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

Smallcap Growth ETF Vanguard (NY: VBK )

241.72 -5.31 (-2.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 245.29 245.72 241.72 241.72 168,099 -5.31(-2.15%)
Apr 29, 2024 246.38 247.57 245.54 247.03 171,183 +1.73(+0.71%)
Apr 26, 2024 244.05 246.16 243.25 245.30 171,049 +2.03(+0.83%)
Apr 25, 2024 241.12 243.90 239.74 243.27 233,844 -0.92(-0.38%)
Apr 24, 2024 245.24 246.43 242.55 244.19 374,235 -0.44(-0.18%)
Apr 23, 2024 240.77 245.68 240.77 244.63 280,896 +4.23(+1.76%)
Apr 22, 2024 239.00 241.51 237.46 240.40 277,474 +2.77(+1.17%)
Apr 19, 2024 237.87 240.03 236.01 237.63 457,168 -1.22(-0.51%)
Apr 18, 2024 240.51 242.51 238.26 238.85 267,194 -1.15(-0.48%)
Apr 17, 2024 243.42 244.23 239.57 240.00 319,755 -2.42(-1.00%)
Apr 16, 2024 241.80 243.84 240.50 242.42 254,966 -0.84(-0.35%)
Apr 15, 2024 248.99 249.76 242.33 243.26 267,793 -4.69(-1.89%)
Apr 12, 2024 251.47 252.06 246.76 247.95 216,479 -4.94(-1.95%)
Apr 11, 2024 253.00 253.61 250.67 252.89 179,863 +0.61(+0.24%)
Apr 10, 2024 251.42 253.67 250.67 252.28 223,422 -5.00(-1.94%)
Apr 09, 2024 256.78 257.28 254.39 257.28 217,148 +1.59(+0.62%)
Apr 08, 2024 255.83 256.50 254.53 255.69 280,908 +1.31(+0.51%)
Apr 05, 2024 252.27 255.41 251.74 254.38 262,609 +1.91(+0.76%)
Apr 04, 2024 257.74 258.13 251.86 252.47 221,124 -2.63(-1.03%)
Apr 03, 2024 253.01 255.89 252.93 255.10 193,894 +1.05(+0.41%)
Apr 02, 2024 255.21 255.49 252.86 254.05 536,100 -4.26(-1.65%)
Apr 01, 2024 260.97 260.99 257.83 258.31 227,570 -2.41(-0.92%)
Mar 28, 2024 260.86 262.09 260.36 260.72 196,646 +0.62(+0.24%)
Mar 27, 2024 258.77 260.10 258.19 260.10 333,908 +3.29(+1.28%)
Mar 26, 2024 258.67 258.98 256.54 256.81 230,800 -0.25(-0.10%)
Mar 25, 2024 257.50 258.33 256.79 257.06 157,943 +0.06(+0.02%)
Mar 22, 2024 259.36 259.36 256.26 257.00 179,192 -2.35(-0.91%)
Mar 21, 2024 258.72 260.75 258.29 259.35 250,200 +2.70(+1.05%)
Mar 20, 2024 252.58 257.11 252.17 256.65 166,233 +3.97(+1.57%)
Mar 19, 2024 250.00 252.97 249.53 252.68 172,090 +1.36(+0.54%)
Mar 18, 2024 252.74 253.11 251.13 251.32 177,373 -0.17(-0.07%)
Mar 15, 2024 251.11 252.46 250.51 251.49 302,765 -0.62(-0.25%)
Mar 14, 2024 256.05 256.15 250.22 252.11 553,256 -3.95(-1.54%)
Mar 13, 2024 255.51 257.21 255.14 256.07 161,686 +0.56(+0.22%)
Mar 12, 2024 255.10 256.12 253.15 255.51 215,725 +1.01(+0.40%)
Mar 11, 2024 255.84 256.60 253.85 254.50 166,667 -2.34(-0.91%)
Mar 08, 2024 259.36 261.60 255.79 256.83 388,285 -1.00(-0.39%)
Mar 07, 2024 256.68 258.04 256.27 257.83 331,619 +2.68(+1.05%)
Mar 06, 2024 255.50 256.75 253.65 255.16 515,341 +2.46(+0.97%)
Mar 05, 2024 254.96 255.42 251.61 252.70 243,875 -4.30(-1.67%)
Mar 04, 2024 257.52 258.39 256.64 257.00 220,418 +0.79(+0.31%)
Mar 01, 2024 253.85 256.44 252.56 256.22 314,436 +3.05(+1.20%)
Feb 29, 2024 254.04 255.04 251.63 253.17 295,972 +1.84(+0.73%)
Feb 28, 2024 250.47 252.49 249.94 251.33 181,621 -0.75(-0.30%)
Feb 27, 2024 250.98 252.29 250.43 252.08 822,255 +2.63(+1.05%)
Feb 26, 2024 247.79 249.98 247.54 249.46 1,248,236 +1.83(+0.74%)
Feb 23, 2024 247.82 248.68 246.25 247.63 521,646 +0.36(+0.15%)
Feb 22, 2024 246.02 247.79 245.18 247.27 301,758 +4.15(+1.71%)
Feb 21, 2024 243.08 243.91 241.39 243.12 264,151 -2.27(-0.92%)
Feb 20, 2024 245.89 246.29 243.57 245.38 680,632 -3.19(-1.28%)
Feb 16, 2024 249.44 251.19 248.11 248.57 317,073 -2.68(-1.07%)
Feb 15, 2024 249.12 251.50 248.47 251.24 282,690 +4.26(+1.73%)
Feb 14, 2024 244.43 247.23 243.44 246.98 306,287 +5.72(+2.37%)
Feb 13, 2024 240.86 244.25 239.42 241.26 1,913,998 -6.96(-2.80%)
Feb 12, 2024 246.55 249.56 246.53 248.22 283,929 +2.04(+0.83%)
Feb 09, 2024 244.25 246.59 244.09 246.18 270,955 +2.97(+1.22%)
Feb 08, 2024 239.41 243.38 239.35 243.21 210,736 +3.80(+1.59%)
Feb 07, 2024 239.24 240.52 237.17 239.40 362,270 +1.05(+0.44%)
Feb 06, 2024 236.29 238.47 235.66 238.35 363,166 +2.22(+0.94%)
Feb 05, 2024 236.99 237.06 233.77 236.14 365,959 -2.69(-1.13%)
Feb 02, 2024 236.68 239.77 235.43 238.83 589,424 +0.48(+0.20%)
Feb 01, 2024 236.14 238.42 233.87 238.35 302,130 +3.95(+1.69%)
Jan 31, 2024 238.53 240.46 234.15 234.40 221,193 -4.67(-1.95%)
Jan 30, 2024 240.21 240.40 238.47 239.07 223,043 -2.08(-0.86%)
Jan 29, 2024 237.12 241.15 236.63 241.15 550,942 +4.50(+1.90%)
Jan 26, 2024 237.41 238.39 236.39 236.65 238,045 +0.00(+0.00%)
Jan 25, 2024 238.10 238.65 235.53 236.65 266,023 +1.08(+0.46%)
Jan 24, 2024 240.80 240.80 235.43 235.57 265,826 -2.58(-1.08%)
Jan 23, 2024 240.13 240.37 236.95 238.15 212,082 -0.25(-0.10%)
Jan 22, 2024 236.62 239.67 236.62 238.39 401,495 +3.64(+1.55%)
Jan 19, 2024 233.61 234.94 231.30 234.75 345,112 +2.34(+1.01%)
Jan 18, 2024 232.18 232.84 229.59 232.41 192,724 +1.78(+0.77%)
Jan 17, 2024 229.64 230.70 228.67 230.64 276,302 -1.51(-0.65%)
Jan 16, 2024 232.10 233.29 230.74 232.14 524,077 -1.64(-0.70%)
Jan 12, 2024 236.14 237.42 233.36 233.78 268,396 -0.69(-0.29%)
Jan 11, 2024 235.32 235.63 231.68 234.47 253,330 -1.04(-0.44%)
Jan 10, 2024 235.21 235.92 233.15 235.51 236,024 +0.28(+0.12%)
Jan 09, 2024 234.23 236.36 233.78 235.23 190,438 -1.24(-0.52%)
Jan 08, 2024 231.54 236.49 230.89 236.47 524,521 +5.06(+2.19%)
Jan 05, 2024 230.52 233.17 229.70 231.41 251,133 -0.43(-0.19%)
Jan 04, 2024 231.60 233.18 231.15 231.84 199,943 +0.15(+0.06%)
Jan 03, 2024 235.75 236.13 231.41 231.69 448,824 -6.71(-2.81%)
Jan 02, 2024 239.38 240.81 237.13 238.39 425,485 -3.00(-1.24%)
Dec 29, 2023 244.13 244.79 241.25 241.39 221,496 -3.39(-1.39%)
Dec 28, 2023 244.13 245.76 243.97 244.78 407,906 -0.29(-0.12%)
Dec 27, 2023 244.93 245.79 243.82 245.07 324,341 +0.87(+0.36%)
Dec 26, 2023 242.70 244.84 242.11 244.21 369,285 +2.25(+0.93%)
Dec 22, 2023 241.23 243.29 240.36 241.96 433,327 +1.52(+0.63%)
Dec 21, 2023 238.82 240.53 237.81 240.44 497,796 +4.91(+2.09%)
Dec 20, 2023 240.51 242.22 235.53 235.53 312,074 -5.53(-2.29%)
Dec 19, 2023 238.65 241.18 238.22 241.06 313,658 +4.01(+1.69%)
Dec 18, 2023 237.02 237.99 235.74 237.04 326,775 +0.49(+0.21%)
Dec 15, 2023 239.00 239.00 235.35 236.56 558,796 -1.58(-0.66%)
Dec 14, 2023 236.25 239.43 235.67 238.14 419,942 +5.28(+2.27%)
Dec 13, 2023 225.80 232.86 224.75 232.86 308,769 +6.71(+2.97%)
Dec 12, 2023 225.59 226.87 223.78 226.15 279,645 +0.46(+0.20%)
Dec 11, 2023 224.56 225.85 223.99 225.69 234,941 +1.12(+0.50%)
Dec 08, 2023 222.61 225.69 222.47 224.58 286,187 +1.52(+0.68%)
Dec 07, 2023 222.53 223.17 221.20 223.05 223,398 +1.03(+0.47%)
Dec 06, 2023 224.18 225.75 221.93 222.02 328,485 -0.61(-0.27%)
Dec 05, 2023 224.37 224.37 221.71 222.62 305,198 -2.81(-1.25%)
Dec 04, 2023 223.08 225.65 223.06 225.43 271,621 +1.23(+0.55%)
Dec 01, 2023 217.71 224.20 216.90 224.20 341,326 +6.50(+2.99%)
Nov 30, 2023 217.81 218.28 216.43 217.69 228,927 +1.00(+0.46%)
Nov 29, 2023 217.12 219.78 216.39 216.70 269,352 +1.29(+0.60%)
Nov 28, 2023 215.70 216.77 214.31 215.41 290,888 -0.67(-0.31%)
Nov 27, 2023 215.56 216.59 214.51 216.07 300,286 -0.21(-0.10%)
Nov 24, 2023 214.85 216.62 214.70 216.28 105,996 +1.02(+0.47%)
Nov 22, 2023 215.10 216.16 214.41 215.26 357,511 +1.48(+0.69%)
Nov 21, 2023 214.79 214.88 213.38 213.78 212,133 -1.87(-0.87%)
Nov 20, 2023 213.95 216.08 213.30 215.65 291,102 +2.01(+0.94%)
Nov 17, 2023 212.84 213.74 212.26 213.64 409,860 +2.06(+0.97%)
Nov 16, 2023 213.53 214.18 210.47 211.58 392,852 -2.74(-1.28%)
Nov 15, 2023 214.10 217.91 213.72 214.32 483,807 +0.75(+0.35%)
Nov 14, 2023 209.27 213.83 209.27 213.57 517,312 +9.42(+4.61%)
Nov 13, 2023 203.49 204.69 202.46 204.15 308,805 -0.06(-0.03%)
Nov 10, 2023 202.52 204.27 201.07 204.21 329,307 +2.40(+1.19%)
Nov 09, 2023 206.45 206.45 201.57 201.81 353,143 -3.21(-1.56%)
Nov 08, 2023 206.57 207.10 204.23 205.02 236,154 -1.52(-0.74%)
Nov 07, 2023 205.72 207.25 204.34 206.54 254,600 +0.83(+0.40%)
Nov 06, 2023 208.66 209.05 204.62 205.72 494,346 -2.36(-1.13%)
Nov 03, 2023 206.12 209.25 205.36 208.07 432,917 +5.13(+2.53%)
Nov 02, 2023 201.95 203.20 200.91 202.95 353,684 +4.12(+2.07%)
Nov 01, 2023 198.18 198.82 195.83 198.82 373,592 +0.59(+0.30%)
Oct 31, 2023 196.40 198.65 195.87 198.24 292,551 +1.88(+0.96%)
Oct 30, 2023 197.19 198.19 194.81 196.35 255,206 +0.82(+0.42%)
Oct 27, 2023 198.65 198.65 195.04 195.54 378,483 -2.02(-1.02%)
Oct 26, 2023 198.33 199.61 196.62 197.56 504,945 -0.28(-0.14%)
Oct 25, 2023 201.55 201.55 197.80 197.84 285,410 -5.35(-2.63%)
Oct 24, 2023 202.63 204.77 201.93 203.19 283,872 +2.23(+1.11%)
Oct 23, 2023 201.43 203.64 199.84 200.96 329,543 -1.67(-0.83%)
Oct 20, 2023 205.33 205.33 202.53 202.63 261,154 -2.74(-1.33%)
Oct 19, 2023 208.51 209.45 204.82 205.37 200,299 -3.21(-1.54%)
Oct 18, 2023 212.29 212.29 208.26 208.57 171,586 -5.13(-2.40%)
Oct 17, 2023 209.76 215.21 209.76 213.70 400,238 +2.33(+1.10%)
Oct 16, 2023 209.37 211.82 208.12 211.37 176,376 +3.59(+1.73%)
Oct 13, 2023 209.89 209.99 206.88 207.79 233,484 -1.46(-0.70%)
Oct 12, 2023 214.67 214.67 208.21 209.25 205,555 -5.16(-2.41%)
Oct 11, 2023 215.03 215.96 212.63 214.41 116,108 +0.00(+0.00%)
Oct 10, 2023 211.67 215.77 211.67 214.41 195,547 +3.13(+1.48%)
Oct 09, 2023 208.67 211.76 208.42 211.28 186,150 +1.15(+0.54%)
Oct 06, 2023 206.13 211.08 205.78 210.14 536,701 +2.50(+1.20%)
Oct 05, 2023 207.48 208.44 205.67 207.64 311,795 -0.26(-0.12%)
Oct 04, 2023 207.36 208.10 204.97 207.90 242,152 +1.04(+0.51%)
Oct 03, 2023 209.60 210.32 206.09 206.85 316,818 -4.41(-2.09%)
Oct 02, 2023 213.04 213.48 210.05 211.26 248,557 -2.02(-0.95%)
Sep 29, 2023 215.73 216.47 212.91 213.28 189,472 -0.61(-0.28%)
Sep 28, 2023 212.10 215.20 211.51 213.89 164,821 +2.02(+0.95%)
Sep 27, 2023 211.25 213.01 209.97 211.87 313,505 +2.16(+1.03%)
Sep 26, 2023 211.50 212.72 209.58 209.71 227,766 -2.86(-1.34%)
Sep 25, 2023 211.01 213.01 212.02 212.57 197,167 +0.51(+0.24%)
Sep 22, 2023 213.59 214.01 211.89 212.06 226,821 -0.37(-0.17%)
Sep 21, 2023 215.26 215.26 212.29 212.43 187,304 -4.63(-2.13%)
Sep 20, 2023 220.20 220.96 217.05 217.05 120,602 -2.24(-1.02%)
Sep 19, 2023 220.43 220.83 218.21 219.29 275,141 -0.93(-0.42%)
Sep 18, 2023 221.12 221.44 219.87 220.22 133,982 -1.02(-0.46%)
Sep 15, 2023 223.18 223.18 220.52 221.24 150,741 -2.75(-1.23%)
Sep 14, 2023 223.73 224.66 222.48 223.99 156,961 +2.03(+0.91%)
Sep 13, 2023 223.39 223.74 221.34 221.96 97,029 -1.50(-0.67%)
Sep 12, 2023 223.65 225.13 222.94 223.46 152,729 -0.84(-0.37%)
Sep 11, 2023 225.00 225.16 223.68 224.29 132,141 +0.71(+0.32%)
Sep 08, 2023 224.88 225.35 223.29 223.59 163,336 -1.09(-0.49%)
Sep 07, 2023 224.63 225.08 222.82 224.68 136,498 -1.95(-0.86%)
Sep 06, 2023 226.61 228.13 225.17 226.63 127,825 -0.02(-0.01%)
Sep 05, 2023 229.29 229.62 226.65 226.65 184,026 -3.83(-1.66%)
Sep 01, 2023 230.29 231.54 229.54 230.48 144,473 +2.26(+0.99%)
Aug 31, 2023 228.86 229.74 228.22 228.22 135,314 +0.16(+0.07%)
Aug 30, 2023 226.44 228.80 225.96 228.06 188,374 +1.48(+0.65%)
Aug 29, 2023 221.76 226.63 221.41 226.58 249,907 +4.46(+2.01%)
Aug 28, 2023 221.89 223.33 221.76 222.12 125,908 +1.19(+0.54%)
Aug 25, 2023 220.11 221.81 217.99 220.93 181,087 +1.77(+0.81%)
Aug 24, 2023 223.25 223.50 219.14 219.16 148,144 -3.95(-1.77%)
Aug 23, 2023 220.77 223.55 220.40 223.11 117,625 +2.72(+1.23%)
Aug 22, 2023 221.26 221.79 219.60 220.40 175,070 +0.14(+0.06%)
Aug 21, 2023 220.02 220.85 218.52 220.26 148,808 +0.67(+0.30%)
Aug 18, 2023 216.64 220.05 216.00 219.59 168,769 +1.14(+0.52%)
Aug 17, 2023 222.91 222.91 218.35 218.45 192,172 -3.71(-1.67%)
Aug 16, 2023 224.80 225.44 222.16 222.16 149,410 -3.23(-1.43%)
Aug 15, 2023 226.59 226.84 225.12 225.39 141,744 -2.53(-1.11%)
Aug 14, 2023 225.90 227.91 224.88 227.91 230,244 +1.23(+0.54%)
Aug 11, 2023 225.50 227.41 225.23 226.68 263,066 +0.05(+0.02%)
Aug 10, 2023 228.10 230.04 225.60 226.63 301,995 -0.02(-0.01%)
Aug 09, 2023 228.99 228.99 226.09 226.65 173,184 -1.85(-0.81%)
Aug 08, 2023 228.48 228.66 226.22 228.50 195,000 -2.00(-0.87%)
Aug 07, 2023 231.17 231.17 228.82 230.50 157,684 +0.03(+0.01%)
Aug 04, 2023 232.23 233.28 230.00 230.47 259,861 -0.83(-0.36%)
Aug 03, 2023 230.83 232.35 230.11 231.29 179,981 -0.62(-0.27%)
Aug 02, 2023 233.97 233.97 230.43 231.91 166,624 -4.85(-2.05%)
Aug 01, 2023 236.61 236.91 234.93 236.76 152,725 -1.37(-0.58%)
Jul 31, 2023 236.53 238.25 236.53 238.13 164,935 +2.72(+1.16%)
Jul 28, 2023 234.50 235.69 233.91 235.41 139,482 +3.57(+1.54%)
Jul 27, 2023 237.30 237.30 231.20 231.84 153,424 -3.47(-1.48%)
Jul 26, 2023 233.90 235.94 233.69 235.31 123,531 +0.90(+0.38%)
Jul 25, 2023 233.68 235.48 233.68 234.42 141,328 +0.55(+0.23%)
Jul 24, 2023 234.87 235.89 233.27 233.87 203,618 -0.88(-0.38%)
Jul 21, 2023 236.10 236.10 234.09 234.75 203,488 +0.22(+0.09%)
Jul 20, 2023 236.98 237.19 234.08 234.53 141,671 -3.02(-1.27%)
Jul 19, 2023 238.33 239.41 236.66 237.56 308,364 +0.34(+0.14%)
Jul 18, 2023 236.15 237.80 235.98 237.22 198,124 +1.19(+0.51%)
Jul 17, 2023 233.82 236.79 232.95 236.03 241,340 +1.99(+0.85%)
Jul 14, 2023 236.65 236.65 233.22 234.04 204,081 -2.51(-1.06%)
Jul 13, 2023 235.70 237.10 234.75 236.54 136,789 +1.87(+0.80%)
Jul 12, 2023 235.49 235.57 233.61 234.67 209,011 +2.44(+1.05%)
Jul 11, 2023 230.35 232.68 229.68 232.24 138,062 +2.57(+1.12%)
Jul 10, 2023 224.78 229.66 224.78 229.66 192,022 +4.69(+2.09%)
Jul 07, 2023 223.53 226.90 223.53 224.97 233,460 +1.76(+0.79%)
Jul 06, 2023 224.06 224.06 220.86 223.21 159,805 -3.32(-1.47%)
Jul 05, 2023 227.44 227.44 226.12 226.53 186,702 -1.90(-0.83%)
Jul 03, 2023 228.25 228.81 227.74 228.43 109,334 -0.02(-0.01%)
Jun 30, 2023 228.49 229.29 227.71 228.45 159,264 +1.92(+0.85%)
Jun 29, 2023 224.69 226.84 224.24 226.53 100,080 +2.27(+1.01%)
Jun 28, 2023 222.64 224.67 221.99 224.26 197,660 +1.19(+0.53%)
Jun 27, 2023 220.07 223.48 219.46 223.07 154,484 +3.87(+1.76%)
Jun 26, 2023 219.00 221.25 218.81 219.20 228,748 +0.06(+0.03%)
Jun 23, 2023 219.83 220.65 219.00 219.14 144,778 -3.04(-1.37%)
Jun 22, 2023 222.24 222.81 220.74 222.18 119,432 -0.90(-0.40%)
Jun 21, 2023 223.66 224.24 221.87 223.08 138,719 -1.24(-0.55%)
Jun 20, 2023 224.48 224.83 222.60 224.32 180,034 -1.13(-0.50%)
Jun 16, 2023 228.27 228.32 224.63 225.45 201,982 -1.42(-0.63%)
Jun 15, 2023 224.01 227.23 223.53 226.87 213,253 +1.80(+0.80%)
Jun 14, 2023 227.04 227.83 223.01 225.08 212,214 -1.58(-0.70%)
Jun 13, 2023 225.13 227.07 224.93 226.66 251,078 +3.11(+1.39%)
Jun 12, 2023 221.72 224.06 221.05 223.55 167,567 +2.42(+1.10%)
Jun 09, 2023 222.78 223.52 220.75 221.13 134,072 -1.66(-0.74%)
Jun 08, 2023 222.46 222.93 220.88 222.78 110,000 -0.22(-0.10%)
Jun 07, 2023 222.53 224.71 222.13 223.00 158,294 +1.41(+0.64%)
Jun 06, 2023 217.59 222.31 217.58 221.59 231,389 +3.73(+1.71%)
Jun 05, 2023 218.76 219.08 216.53 217.86 303,756 -1.70(-0.77%)
Jun 02, 2023 216.85 219.64 215.59 219.56 180,688 +5.01(+2.34%)
Jun 01, 2023 212.06 215.28 210.82 214.54 190,634 +2.49(+1.18%)
May 31, 2023 212.25 213.46 210.13 212.05 167,124 -1.26(-0.59%)
May 30, 2023 214.54 215.70 212.37 213.31 182,899 +0.26(+0.12%)
May 26, 2023 211.26 213.81 210.95 213.06 137,430 +2.16(+1.03%)
May 25, 2023 212.78 212.78 209.54 210.89 129,715 -1.41(-0.66%)
May 24, 2023 212.77 212.84 210.79 212.30 126,843 -2.05(-0.96%)
May 23, 2023 215.91 218.03 214.11 214.35 191,794 -2.43(-1.12%)
May 22, 2023 214.65 217.66 214.62 216.79 233,998 +2.38(+1.11%)
May 19, 2023 216.74 216.74 213.56 214.41 124,469 -1.06(-0.49%)
May 18, 2023 213.27 215.76 213.06 215.47 122,139 +1.73(+0.81%)
May 17, 2023 212.15 214.06 210.14 213.74 157,185 +3.31(+1.57%)
May 16, 2023 212.39 212.39 210.43 210.43 113,748 -3.61(-1.69%)
May 15, 2023 211.41 214.50 210.87 214.05 142,223 +3.02(+1.43%)
May 12, 2023 212.03 212.57 209.63 211.03 78,007 -0.36(-0.17%)
May 11, 2023 211.90 212.50 210.42 211.39 142,775 -1.45(-0.68%)
May 10, 2023 214.33 214.33 211.00 212.84 179,390 +1.13(+0.53%)
May 09, 2023 210.89 212.46 210.48 211.71 92,383 -0.36(-0.17%)
May 08, 2023 212.65 212.83 210.87 212.06 137,963 +0.26(+0.12%)
May 05, 2023 210.21 212.53 210.21 211.80 158,818 +4.21(+2.03%)
May 04, 2023 209.18 209.40 206.59 207.59 177,355 -2.29(-1.09%)
May 03, 2023 209.39 213.05 209.32 209.89 119,136 +0.83(+0.40%)
May 02, 2023 211.57 211.57 207.24 209.05 169,644 -3.69(-1.74%)
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.