -0.92(-1.44%)
Apr 11, 2022 62.29 66.50 62.05 63.67 1,094,535 +0.34(+0.54%)
Apr 08, 2022 63.64 66.64 63.06 63.33 1,353,666 -1.10(-1.71%)
Apr 07, 2022 65.50 67.22 62.92 64.43 1,684,554 -1.71(-2.59%)
Apr 06, 2022 64.34 67.41 61.28 66.14 3,441,113 +1.61(+2.49%)
Apr 05, 2022 66.25 66.88 63.92 64.53 1,912,916 -3.01(-4.46%)
Apr 04, 2022 66.30 69.20 66.27 67.54 2,122,152 +1.63(+2.47%)
Apr 01, 2022 66.16 66.54 64.67 65.91 1,794,100 +0.58(+0.89%)
Mar 31, 2022 70.64 70.88 65.25 65.33 2,307,214 -5.19(-7.36%)
Mar 30, 2022 72.88 73.00 70.23 70.52 1,106,034 -3.48(-4.70%)
Mar 29, 2022 73.00 78.09 73.00 74.00 1,677,937 +2.95(+4.15%)
Mar 28, 2022 67.20 71.16 66.95 71.05 1,574,352 +2.09(+3.03%)
Mar 25, 2022 70.47 70.73 67.00 68.96 1,252,449 -1.04(-1.49%)
Mar 24, 2022 71.22 72.55 68.58 70.00 1,330,572 -0.34(-0.48%)
Mar 23, 2022 75.33 75.36 70.00 70.34 1,738,580 -5.72(-7.52%)
Mar 22, 2022 76.04 78.00 75.23 76.06 1,504,052 +0.02(+0.03%)
Mar 21, 2022 78.79 79.16 75.41 76.04 1,203,435 -4.33(-5.39%)
Mar 18, 2022 78.04 81.19 77.51 80.37 1,654,148 +1.65(+2.10%)
Mar 17, 2022 76.03 78.79 75.50 78.72 801,222 +2.35(+3.08%)
Mar 16, 2022 74.49 78.28 72.50 76.37 1,427,385 +3.53(+4.85%)
Mar 15, 2022 71.82 73.00 70.49 72.84 1,021,429 +0.74(+1.03%)
Mar 14, 2022 74.10 74.87 70.92 72.10 886,837 -1.94(-2.62%)
Mar 11, 2022 77.95 77.95 73.05 74.04 1,541,186 -2.19(-2.87%)
Mar 10, 2022 73.33 76.33 76.23 1,605,324 +0.61(+0.81%)
Mar 09, 2022 70.21 75.84 70.21 75.62 1,314,142 +7.18(+10.49%)
Mar 08, 2022 68.91 71.79 67.77 68.44 1,408,070 -0.29(-0.42%)
Mar 07, 2022 74.64 75.30 68.61 68.73 2,233,635 -5.95(-7.97%)
Mar 04, 2022 76.67 77.90 73.65 74.68 2,316,101 -2.05(-2.67%)
Mar 03, 2022 83.00 83.35 75.80 76.73 2,067,780 -5.40(-6.57%)
Mar 02, 2022 82.76 84.12 82.06 82.13 1,392,416 -1.02(-1.23%)
Mar 01, 2022 87.45 87.50 81.61 83.15 2,100,556 -8.69(-9.46%)
Feb 28, 2022 88.84 92.93 88.84 91.84 1,578,330 +1.47(+1.63%)
Feb 25, 2022 86.56 90.58 87.36 90.37 927,194 +3.83(+4.43%)
Feb 24, 2022 79.45 87.32 78.20 86.54 1,391,958 +4.53(+5.52%)
Feb 23, 2022 84.52 85.20 81.94 82.01 1,170,942 -1.28(-1.54%)
Feb 22, 2022 84.60 85.98 82.88 83.29 1,254,175 -2.13(-2.49%)
Feb 18, 2022 85.42 0 -3.75(-4.21%)
Feb 17, 2022 90.05 91.50 88.92 89.17 1,084,667 -2.46(-2.68%)
Feb 16, 2022 89.00 92.57 88.04 91.63 1,246,702 +3.01(+3.40%)
Feb 15, 2022 88.39 89.98 88.03 88.62 873,675 +1.48(+1.70%)
Feb 14, 2022 85.47 89.00 85.43 87.14 1,182,296 +1.85(+2.17%)
Feb 11, 2022 87.31 89.81 84.00 85.29 1,304,572 -0.89(-1.03%)
Feb 10, 2022 90.81 91.81 85.42 86.18 1,703,004 -7.24(-7.75%)
Feb 09, 2022 92.18 94.71 92.18 93.42 712,896 +3.01(+3.33%)
Feb 08, 2022 87.77 91.35 87.77 90.41 660,096 +1.74(+1.96%)
Feb 07, 2022 89.00 90.56 88.08 88.67 781,782 -0.63(-0.71%)
Feb 04, 2022 90.90 91.00 87.28 89.30 954,018 -1.85(-2.03%)
Feb 03, 2022 93.34 91.11 91.15 1,029,868 -4.69(-4.89%)
Feb 02, 2022 95.59 96.77 93.70 95.84 1,172,662 +0.23(+0.24%)
Feb 01, 2022 92.62 96.40 91.57 95.61 1,650,573 +4.14(+4.53%)
Jan 31, 2022 87.25 91.54 91.47 1,772,914 +4.26(+4.88%)
Jan 28, 2022 85.80 87.16 83.59 87.21 1,130,462 +1.75(+2.05%)
Jan 27, 2022 90.77 92.12 85.24 85.46 1,565,342 -4.09(-4.57%)
Jan 26, 2022 93.62 95.80 88.61 89.55 1,727,131 -1.92(-2.10%)
Jan 25, 2022 92.88 94.36 88.81 91.47 1,431,353 -3.76(-3.95%)
Jan 24, 2022 91.48 95.38 88.32 95.23 1,763,852 +1.88(+2.01%)
Jan 21, 2022 94.23 96.88 92.72 93.35 1,627,428 -1.99(-2.09%)
Jan 20, 2022 101.02 101.93 95.20 95.34 1,456,518 -4.26(-4.28%)
Jan 19, 2022 102.42 103.94 99.58 99.60 1,054,912 -1.43(-1.42%)
Jan 18, 2022 104.35 106.00 100.87 101.03 1,163,674 -5.92(-5.54%)
Jan 14, 2022 106.95 0 -3.78(-3.41%)
Jan 13, 2022 114.29 118.50 110.59 110.73 1,180,216 -3.18(-2.79%)
Jan 12, 2022 117.58 118.85 112.39 113.91 1,213,135 -3.02(-2.58%)
Jan 11, 2022 115.23 117.04 112.06 116.93 959,847 +1.17(+1.01%)
Jan 10, 2022 114.94 116.51 110.94 115.76 1,645,649 -1.18(-1.01%)
Jan 07, 2022 123.09 124.80 116.75 116.94 1,146,666 -6.52(-5.28%)
Jan 06, 2022 125.66 125.97 121.08 123.46 1,157,562 -3.16(-2.50%)
Jan 05, 2022 132.84 133.10 126.51 126.62 934,456 -6.93(-5.19%)
Jan 04, 2022 132.47 134.59 132.13 133.55 660,691 +1.54(+1.17%)
Jan 03, 2022 135.52 136.78 130.88 132.01 663,199 -3.02(-2.24%)
Dec 31, 2021 133.23 135.46 132.28 135.03 666,388 +2.15(+1.62%)
Dec 30, 2021 134.85 136.26 132.88 132.88 461,627 -1.48(-1.10%)
Dec 29, 2021 135.26 136.35 133.40 134.36 634,162 -0.38(-0.28%)
Dec 28, 2021 137.01 137.97 134.23 134.74 528,498 -2.02(-1.48%)
Dec 27, 2021 134.16 137.12 132.59 136.76 577,086 +3.95(+2.97%)
Dec 23, 2021 131.61 133.39 131.01 132.81 315,370 +1.41(+1.07%)
Dec 22, 2021 128.98 131.83 127.91 131.40 485,343 +3.01(+2.34%)
Dec 21, 2021 127.41 128.66 125.46 128.39 649,568 +2.70(+2.15%)
Dec 20, 2021 127.68 128.08 124.05 125.69 865,093 -2.92(-2.27%)
Dec 17, 2021 128.81 130.70 125.51 128.61 1,761,709 -2.01(-1.54%)
Dec 16, 2021 135.89 135.89 129.35 130.62 976,344 -4.59(-3.39%)
Dec 15, 2021 131.98 135.54 130.34 135.21 1,315,919 -1.58(-1.16%)
Dec 14, 2021 135.81 138.02 135.02 136.79 525,536 -0.32(-0.23%)
Dec 13, 2021 139.53 139.91 135.49 137.11 760,005 -3.57(-2.54%)
Dec 10, 2021 138.09 140.77 138.09 140.68 494,655 +3.65(+2.66%)
Dec 09, 2021 140.00 140.20 136.92 137.03 737,785 -3.46(-2.46%)
Dec 08, 2021 138.00 140.98 136.75 140.49 753,228 +3.10(+2.26%)
Dec 07, 2021 137.00 138.09 135.11 137.39 639,454 +2.22(+1.64%)
Dec 06, 2021 135.13 135.60 131.59 135.17 883,162 +0.39(+0.29%)
Dec 03, 2021 137.88 137.88 131.20 134.78 731,946 -0.48(-0.35%)
Dec 02, 2021 133.53 136.83 133.11 135.26 866,887 +1.34(+1.00%)
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.