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

Total Stock Market ETF Vanguard (NY: VTI )

251.78 +2.32 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 238.14 238.47 236.48 237.22 4,188,765 -0.91(-0.38%)
Dec 28, 2023 238.25 238.74 238.13 238.13 4,098,597 -0.12(-0.05%)
Dec 27, 2023 238.00 238.44 237.47 238.25 5,103,337 +0.45(+0.19%)
Dec 26, 2023 236.98 238.31 236.86 237.80 3,826,587 +1.17(+0.49%)
Dec 22, 2023 236.59 237.51 235.64 236.63 3,662,386 +0.54(+0.23%)
Dec 21, 2023 235.08 236.17 234.06 236.09 4,426,642 +2.58(+1.11%)
Dec 20, 2023 236.72 237.67 233.44 233.51 5,034,253 -3.53(-1.49%)
Dec 19, 2023 235.71 237.08 235.71 237.04 3,747,625 +1.72(+0.73%)
Dec 18, 2023 234.85 235.80 234.81 235.32 3,871,318 +1.02(+0.43%)
Dec 15, 2023 233.79 234.93 233.63 234.31 4,317,142 -0.32(-0.14%)
Dec 14, 2023 234.65 235.57 233.19 234.62 4,875,540 +1.38(+0.59%)
Dec 13, 2023 229.78 233.42 229.56 233.24 4,237,450 +3.56(+1.55%)
Dec 12, 2023 228.61 229.79 227.98 229.68 3,227,123 +0.87(+0.38%)
Dec 11, 2023 227.71 228.85 227.53 228.81 3,089,576 +0.94(+0.41%)
Dec 08, 2023 226.39 228.11 226.30 227.87 2,754,847 +1.09(+0.48%)
Dec 07, 2023 226.02 227.08 225.74 226.79 2,735,498 +1.80(+0.80%)
Dec 06, 2023 226.92 227.19 224.91 224.99 3,185,755 -0.96(-0.42%)
Dec 05, 2023 225.61 226.48 225.24 225.94 3,030,970 -0.44(-0.19%)
Dec 04, 2023 225.61 226.46 225.11 226.38 3,853,344 -0.82(-0.36%)
Dec 01, 2023 225.03 227.35 224.62 227.19 4,096,967 +1.90(+0.84%)
Nov 30, 2023 224.77 225.42 223.86 225.29 3,159,687 +0.93(+0.41%)
Nov 29, 2023 225.41 226.22 224.15 224.37 2,662,730 +0.10(+0.04%)
Nov 28, 2023 223.81 224.94 223.49 224.27 2,772,715 +0.14(+0.06%)
Nov 27, 2023 224.16 224.57 223.81 224.13 2,419,968 -0.29(-0.13%)
Nov 24, 2023 224.08 224.48 224.05 224.42 1,224,700 +0.24(+0.11%)
Nov 22, 2023 223.89 224.80 223.57 224.18 2,892,907 +0.96(+0.43%)
Nov 21, 2023 223.29 223.47 222.66 223.22 2,523,575 -0.61(-0.27%)
Nov 20, 2023 222.16 224.29 222.05 223.83 2,888,616 +1.67(+0.75%)
Nov 17, 2023 221.92 222.49 221.47 222.16 3,137,721 +0.56(+0.25%)
Nov 16, 2023 221.35 221.93 220.66 221.60 2,765,555 -0.15(-0.07%)
Nov 15, 2023 221.91 222.84 221.34 221.75 2,656,175 +0.55(+0.25%)
Nov 14, 2023 219.57 221.83 219.57 221.20 4,070,290 +4.80(+2.22%)
Nov 13, 2023 215.88 216.93 215.42 216.40 2,840,694 -0.13(-0.06%)
Nov 10, 2023 214.18 216.68 213.53 216.53 3,318,569 +3.18(+1.49%)
Nov 09, 2023 215.71 215.85 213.15 213.35 2,781,604 -1.83(-0.85%)
Nov 08, 2023 215.42 215.79 214.08 215.19 2,614,879 -0.03(-0.01%)
Nov 07, 2023 214.46 215.57 213.98 215.22 3,207,570 +0.64(+0.30%)
Nov 06, 2023 214.91 215.14 213.55 214.58 2,927,723 +0.09(+0.04%)
Nov 03, 2023 213.41 215.28 213.35 214.49 4,235,213 +2.39(+1.13%)
Nov 02, 2023 209.95 212.20 209.95 212.10 4,128,532 +4.13(+1.99%)
Nov 01, 2023 206.25 208.33 205.99 207.97 5,543,040 +2.06(+1.00%)
Oct 31, 2023 204.75 206.11 203.94 205.91 3,339,454 +1.33(+0.65%)
Oct 30, 2023 203.66 205.10 202.89 204.58 3,577,756 +2.33(+1.15%)
Oct 27, 2023 204.12 204.23 201.57 202.25 4,309,061 -1.10(-0.54%)
Oct 26, 2023 205.04 205.48 202.76 203.35 4,150,533 -2.13(-1.04%)
Oct 25, 2023 207.56 207.64 205.21 205.48 3,467,754 -3.10(-1.48%)
Oct 24, 2023 208.18 209.31 207.23 208.57 3,193,953 +1.56(+0.76%)
Oct 23, 2023 206.78 209.07 205.78 207.01 5,492,359 -0.57(-0.27%)
Oct 20, 2023 209.96 210.15 207.49 207.58 4,466,735 -2.60(-1.24%)
Oct 19, 2023 212.49 213.43 209.79 210.18 4,341,121 -2.00(-0.94%)
Oct 18, 2023 214.19 214.71 211.68 212.18 3,268,775 -3.19(-1.48%)
Oct 17, 2023 213.45 216.45 213.25 215.37 3,643,125 +0.28(+0.13%)
Oct 16, 2023 213.81 215.53 213.64 215.09 3,209,244 +2.47(+1.16%)
Oct 13, 2023 214.61 215.09 211.84 212.62 3,283,349 -1.21(-0.56%)
Oct 12, 2023 215.71 215.79 212.62 213.82 3,257,880 -1.73(-0.80%)
Oct 11, 2023 215.28 215.71 213.96 215.56 3,048,651 +0.85(+0.39%)
Oct 10, 2023 213.68 216.02 213.65 214.71 3,252,194 +1.32(+0.62%)
Oct 09, 2023 211.00 213.73 210.85 213.38 2,882,585 +1.33(+0.63%)
Oct 06, 2023 208.17 212.86 207.68 212.05 3,682,397 +2.50(+1.19%)
Oct 05, 2023 209.48 209.96 207.89 209.55 2,691,051 -0.11(-0.05%)
Oct 04, 2023 208.34 209.99 207.51 209.66 3,058,310 +1.50(+0.72%)
Oct 03, 2023 210.10 210.79 207.44 208.16 4,407,595 -3.07(-1.45%)
Oct 02, 2023 211.29 211.94 209.84 211.22 4,122,150 -0.28(-0.13%)
Sep 29, 2023 213.63 213.75 210.88 211.50 4,463,435 -0.62(-0.29%)
Sep 28, 2023 210.52 212.96 210.24 212.12 2,964,862 +1.39(+0.66%)
Sep 27, 2023 211.21 211.55 208.94 210.73 4,425,449 +0.22(+0.10%)
Sep 26, 2023 212.15 212.52 210.11 210.51 4,390,527 -3.08(-1.44%)
Sep 25, 2023 212.24 213.58 212.51 213.58 3,410,080 +0.86(+0.40%)
Sep 22, 2023 213.76 214.38 212.49 212.73 3,277,141 -0.45(-0.21%)
Sep 21, 2023 215.44 215.50 213.07 213.18 4,212,539 -3.64(-1.68%)
Sep 20, 2023 219.38 219.74 216.72 216.81 2,322,058 -1.93(-0.88%)
Sep 19, 2023 218.87 219.12 217.44 218.75 3,001,866 -0.56(-0.25%)
Sep 18, 2023 219.16 219.93 218.81 219.30 2,277,407 +0.02(+0.01%)
Sep 15, 2023 221.13 221.16 219.01 219.28 2,660,210 -2.61(-1.18%)
Sep 14, 2023 221.09 222.20 220.58 221.89 1,867,962 +1.88(+0.86%)
Sep 13, 2023 220.04 220.54 219.35 220.01 2,005,808 +0.03(+0.01%)
Sep 12, 2023 220.38 221.21 219.70 219.98 2,467,975 -1.07(-0.48%)
Sep 11, 2023 220.90 221.28 220.19 221.05 2,104,422 +1.38(+0.63%)
Sep 08, 2023 219.46 220.42 219.23 219.67 2,262,605 +0.24(+0.11%)
Sep 07, 2023 218.64 219.75 218.34 219.43 2,988,134 -0.75(-0.34%)
Sep 06, 2023 221.23 221.41 219.00 220.19 2,493,259 -1.39(-0.63%)
Sep 05, 2023 222.49 222.86 221.51 221.57 2,551,632 -1.33(-0.60%)
Sep 01, 2023 223.56 223.99 222.19 222.90 3,072,351 +0.73(+0.33%)
Aug 31, 2023 222.72 223.40 222.11 222.17 3,068,297 -0.24(-0.11%)
Aug 30, 2023 221.48 222.72 221.28 222.41 2,440,288 +0.98(+0.44%)
Aug 29, 2023 218.20 221.55 218.06 221.43 3,184,949 +3.18(+1.45%)
Aug 28, 2023 217.83 218.58 217.37 218.25 2,383,219 +1.39(+0.64%)
Aug 25, 2023 216.26 217.51 214.34 216.86 3,660,003 +1.47(+0.68%)
Aug 24, 2023 218.95 219.39 215.36 215.39 3,123,807 -2.93(-1.34%)
Aug 23, 2023 216.35 218.66 216.35 218.32 2,580,383 +2.36(+1.09%)
Aug 22, 2023 217.49 217.49 215.66 215.96 2,915,283 -0.58(-0.27%)
Aug 21, 2023 215.69 216.95 214.65 216.53 2,777,143 +1.24(+0.58%)
Aug 18, 2023 213.53 215.84 213.33 215.29 2,956,644 +0.25(+0.12%)
Aug 17, 2023 217.55 217.76 214.84 215.05 3,160,895 -1.78(-0.82%)
Aug 16, 2023 218.39 219.21 216.82 216.82 2,956,527 -1.81(-0.83%)
Aug 15, 2023 220.24 220.48 218.30 218.63 2,853,001 -2.51(-1.14%)
Aug 14, 2023 219.57 221.16 219.30 221.14 2,453,998 +1.09(+0.50%)
Aug 11, 2023 219.35 220.65 219.02 220.05 2,238,077 -0.21(-0.09%)
Aug 10, 2023 221.47 223.10 219.59 220.25 3,073,751 +0.04(+0.02%)
Aug 09, 2023 221.89 221.92 219.82 220.21 2,220,482 -1.59(-0.72%)
Aug 08, 2023 221.44 222.00 219.95 221.80 2,818,219 -1.03(-0.46%)
Aug 07, 2023 221.95 222.93 221.45 222.83 2,364,008 +1.70(+0.77%)
Aug 04, 2023 222.96 224.05 220.85 221.14 3,048,717 -0.94(-0.42%)
Aug 03, 2023 221.71 222.99 221.23 222.08 2,949,549 -0.64(-0.29%)
Aug 02, 2023 224.20 224.35 222.30 222.72 4,275,566 -3.21(-1.42%)
Aug 01, 2023 225.85 226.20 225.27 225.93 2,838,901 -0.62(-0.27%)
Jul 31, 2023 226.32 226.75 225.76 226.54 2,680,521 +0.69(+0.30%)
Jul 28, 2023 225.37 226.23 224.98 225.86 2,278,803 +2.33(+1.04%)
Jul 27, 2023 227.00 227.15 223.05 223.53 4,768,370 -1.74(-0.77%)
Jul 26, 2023 224.64 225.97 224.26 225.26 2,001,050 +0.17(+0.08%)
Jul 25, 2023 224.23 225.80 224.23 225.09 2,101,024 +0.56(+0.25%)
Jul 24, 2023 224.26 224.91 223.85 224.53 2,309,812 +0.79(+0.35%)
Jul 21, 2023 224.63 224.74 223.68 223.74 2,315,245 -0.02(-0.01%)
Jul 20, 2023 224.82 225.22 223.36 223.76 2,672,849 -1.63(-0.72%)
Jul 19, 2023 225.28 225.96 224.89 225.38 3,130,362 +0.59(+0.26%)
Jul 18, 2023 222.92 225.12 222.75 224.80 2,942,414 +1.78(+0.80%)
Jul 17, 2023 222.18 223.58 221.99 223.02 2,710,117 +0.84(+0.38%)
Jul 14, 2023 223.07 223.08 221.73 222.18 2,937,305 -0.33(-0.15%)
Jul 13, 2023 221.69 222.86 221.37 222.51 3,970,446 +1.87(+0.85%)
Jul 12, 2023 220.81 221.34 220.10 220.64 3,053,128 +1.68(+0.77%)
Jul 11, 2023 217.65 219.18 217.28 218.96 2,173,173 +1.71(+0.79%)
Jul 10, 2023 216.18 217.30 216.08 217.26 2,096,823 +0.94(+0.44%)
Jul 07, 2023 216.19 218.34 216.09 216.31 2,794,046 -0.27(-0.12%)
Jul 06, 2023 216.81 216.81 215.12 216.58 3,431,024 -1.94(-0.89%)
Jul 05, 2023 218.34 218.87 217.89 218.53 3,368,296 -0.67(-0.30%)
Jul 03, 2023 218.54 219.19 218.31 219.19 2,442,949 +0.66(+0.30%)
Jun 30, 2023 217.87 219.11 217.74 218.54 3,471,571 +2.24(+1.04%)
Jun 29, 2023 215.18 216.38 214.95 216.30 2,880,444 +1.03(+0.48%)
Jun 28, 2023 214.77 215.79 214.25 215.26 4,396,771 +0.18(+0.08%)
Jun 27, 2023 213.05 215.39 212.85 215.09 2,673,318 +2.59(+1.22%)
Jun 26, 2023 213.10 214.11 212.45 212.50 2,869,186 -0.74(-0.35%)
Jun 23, 2023 213.43 214.18 212.88 213.24 3,365,136 -1.78(-0.83%)
Jun 22, 2023 213.98 215.05 213.65 215.02 2,701,042 +0.57(+0.27%)
Jun 21, 2023 215.28 215.53 214.17 214.45 2,745,341 -1.19(-0.55%)
Jun 20, 2023 215.83 216.12 214.53 215.63 3,194,634 -1.07(-0.49%)
Jun 16, 2023 218.83 218.83 216.57 216.70 4,820,004 -0.82(-0.38%)
Jun 15, 2023 214.46 218.13 214.38 217.52 2,928,808 +2.62(+1.22%)
Jun 14, 2023 215.01 215.98 213.18 214.90 4,178,557 +0.00(+0.00%)
Jun 13, 2023 214.25 215.23 213.93 214.90 4,345,198 +1.57(+0.74%)
Jun 12, 2023 212.00 213.34 211.55 213.33 2,509,881 +1.90(+0.90%)
Jun 09, 2023 211.60 212.57 210.92 211.43 2,111,236 +0.23(+0.11%)
Jun 08, 2023 210.15 211.47 209.61 211.20 1,970,630 +0.99(+0.47%)
Jun 07, 2023 210.85 211.62 209.91 210.22 2,299,473 -0.41(-0.20%)
Jun 06, 2023 209.52 210.88 209.16 210.63 2,254,583 +0.96(+0.46%)
Jun 05, 2023 210.26 210.87 205.04 209.67 2,614,553 -0.55(-0.26%)
Jun 02, 2023 208.22 210.60 208.04 210.23 3,054,388 +3.42(+1.65%)
Jun 01, 2023 204.88 207.35 204.24 206.81 2,773,841 +2.05(+1.00%)
May 31, 2023 205.07 205.55 203.89 204.76 2,371,243 -1.24(-0.60%)
May 30, 2023 207.18 207.23 205.26 206.00 2,805,025 +0.07(+0.03%)
May 26, 2023 203.59 206.28 203.56 205.93 2,374,782 +2.68(+1.32%)
May 25, 2023 203.47 203.92 202.14 203.25 2,280,386 +1.37(+0.68%)
May 24, 2023 202.61 202.73 201.31 201.88 2,108,175 -1.57(-0.77%)
May 23, 2023 204.88 205.56 203.24 203.45 2,414,792 -2.17(-1.06%)
May 22, 2023 205.25 206.37 204.78 205.62 2,255,747 +0.36(+0.17%)
May 19, 2023 206.20 206.40 204.65 205.26 2,715,568 -0.49(-0.24%)
May 18, 2023 203.59 205.94 203.42 205.76 2,396,381 +2.03(+0.99%)
May 17, 2023 202.07 204.04 201.27 203.73 2,693,336 +2.61(+1.30%)
May 16, 2023 202.02 202.42 201.09 201.12 1,907,086 -1.57(-0.78%)
May 15, 2023 201.79 202.98 201.33 202.69 3,297,384 +0.86(+0.43%)
May 12, 2023 202.65 202.88 200.56 201.84 2,279,119 -0.47(-0.23%)
May 11, 2023 202.08 202.31 201.11 202.31 2,133,020 -0.27(-0.13%)
May 10, 2023 203.22 203.53 200.68 202.58 2,708,849 +0.89(+0.44%)
May 09, 2023 201.65 202.24 201.42 201.69 1,823,608 -0.83(-0.41%)
May 08, 2023 202.54 202.71 201.74 202.52 2,663,680 +0.22(+0.11%)
May 05, 2023 200.48 202.87 200.42 202.30 1,965,224 +3.67(+1.85%)
May 04, 2023 199.48 199.66 197.86 198.63 2,608,076 -1.49(-0.75%)
May 03, 2023 201.47 203.09 199.99 200.12 2,179,040 -1.18(-0.58%)
May 02, 2023 203.22 203.50 199.71 201.30 2,729,710 -2.49(-1.22%)
May 01, 2023 203.59 204.76 203.58 203.79 2,872,050 -0.10(-0.05%)
Apr 28, 2023 201.62 203.89 201.62 203.89 2,336,341 +1.76(+0.87%)
Apr 27, 2023 199.50 202.30 199.47 202.13 2,281,220 +3.73(+1.88%)
Apr 26, 2023 199.80 200.14 198.07 198.41 2,795,016 -0.90(-0.45%)
Apr 25, 2023 201.64 201.84 199.26 199.31 2,635,091 -3.38(-1.67%)
Apr 24, 2023 202.51 203.04 201.72 202.69 3,748,319 +0.08(+0.04%)
Apr 21, 2023 202.57 202.84 201.54 202.61 2,369,245 +0.18(+0.09%)
Apr 20, 2023 202.07 203.37 201.69 202.43 2,593,228 -1.27(-0.62%)
Apr 19, 2023 202.64 204.07 202.58 203.69 2,560,100 +0.10(+0.05%)
Apr 18, 2023 204.27 204.41 202.90 203.59 2,817,592 +0.10(+0.05%)
Apr 17, 2023 202.64 203.50 202.06 203.50 2,813,116 +0.81(+0.40%)
Apr 14, 2023 202.93 204.09 201.43 202.69 4,190,999 -0.56(-0.28%)
Apr 13, 2023 201.15 203.40 200.97 203.25 2,223,380 +2.61(+1.30%)
Apr 12, 2023 202.61 202.86 200.34 200.64 2,460,079 -0.85(-0.42%)
Apr 11, 2023 201.49 202.25 201.03 201.49 3,429,446 +0.21(+0.10%)
Apr 10, 2023 199.64 201.30 199.29 201.28 2,575,138 +0.46(+0.23%)
Apr 06, 2023 199.88 200.96 199.10 200.83 2,013,304 +0.66(+0.33%)
Apr 05, 2023 200.32 200.79 199.23 200.16 3,156,081 -0.73(-0.36%)
Apr 04, 2023 202.61 202.66 200.16 200.90 2,915,416 -1.35(-0.67%)
Apr 03, 2023 201.34 202.60 200.96 202.25 3,104,286 +0.53(+0.26%)
Mar 31, 2023 199.22 201.81 199.22 201.72 3,021,563 +3.00(+1.51%)
Mar 30, 2023 198.92 199.24 197.78 198.72 2,285,192 +1.07(+0.54%)
Mar 29, 2023 196.76 197.75 196.29 197.65 3,527,641 +2.81(+1.44%)
Mar 28, 2023 194.90 195.34 193.85 194.85 3,722,154 -0.28(-0.14%)
Mar 27, 2023 195.96 196.28 194.62 195.12 2,454,815 +0.49(+0.25%)
Mar 24, 2023 192.60 194.67 191.39 194.63 2,352,599 +1.22(+0.63%)
Mar 23, 2023 194.55 196.63 191.98 193.41 2,659,665 +0.35(+0.18%)
Mar 22, 2023 196.72 198.25 193.05 193.06 2,221,873 -3.51(-1.79%)
Mar 21, 2023 195.65 196.92 195.13 196.58 2,458,974 +2.77(+1.43%)
Mar 20, 2023 192.69 194.29 192.24 193.81 2,944,159 +1.67(+0.87%)
Mar 17, 2023 194.16 194.34 191.34 192.14 2,948,491 -2.51(-1.29%)
Mar 16, 2023 190.31 194.81 189.78 194.65 3,276,805 +3.31(+1.73%)
Mar 15, 2023 189.62 191.36 188.53 191.34 3,916,324 -1.49(-0.77%)
Mar 14, 2023 192.44 193.87 190.54 192.83 4,544,758 +3.38(+1.78%)
Mar 13, 2023 187.91 192.11 187.21 189.45 6,352,745 -0.79(-0.41%)
Mar 10, 2023 193.18 193.92 189.25 190.24 6,410,891 -3.26(-1.68%)
Mar 09, 2023 197.66 198.59 193.05 193.50 3,018,049 -3.90(-1.97%)
Mar 08, 2023 197.27 197.86 196.28 197.39 2,015,838 +0.26(+0.13%)
Mar 07, 2023 199.92 200.29 196.82 197.14 3,402,747 -2.98(-1.49%)
Mar 06, 2023 200.67 201.77 199.85 200.12 3,873,435 -0.27(-0.13%)
Mar 03, 2023 197.94 200.51 197.77 200.39 2,525,906 +3.21(+1.63%)
Mar 02, 2023 194.89 197.66 194.41 197.18 3,417,482 +0.30(+0.15%)
Mar 01, 2023 196.26 196.87 195.10 196.87 4,243,587 +0.47(+0.24%)
Feb 28, 2023 197.12 197.94 196.40 196.40 2,332,910 -0.66(-0.33%)
Feb 27, 2023 198.16 198.87 196.60 197.06 2,895,691 +0.70(+0.36%)
Feb 24, 2023 196.17 196.80 195.06 196.36 3,068,729 -2.21(-1.12%)
Feb 23, 2023 198.93 199.29 196.26 198.57 3,494,398 +1.05(+0.53%)
Feb 22, 2023 197.86 198.80 196.80 197.52 3,059,050 -0.17(-0.08%)
Feb 21, 2023 199.97 200.32 197.51 197.69 3,158,835 -4.18(-2.07%)
Feb 17, 2023 201.57 202.02 200.35 201.87 2,360,969 -0.59(-0.29%)
Feb 16, 2023 202.75 204.77 202.32 202.46 2,496,468 -2.74(-1.33%)
Feb 15, 2023 203.23 205.24 202.82 205.20 2,033,494 +0.92(+0.45%)
Feb 14, 2023 203.42 205.40 202.10 204.28 2,781,707 +0.08(+0.04%)
Feb 13, 2023 202.20 204.25 201.78 204.21 3,522,231 +2.40(+1.19%)
Feb 10, 2023 200.83 201.97 200.29 201.80 2,194,089 +0.37(+0.18%)
Feb 09, 2023 205.20 205.35 200.91 201.44 2,747,626 -1.98(-0.97%)
Feb 08, 2023 204.66 205.45 203.03 203.42 2,991,325 -2.19(-1.07%)
Feb 07, 2023 202.78 206.28 201.82 205.61 3,075,735 +2.56(+1.26%)
Feb 06, 2023 203.18 203.83 202.29 203.05 2,885,765 -1.53(-0.75%)
Feb 03, 2023 204.26 206.89 203.80 204.59 2,899,591 -2.14(-1.03%)
Feb 02, 2023 205.73 207.58 204.84 206.72 3,788,190 +3.04(+1.49%)
Feb 01, 2023 200.72 205.06 199.34 203.68 4,451,168 +2.45(+1.22%)
Jan 31, 2023 198.50 201.29 198.30 201.23 4,903,976 +3.17(+1.60%)
Jan 30, 2023 199.12 200.43 197.94 198.06 3,039,483 -2.69(-1.34%)
Jan 27, 2023 199.43 201.84 199.41 200.75 4,593,754 +0.81(+0.40%)
Jan 26, 2023 199.19 200.10 197.71 199.94 2,850,574 +2.04(+1.03%)
Jan 25, 2023 195.84 198.05 194.50 197.91 2,850,555 +0.10(+0.05%)
Jan 24, 2023 197.27 198.30 196.62 197.81 2,732,668 -0.33(-0.16%)
Jan 23, 2023 196.09 199.00 195.59 198.13 3,489,870 +2.48(+1.27%)
Jan 20, 2023 192.79 195.70 191.88 195.65 2,470,356 +3.68(+1.92%)
Jan 19, 2023 192.35 193.17 191.28 191.97 2,318,692 -1.57(-0.81%)
Jan 18, 2023 197.27 197.94 193.49 193.54 3,950,995 -3.10(-1.58%)
Jan 17, 2023 196.91 197.74 196.22 196.65 5,511,755 -0.27(-0.13%)
Jan 13, 2023 194.53 197.14 194.21 196.91 2,846,146 +0.84(+0.43%)
Jan 12, 2023 195.68 196.68 193.56 196.07 3,608,630 +0.94(+0.48%)
Jan 11, 2023 193.48 195.15 193.09 195.13 3,489,450 +2.54(+1.32%)
Jan 10, 2023 190.62 192.59 190.27 192.59 3,009,939 +1.51(+0.79%)
Jan 09, 2023 192.40 193.81 190.97 191.08 3,948,864 +0.08(+0.04%)
Jan 06, 2023 188.13 191.60 186.88 191.00 3,234,855 +4.12(+2.21%)
Jan 05, 2023 188.23 188.28 186.50 186.88 4,215,181 -2.22(-1.17%)
Jan 04, 2023 188.51 190.04 187.17 189.10 3,912,350 +1.66(+0.89%)
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.