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 )

255.75 -1.15 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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, 2008 60.69 61.25 60.07 60.37 172,230 -0.05(-0.09%)
Apr 29, 2008 60.96 60.96 60.06 60.43 69,995 -0.50(-0.82%)
Apr 28, 2008 60.77 61.18 60.41 60.93 130,196 +0.24(+0.39%)
Apr 25, 2008 60.65 60.82 59.77 60.69 111,392 +0.72(+1.20%)
Apr 24, 2008 58.83 60.37 58.68 59.97 154,966 +0.69(+1.16%)
Apr 23, 2008 59.01 59.51 58.76 59.28 70,172 +0.24(+0.41%)
Apr 22, 2008 60.27 60.27 58.43 59.04 81,096 -1.05(-1.76%)
Apr 21, 2008 60.00 60.14 59.65 60.09 62,446 +0.23(+0.38%)
Apr 18, 2008 59.56 60.27 59.53 59.87 111,279 +1.02(+1.73%)
Apr 17, 2008 59.60 59.60 58.49 58.85 509,138 -0.44(-0.75%)
Apr 16, 2008 58.29 59.29 58.20 59.29 58,689 +1.71(+2.98%)
Apr 15, 2008 58.12 58.12 56.94 57.58 64,533 +0.25(+0.44%)
Apr 14, 2008 57.77 57.83 56.80 57.32 290,279 -0.06(-0.11%)
Apr 11, 2008 57.77 58.30 57.27 57.39 69,421 -1.48(-2.51%)
Apr 10, 2008 58.67 59.12 58.02 58.87 59,440 +0.60(+1.04%)
Apr 09, 2008 59.44 59.44 57.98 58.26 38,891 -0.96(-1.61%)
Apr 08, 2008 58.72 59.33 58.59 59.22 82,236 +0.17(+0.29%)
Apr 07, 2008 59.69 59.80 58.93 59.05 485,727 -0.17(-0.29%)
Apr 04, 2008 59.49 59.72 58.83 59.22 88,939 +0.14(+0.24%)
Apr 03, 2008 58.63 59.23 58.14 59.07 102,801 +0.42(+0.71%)
Apr 02, 2008 58.02 59.13 58.02 58.65 84,605 +0.27(+0.46%)
Apr 01, 2008 57.81 58.45 57.13 58.39 183,090 +1.73(+3.06%)
Mar 31, 2008 56.57 56.94 56.11 56.66 107,237 +0.23(+0.42%)
Mar 28, 2008 56.48 57.28 56.26 56.42 127,817 -0.52(-0.92%)
Mar 27, 2008 58.39 58.39 56.89 56.94 176,880 -0.65(-1.13%)
Mar 26, 2008 56.26 57.87 56.26 57.59 164,349 -0.18(-0.31%)
Mar 25, 2008 57.79 57.89 57.05 57.77 284,228 +0.42(+0.74%)
Mar 24, 2008 56.06 57.65 55.51 57.35 304,966 +2.34(+4.26%)
Mar 21, 2008 54.06 55.47 54.06 55.01 154,035 +0.00(+0.00%)
Mar 20, 2008 54.06 55.47 54.06 55.01 154,035 +0.68(+1.24%)
Mar 19, 2008 56.54 56.54 54.33 54.33 101,355 -1.38(-2.48%)
Mar 18, 2008 54.69 55.79 53.60 55.71 280,006 +2.49(+4.68%)
Mar 17, 2008 53.64 54.74 52.94 53.22 210,317 -1.48(-2.70%)
Mar 14, 2008 56.58 56.58 54.07 54.70 261,612 -1.33(-2.38%)
Mar 13, 2008 54.47 56.14 53.97 56.03 182,203 +0.99(+1.80%)
Mar 12, 2008 55.84 55.85 54.94 55.04 2,051,479 -0.20(-0.36%)
Mar 11, 2008 55.04 55.27 53.82 55.24 339,423 +1.68(+3.13%)
Mar 10, 2008 54.90 55.08 53.24 53.56 437,101 -1.37(-2.49%)
Mar 07, 2008 54.88 55.84 54.48 54.93 665,860 -0.61(-1.10%)
Mar 06, 2008 57.02 57.10 55.46 55.55 221,696 -1.77(-3.08%)
Mar 05, 2008 56.89 57.64 56.72 57.31 582,985 +0.49(+0.86%)
Mar 04, 2008 56.70 57.01 55.90 56.83 322,931 -0.36(-0.63%)
Mar 03, 2008 57.43 57.59 56.44 57.19 362,275 -0.26(-0.44%)
Feb 29, 2008 58.36 58.36 57.14 57.44 100,636 -1.41(-2.39%)
Feb 28, 2008 59.20 59.41 58.63 58.85 162,295 -0.61(-1.03%)
Feb 27, 2008 59.12 60.15 59.07 59.46 93,929 -0.14(-0.23%)
Feb 26, 2008 59.04 60.08 58.62 59.60 179,748 +0.64(+1.09%)
Feb 25, 2008 57.82 59.15 57.67 58.96 349,347 +1.17(+2.03%)
Feb 22, 2008 57.87 57.87 56.81 57.78 179,156 -0.08(-0.14%)
Feb 21, 2008 59.17 59.41 57.73 57.86 227,527 -0.94(-1.60%)
Feb 20, 2008 58.04 58.83 57.71 58.80 218,910 +0.50(+0.87%)
Feb 19, 2008 58.62 59.07 58.06 58.30 158,924 +0.09(+0.15%)
Feb 18, 2008 58.49 58.49 57.57 58.21 0 +0.00(+0.00%)
Feb 15, 2008 58.49 58.49 57.57 58.21 227,449 -0.25(-0.43%)
Feb 14, 2008 59.75 59.75 58.33 58.46 160,246 -1.05(-1.76%)
Feb 13, 2008 59.06 59.70 58.75 59.51 102,357 +1.19(+2.04%)
Feb 12, 2008 58.32 58.95 57.90 58.32 153,673 +0.27(+0.47%)
Feb 11, 2008 57.77 58.25 57.01 58.04 107,791 +0.50(+0.88%)
Feb 08, 2008 57.77 58.00 57.03 57.54 120,374 +0.06(+0.11%)
Feb 07, 2008 56.58 57.88 56.26 57.48 99,818 +0.75(+1.32%)
Feb 06, 2008 58.08 58.28 56.69 56.73 142,391 -1.26(-2.18%)
Feb 05, 2008 58.65 59.03 57.71 57.99 114,989 -1.52(-2.56%)
Feb 04, 2008 60.32 60.32 59.51 59.51 118,770 -0.56(-0.93%)
Feb 01, 2008 59.00 60.23 58.78 60.07 107,708 +1.61(+2.76%)
Jan 31, 2008 56.78 58.88 56.36 58.46 170,034 +1.14(+1.98%)
Jan 30, 2008 57.86 58.77 57.27 57.32 281,012 -0.75(-1.29%)
Jan 29, 2008 58.14 58.15 57.34 58.07 183,187 +0.27(+0.47%)
Jan 28, 2008 56.46 57.80 56.15 57.80 183,856 +1.14(+2.01%)
Jan 25, 2008 57.99 58.08 56.53 56.67 113,388 -0.45(-0.79%)
Jan 24, 2008 56.90 57.76 56.62 57.12 126,256 +0.65(+1.15%)
Jan 23, 2008 54.28 56.48 53.37 56.47 209,628 +0.98(+1.77%)
Jan 22, 2008 53.20 56.25 53.20 55.48 215,900 -0.61(-1.09%)
Jan 21, 2008 56.83 57.26 55.50 56.10 0 +0.00(+0.00%)
Jan 18, 2008 56.83 57.26 55.50 56.10 545,056 -0.40(-0.70%)
Jan 17, 2008 58.41 58.55 56.36 56.49 418,675 -1.57(-2.70%)
Jan 16, 2008 58.13 58.89 57.28 58.06 813,650 -0.39(-0.66%)
Jan 15, 2008 58.93 59.15 58.26 58.45 174,855 -1.23(-2.05%)
Jan 14, 2008 59.53 59.97 59.29 59.68 134,185 +0.56(+0.95%)
Jan 11, 2008 60.00 60.00 58.85 59.12 196,570 -1.24(-2.05%)
Jan 10, 2008 59.02 60.62 58.87 60.35 371,862 +0.77(+1.29%)
Jan 09, 2008 58.98 59.59 57.96 59.59 351,678 +0.26(+0.44%)
Jan 08, 2008 60.86 61.48 59.22 59.33 434,108 -1.24(-2.05%)
Jan 07, 2008 60.85 61.32 60.01 60.57 488,212 -0.23(-0.37%)
Jan 04, 2008 62.12 62.15 60.62 60.80 118,385 -2.23(-3.53%)
Jan 03, 2008 63.08 63.61 62.69 63.02 107,267 -0.19(-0.30%)
Jan 02, 2008 63.86 64.39 62.91 63.21 244,626 -1.07(-1.67%)
Jan 01, 2008 64.75 64.75 63.86 64.28 148,346 +0.00(+0.00%)
Dec 31, 2007 64.75 64.75 63.86 64.28 148,346 -0.36(-0.56%)
Dec 28, 2007 65.39 65.39 64.60 64.65 81,342 -0.03(-0.04%)
Dec 27, 2007 66.01 66.01 64.62 64.67 116,219 -1.51(-2.29%)
Dec 26, 2007 65.71 66.40 65.58 66.19 252,068 +0.32(+0.48%)
Dec 24, 2007 65.20 65.98 65.20 65.87 67,084 +0.61(+0.94%)
Dec 21, 2007 64.94 65.40 64.89 65.26 48,129 +1.27(+1.99%)
Dec 20, 2007 63.34 63.99 62.78 63.99 241,093 +0.61(+0.96%)
Dec 19, 2007 63.55 63.55 62.91 63.38 626,595 +0.24(+0.38%)
Dec 18, 2007 63.28 63.32 61.93 63.14 67,092 +0.74(+1.18%)
Dec 17, 2007 63.50 63.50 62.40 62.40 97,700 -1.37(-2.15%)
Dec 14, 2007 63.60 64.85 63.60 63.77 87,985 -0.81(-1.26%)
Dec 13, 2007 64.15 64.75 63.99 64.58 75,256 -0.38(-0.58%)
Dec 12, 2007 66.41 66.41 64.33 64.96 86,134 +0.48(+0.74%)
Dec 11, 2007 66.90 66.90 64.47 64.48 87,350 -1.92(-2.89%)
Dec 10, 2007 66.01 66.64 66.01 66.40 88,106 +0.40(+0.60%)
Dec 07, 2007 66.32 66.32 65.72 66.01 293,745 -0.08(-0.12%)
Dec 06, 2007 64.77 66.09 64.68 66.09 131,616 +1.51(+2.35%)
Dec 05, 2007 64.06 64.78 64.06 64.57 102,716 +1.02(+1.60%)
Dec 04, 2007 63.09 63.87 63.09 63.55 48,644 -0.41(-0.63%)
Dec 03, 2007 64.93 64.93 63.92 63.96 95,151 -0.59(-0.91%)
Nov 30, 2007 65.48 65.48 64.30 64.55 295,942 +0.05(+0.08%)
Nov 29, 2007 63.67 64.76 63.67 64.49 208,082 +0.07(+0.11%)
Nov 28, 2007 63.09 64.44 63.09 64.42 93,929 +2.04(+3.27%)
Nov 27, 2007 62.47 62.53 61.71 62.38 95,454 +0.59(+0.95%)
Nov 26, 2007 63.40 63.42 61.78 61.80 44,786 -1.14(-1.81%)
Nov 23, 2007 61.81 63.21 61.81 62.93 188,524 +1.09(+1.76%)
Nov 21, 2007 62.49 62.51 61.35 61.84 61,792 -0.69(-1.10%)
Nov 20, 2007 63.36 63.53 61.64 62.53 110,016 -0.25(-0.40%)
Nov 19, 2007 63.99 63.99 62.51 62.78 55,755 -1.29(-2.01%)
Nov 16, 2007 64.48 64.48 63.52 64.07 93,042 -0.28(-0.43%)
Nov 15, 2007 65.06 65.13 63.83 64.35 83,394 -0.82(-1.26%)
Nov 14, 2007 65.84 66.09 65.12 65.17 54,035 -0.35(-0.54%)
Nov 13, 2007 64.01 65.52 64.01 65.52 26,649 +1.97(+3.09%)
Nov 12, 2007 65.01 65.35 63.55 63.55 69,099 -1.44(-2.22%)
Nov 09, 2007 65.11 65.61 64.65 65.00 74,411 -0.96(-1.46%)
Nov 08, 2007 66.62 66.62 64.67 65.96 121,444 -0.11(-0.16%)
Nov 07, 2007 67.20 67.39 66.07 66.07 71,639 -1.84(-2.71%)
Nov 06, 2007 66.70 67.93 66.64 67.91 50,458 +0.96(+1.44%)
Nov 05, 2007 66.82 67.28 66.36 66.95 36,050 -0.70(-1.04%)
Nov 02, 2007 67.77 67.84 66.58 67.65 110,009 +0.49(+0.72%)
Nov 01, 2007 68.14 68.29 67.06 67.16 119,768 -2.04(-2.94%)
Oct 31, 2007 68.64 69.48 66.21 69.20 65,872 +1.02(+1.49%)
Oct 30, 2007 68.61 68.71 68.10 68.18 71,195 -0.59(-0.85%)
Oct 29, 2007 68.86 69.06 68.44 68.77 60,217 +0.28(+0.41%)
Oct 26, 2007 68.43 68.49 67.63 68.49 712,069 +1.15(+1.71%)
Oct 25, 2007 68.00 68.14 66.89 67.33 195,067 -0.71(-1.05%)
Oct 24, 2007 67.99 68.21 66.69 68.05 198,172 -0.47(-0.68%)
Oct 23, 2007 68.35 68.56 67.62 68.51 394,349 +0.78(+1.16%)
Oct 22, 2007 66.18 67.80 66.00 67.73 109,011 +0.66(+0.98%)
Oct 19, 2007 68.93 68.93 67.07 67.07 46,133 -2.07(-2.99%)
Oct 18, 2007 68.74 69.28 68.51 69.14 44,469 +0.22(+0.31%)
Oct 17, 2007 69.66 69.66 68.41 68.92 50,236 +0.13(+0.18%)
Oct 16, 2007 69.23 69.28 68.77 68.79 47,796 -0.41(-0.60%)
Oct 15, 2007 70.02 70.03 68.92 69.21 26,282 -0.64(-0.92%)
Oct 12, 2007 69.43 70.10 69.43 69.85 92,155 +0.49(+0.70%)
Oct 11, 2007 70.58 70.79 69.03 69.36 90,713 -0.78(-1.11%)
Oct 10, 2007 69.94 70.17 69.55 70.14 100,250 +0.16(+0.23%)
Oct 09, 2007 69.75 70.01 69.31 69.97 47,352 +0.56(+0.81%)
Oct 08, 2007 69.52 69.81 69.17 69.42 41,364 -0.23(-0.34%)
Oct 05, 2007 69.23 69.90 68.85 69.65 70,197 +1.20(+1.75%)
Oct 04, 2007 68.39 68.48 68.00 68.45 87,054 +0.20(+0.29%)
Oct 03, 2007 68.32 68.68 67.96 68.25 51,012 -0.29(-0.42%)
Oct 02, 2007 68.20 68.60 68.12 68.54 36,152 +0.47(+0.69%)
Oct 01, 2007 66.95 68.16 66.91 68.07 148,601 +1.24(+1.85%)
Sep 28, 2007 67.22 67.42 66.68 66.84 66,870 -0.39(-0.58%)
Sep 27, 2007 67.00 67.27 66.87 67.22 41,031 +0.38(+0.57%)
Sep 26, 2007 66.69 66.96 66.42 66.85 111,229 +0.46(+0.69%)
Sep 25, 2007 65.84 66.45 65.71 66.39 38,592 +0.15(+0.23%)
Sep 24, 2007 66.85 66.93 66.12 66.23 130,414 -0.53(-0.80%)
Sep 21, 2007 66.64 67.06 66.64 66.76 115,776 +0.30(+0.45%)
Sep 20, 2007 66.93 66.96 66.12 66.47 98,809 -0.50(-0.74%)
Sep 19, 2007 67.09 67.45 66.59 66.96 72,415 +0.73(+1.10%)
Sep 18, 2007 64.55 66.30 64.15 66.23 89,493 +2.02(+3.15%)
Sep 17, 2007 64.72 64.75 64.11 64.21 66,759 -0.49(-0.75%)
Sep 14, 2007 63.83 64.74 63.83 64.70 116,219 +0.14(+0.22%)
Sep 13, 2007 64.48 64.95 64.09 64.56 47,020 +0.35(+0.55%)
Sep 12, 2007 64.31 64.70 64.14 64.20 34,156 -0.06(-0.10%)
Sep 11, 2007 63.94 64.41 63.70 64.27 57,111 +0.97(+1.54%)
Sep 10, 2007 64.29 64.35 62.64 63.29 61,991 -0.58(-0.90%)
Sep 07, 2007 63.92 64.25 63.59 63.87 52,343 -1.24(-1.90%)
Sep 06, 2007 65.18 65.34 64.56 65.11 47,131 +0.24(+0.38%)
Sep 05, 2007 64.96 65.14 64.64 64.86 40,033 -0.56(-0.85%)
Sep 04, 2007 64.56 65.80 64.48 65.42 53,341 +0.83(+1.28%)
Aug 31, 2007 64.49 64.86 64.09 64.59 40,255 +0.82(+1.29%)
Aug 30, 2007 63.23 64.21 63.15 63.77 49,238 -0.10(-0.16%)
Aug 29, 2007 62.94 63.87 62.80 63.87 52,010 +1.50(+2.40%)
Aug 28, 2007 63.64 63.64 62.37 62.37 39,811 -1.70(-2.65%)
Aug 27, 2007 64.52 64.60 64.02 64.07 40,033 -0.58(-0.89%)
Aug 24, 2007 63.84 64.74 63.75 64.65 70,974 +0.87(+1.37%)
Aug 23, 2007 64.74 64.74 63.56 63.77 248,741 -0.53(-0.83%)
Aug 22, 2007 64.13 64.43 63.83 64.30 81,731 +0.96(+1.51%)
Aug 21, 2007 63.40 63.68 63.05 63.35 87,164 +0.14(+0.21%)
Aug 20, 2007 63.32 63.55 62.64 63.21 91,268 +0.30(+0.47%)
Aug 17, 2007 63.39 64.02 62.00 62.91 123,650 +1.20(+1.94%)
Aug 16, 2007 60.85 61.72 59.36 61.72 126,866 +0.32(+0.53%)
Aug 15, 2007 62.57 63.26 61.28 61.39 543,394 -1.18(-1.89%)
Aug 14, 2007 64.10 64.10 62.57 62.57 110,786 -1.22(-1.91%)
Aug 13, 2007 65.21 65.21 63.75 63.79 38,703 -0.45(-0.69%)
Aug 10, 2007 63.09 64.84 62.70 64.24 47,131 +0.18(+0.29%)
Aug 09, 2007 64.25 65.21 64.04 64.05 89,715 -1.40(-2.14%)
Aug 08, 2007 64.48 65.96 64.48 65.45 65,872 +1.60(+2.50%)
Aug 07, 2007 62.75 64.12 62.63 63.85 45,689 +0.96(+1.53%)
Aug 06, 2007 62.94 63.15 61.50 62.89 224,566 +0.33(+0.52%)
Aug 03, 2007 63.57 64.53 62.56 62.56 21,846 -1.97(-3.05%)
Aug 02, 2007 63.91 64.54 63.70 64.53 627,454 +0.69(+1.09%)
Aug 01, 2007 63.75 64.19 62.93 63.83 80,372 +0.19(+0.30%)
Jul 31, 2007 65.15 65.34 63.64 63.64 82,729 -0.79(-1.23%)
Jul 30, 2007 63.90 64.71 63.47 64.44 118,216 +0.89(+1.40%)
Jul 27, 2007 64.45 65.17 63.55 63.55 71,861 -1.15(-1.77%)
Jul 26, 2007 65.29 65.57 63.87 64.69 170,448 -1.49(-2.25%)
Jul 25, 2007 66.87 66.91 65.63 66.18 58,442 -0.10(-0.15%)
Jul 24, 2007 67.24 67.24 66.10 66.28 131,856 -1.58(-2.33%)
Jul 23, 2007 68.23 68.39 67.86 67.86 32,825 -0.02(-0.03%)
Jul 20, 2007 68.84 68.84 67.53 67.87 118,548 -1.07(-1.56%)
Jul 19, 2007 68.98 68.98 68.74 68.95 26,726 +0.53(+0.78%)
Jul 18, 2007 68.03 68.43 67.72 68.41 39,479 -0.14(-0.21%)
Jul 17, 2007 68.78 68.99 68.56 68.56 28,167 +0.03(+0.04%)
Jul 16, 2007 68.87 69.02 68.41 68.53 49,349 -0.41(-0.59%)
Jul 13, 2007 68.75 69.07 68.69 68.94 38,270 +0.12(+0.17%)
Jul 12, 2007 68.31 68.83 68.29 68.82 35,376 +0.87(+1.29%)
Jul 11, 2007 67.40 67.95 67.29 67.95 36,485 +0.47(+0.69%)
Jul 10, 2007 68.17 68.17 67.45 67.48 28,722 -1.06(-1.55%)
Jul 09, 2007 68.54 68.63 68.19 68.54 180,540 +0.14(+0.20%)
Jul 06, 2007 68.13 68.51 67.91 68.41 82,174 +0.30(+0.44%)
Jul 05, 2007 67.95 68.14 67.63 68.11 32,049 +0.17(+0.25%)
Jul 03, 2007 67.71 67.99 67.69 67.94 12,642 +0.38(+0.56%)
Jul 02, 2007 67.23 67.62 67.16 67.56 34,710 +0.66(+0.98%)
Jun 29, 2007 67.28 67.44 66.57 66.90 49,792 -0.04(-0.05%)
Jun 28, 2007 67.25 67.31 66.89 66.94 28,611 +0.06(+0.09%)
Jun 27, 2007 65.48 66.90 65.39 66.87 42,029 +0.99(+1.51%)
Jun 26, 2007 66.58 66.58 65.78 65.88 39,479 -0.21(-0.31%)
Jun 25, 2007 66.59 66.94 65.94 66.09 68,534 -0.49(-0.73%)
Jun 22, 2007 66.86 67.11 66.33 66.58 81,620 -0.66(-0.98%)
Jun 21, 2007 66.49 67.23 66.28 67.23 30,385 +0.49(+0.73%)
Jun 20, 2007 67.83 67.83 66.75 66.75 30,607 -0.88(-1.31%)
Jun 19, 2007 67.27 67.76 67.09 67.63 55,448 +0.14(+0.20%)
Jun 18, 2007 67.66 67.66 67.13 67.50 43,915 -0.05(-0.08%)
Jun 15, 2007 67.65 67.68 67.34 67.55 71,861 +0.78(+1.16%)
Jun 14, 2007 66.49 66.94 66.49 66.77 61,325 +0.48(+0.72%)
Jun 13, 2007 65.75 66.37 65.53 66.30 40,588 +0.94(+1.43%)
Jun 12, 2007 65.86 66.15 65.32 65.36 121,099 -0.75(-1.13%)
Jun 11, 2007 66.11 66.50 65.90 66.11 33,158 -0.14(-0.20%)
Jun 08, 2007 65.39 66.28 65.25 66.24 45,135 +0.73(+1.11%)
Jun 07, 2007 66.69 66.70 65.51 65.51 512,121 -1.32(-1.97%)
Jun 06, 2007 67.12 67.14 66.49 66.83 41,586 -0.78(-1.15%)
Jun 05, 2007 67.72 67.77 67.25 67.60 41,253 -0.30(-0.44%)
Jun 04, 2007 67.59 67.93 67.45 67.90 50,014 +0.20(+0.29%)
Jun 01, 2007 67.56 67.93 67.47 67.70 25,284 +0.49(+0.72%)
May 31, 2007 67.03 67.32 66.99 67.22 26,060 +0.36(+0.54%)
May 30, 2007 65.94 66.85 65.75 66.85 23,399 +0.60(+0.90%)
May 29, 2007 66.21 66.38 65.99 66.26 15,636 +0.31(+0.46%)
May 25, 2007 65.69 65.95 65.61 65.95 26,947 +0.64(+0.98%)
May 24, 2007 66.44 66.63 65.18 65.31 92,266 -1.06(-1.59%)
May 23, 2007 66.71 67.06 66.36 66.37 36,928 -0.23(-0.34%)
May 22, 2007 66.20 66.67 66.20 66.59 13,862 +0.40(+0.60%)
May 21, 2007 65.44 66.46 65.39 66.20 47,463 +0.79(+1.21%)
May 18, 2007 64.65 65.54 64.65 65.40 14,638 +0.84(+1.30%)
May 17, 2007 64.56 64.85 64.40 64.56 38,370 -0.17(-0.26%)
May 16, 2007 64.49 64.74 64.01 64.74 30,829 +0.37(+0.57%)
May 15, 2007 64.72 65.18 64.26 64.37 38,370 -0.49(-0.75%)
May 14, 2007 65.25 65.44 64.73 64.85 21,292 -0.42(-0.65%)
May 11, 2007 64.88 65.28 64.73 65.28 22,512 +0.85(+1.32%)
May 10, 2007 65.26 65.30 64.43 64.43 18,187 -1.24(-1.89%)
May 09, 2007 64.95 65.80 64.88 65.67 25,173 +0.43(+0.66%)
May 08, 2007 64.86 65.24 64.45 65.24 32,603 +0.03(+0.04%)
May 07, 2007 65.36 65.36 65.14 65.21 20,515 -0.16(-0.25%)
May 04, 2007 65.20 65.38 64.97 65.38 27,169 +0.37(+0.57%)
May 03, 2007 64.98 65.14 64.78 65.01 12,531 +0.07(+0.11%)
May 02, 2007 63.82 65.13 63.82 64.93 199,614 +1.05(+1.64%)
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.