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 )

281.46 -0.59 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 199.88 201.01 197.97 199.09 4,250,094 -1.65(-0.82%)
May 27, 2022 197.08 200.76 196.99 200.74 4,541,006 +4.96(+2.53%)
May 26, 2022 192.38 196.62 192.35 195.78 4,370,410 +3.93(+2.05%)
May 25, 2022 189.05 192.82 188.88 191.86 5,101,070 +2.11(+1.11%)
May 24, 2022 189.65 190.35 186.51 189.75 4,974,269 -1.92(-1.00%)
May 23, 2022 189.72 192.14 188.58 191.66 5,203,234 +3.22(+1.71%)
May 20, 2022 190.10 190.58 183.95 188.44 5,323,771 +0.00(+0.00%)
May 19, 2022 187.64 190.70 187.05 188.44 5,950,529 -0.84(-0.44%)
May 18, 2022 194.71 194.91 188.56 189.28 4,882,836 -7.71(-3.91%)
May 17, 2022 196.22 197.07 194.08 196.99 4,098,775 +4.12(+2.14%)
May 16, 2022 193.33 194.75 191.86 192.87 4,641,002 -0.95(-0.49%)
May 13, 2022 190.94 194.65 190.78 193.83 4,716,347 +5.06(+2.68%)
May 12, 2022 187.23 190.62 185.35 188.77 8,255,310 +0.20(+0.11%)
May 11, 2022 191.60 194.53 188.28 188.57 6,597,858 -3.47(-1.81%)
May 10, 2022 194.78 195.57 189.63 192.04 7,898,058 +0.39(+0.20%)
May 09, 2022 195.85 196.22 190.89 191.66 9,897,438 -7.04(-3.54%)
May 06, 2022 199.15 200.50 195.96 198.70 5,383,795 -1.61(-0.80%)
May 05, 2022 205.78 205.88 198.26 200.31 5,375,597 -7.67(-3.69%)
May 04, 2022 202.34 208.31 200.38 207.98 4,010,175 +5.92(+2.93%)
May 03, 2022 201.15 203.19 200.56 202.06 4,043,503 +0.96(+0.47%)
May 02, 2022 199.86 201.77 196.54 201.10 11,017,817 +1.50(+0.75%)
Apr 29, 2022 205.40 206.76 199.43 199.59 7,606,395 -7.61(-3.67%)
Apr 28, 2022 204.42 208.15 202.07 207.21 3,905,140 +4.93(+2.44%)
Apr 27, 2022 202.46 204.92 201.21 202.28 5,136,747 +0.39(+0.20%)
Apr 26, 2022 206.72 206.86 201.88 201.88 7,141,203 -5.92(-2.85%)
Apr 25, 2022 205.57 208.10 203.37 207.81 9,607,924 +1.13(+0.55%)
Apr 22, 2022 211.99 211.99 206.48 206.68 6,603,980 -5.79(-2.72%)
Apr 21, 2022 217.75 218.70 211.96 212.47 3,268,851 -3.53(-1.64%)
Apr 20, 2022 217.08 217.58 215.53 216.00 3,038,825 -0.28(-0.13%)
Apr 19, 2022 212.47 216.69 212.47 216.28 2,726,885 +3.74(+1.76%)
Apr 18, 2022 212.65 213.50 211.43 212.53 3,808,199 -0.37(-0.17%)
Apr 14, 2022 215.71 216.31 212.84 212.90 2,555,533 -2.62(-1.22%)
Apr 13, 2022 212.75 215.91 212.51 215.52 2,492,098 +2.79(+1.31%)
Apr 12, 2022 215.01 216.59 212.00 212.74 3,279,287 -0.66(-0.31%)
Apr 11, 2022 215.31 215.70 213.22 213.39 3,049,196 -3.39(-1.56%)
Apr 08, 2022 217.06 218.38 216.03 216.78 3,062,685 -0.68(-0.31%)
Apr 07, 2022 216.31 218.47 214.80 217.45 4,505,143 +0.82(+0.38%)
Apr 06, 2022 217.11 217.89 215.09 216.63 4,271,854 -2.52(-1.15%)
Apr 05, 2022 221.79 222.75 218.60 219.15 3,379,829 -3.25(-1.46%)
Apr 04, 2022 220.80 222.42 220.34 222.40 3,360,475 +1.87(+0.85%)
Apr 01, 2022 220.61 220.69 218.65 220.53 3,583,653 +0.88(+0.40%)
Mar 31, 2022 222.56 223.18 219.59 219.65 4,235,636 -3.37(-1.51%)
Mar 30, 2022 224.21 224.61 221.93 223.02 3,561,456 -1.82(-0.81%)
Mar 29, 2022 223.27 225.14 222.34 224.84 4,633,391 +3.36(+1.52%)
Mar 28, 2022 220.00 221.49 218.50 221.49 7,047,236 +1.43(+0.65%)
Mar 25, 2022 219.56 220.21 217.94 220.06 3,992,499 +0.94(+0.43%)
Mar 24, 2022 217.09 219.19 216.43 219.12 2,458,943 +3.08(+1.42%)
Mar 23, 2022 217.78 218.52 216.04 216.04 2,793,224 -2.98(-1.36%)
Mar 22, 2022 217.15 219.43 216.97 219.03 3,398,967 +2.66(+1.23%)
Mar 21, 2022 216.82 217.56 214.54 216.37 2,913,042 -0.20(-0.09%)
Mar 18, 2022 213.51 216.84 212.97 216.57 3,561,140 +2.50(+1.17%)
Mar 17, 2022 210.18 214.09 209.94 214.07 6,828,350 +2.83(+1.34%)
Mar 16, 2022 208.09 211.25 205.81 211.25 5,055,213 +5.16(+2.50%)
Mar 15, 2022 202.94 206.44 202.46 206.09 6,747,959 +4.21(+2.09%)
Mar 14, 2022 204.17 205.64 201.27 201.88 6,533,168 -2.01(-0.99%)
Mar 11, 2022 208.05 208.27 203.61 203.89 5,916,028 -2.81(-1.36%)
Mar 10, 2022 205.60 207.12 204.19 206.70 5,480,791 -0.93(-0.45%)
Mar 09, 2022 206.47 208.62 205.41 207.63 4,739,052 +5.61(+2.78%)
Mar 08, 2022 203.00 207.26 201.28 202.02 6,373,402 -1.14(-0.56%)
Mar 07, 2022 209.36 209.59 203.15 203.17 8,265,285 -6.46(-3.08%)
Mar 04, 2022 209.87 210.26 207.60 209.63 4,716,341 -2.12(-1.00%)
Mar 03, 2022 214.04 214.56 210.81 211.75 4,320,785 -1.63(-0.76%)
Mar 02, 2022 210.63 214.10 210.07 213.37 4,038,643 +3.97(+1.90%)
Mar 01, 2022 212.19 213.03 208.06 209.40 4,953,556 -3.32(-1.56%)
Feb 28, 2022 210.87 213.57 209.91 212.72 4,388,484 -0.23(-0.11%)
Feb 25, 2022 208.98 212.98 208.95 212.95 4,798,455 +4.64(+2.23%)
Feb 24, 2022 199.71 208.56 199.09 208.31 10,883,806 +3.59(+1.75%)
Feb 23, 2022 210.22 210.46 204.45 204.73 7,983,329 -3.84(-1.84%)
Feb 22, 2022 209.78 211.67 206.84 208.56 8,053,564 -2.42(-1.15%)
Feb 18, 2022 210.99 0 -1.70(-0.80%)
Feb 17, 2022 215.84 216.11 212.28 212.69 6,013,627 -4.94(-2.27%)
Feb 16, 2022 216.40 218.21 215.26 217.63 5,003,280 +0.20(+0.09%)
Feb 15, 2022 216.00 217.53 215.82 217.43 4,581,440 +3.80(+1.78%)
Feb 14, 2022 214.02 215.01 211.88 213.63 4,436,179 -0.79(-0.37%)
Feb 11, 2022 218.69 219.77 213.53 214.42 5,032,139 -4.24(-1.94%)
Feb 10, 2022 219.44 222.95 217.50 218.66 3,646,926 -3.77(-1.70%)
Feb 09, 2022 221.08 222.46 220.82 222.43 3,844,847 +3.56(+1.63%)
Feb 08, 2022 216.66 219.34 215.90 218.87 3,197,425 +1.99(+0.92%)
Feb 07, 2022 217.83 218.68 216.25 216.88 2,867,470 -0.55(-0.25%)
Feb 04, 2022 216.24 219.28 214.79 217.43 3,727,811 +1.43(+0.66%)
Feb 03, 2022 218.14 215.57 216.00 4,383,083 -5.26(-2.38%)
Feb 02, 2022 221.10 221.62 219.28 221.26 4,203,426 +1.45(+0.66%)
Feb 01, 2022 219.23 220.18 216.54 219.81 4,882,314 +1.66(+0.76%)
Jan 31, 2022 213.60 218.28 218.14 5,515,007 +4.54(+2.13%)
Jan 28, 2022 209.19 213.68 206.72 213.60 5,158,406 +5.14(+2.46%)
Jan 27, 2022 212.37 213.90 207.65 208.47 6,019,729 -1.56(-0.74%)
Jan 26, 2022 214.21 215.59 207.79 210.03 7,375,735 -0.82(-0.39%)
Jan 25, 2022 210.73 213.04 207.40 210.84 6,859,662 -2.99(-1.40%)
Jan 24, 2022 209.66 214.06 204.01 213.83 22,888,514 +1.37(+0.64%)
Jan 21, 2022 216.04 217.45 212.39 212.47 8,923,862 -4.29(-1.98%)
Jan 20, 2022 220.37 223.05 216.54 216.76 5,372,428 -2.56(-1.17%)
Jan 19, 2022 222.38 223.29 219.19 219.32 5,058,697 -2.33(-1.05%)
Jan 18, 2022 223.62 223.81 221.15 221.64 6,771,972 -4.39(-1.94%)
Jan 14, 2022 226.04 0 +0.09(+0.04%)
Jan 13, 2022 230.04 230.25 225.52 225.95 4,209,487 -3.36(-1.46%)
Jan 12, 2022 229.91 230.69 228.24 229.31 4,193,102 +0.35(+0.16%)
Jan 11, 2022 226.70 228.98 225.15 228.95 3,660,116 +2.26(+1.00%)
Jan 10, 2022 225.26 226.83 222.14 226.69 6,049,330 -0.39(-0.17%)
Jan 07, 2022 228.13 228.97 226.33 227.09 3,722,961 -1.04(-0.46%)
Jan 06, 2022 228.14 229.65 226.54 228.13 4,697,075 -0.06(-0.03%)
Jan 05, 2022 232.83 233.39 228.14 228.18 5,067,475 -5.06(-2.17%)
Jan 04, 2022 234.42 234.73 232.13 233.24 4,383,715 -0.44(-0.19%)
Jan 03, 2022 233.16 233.69 231.65 233.69 4,370,448 +1.47(+0.63%)
Dec 31, 2021 232.84 233.42 232.21 232.21 3,639,016 -0.74(-0.32%)
Dec 30, 2021 233.82 234.38 232.75 232.96 4,679,343 -0.38(-0.16%)
Dec 29, 2021 233.28 233.87 232.47 233.33 3,167,599 +0.14(+0.06%)
Dec 28, 2021 233.77 234.47 232.79 233.19 4,118,358 -0.48(-0.21%)
Dec 27, 2021 231.29 233.68 231.16 233.68 4,570,077 +3.03(+1.31%)
Dec 23, 2021 229.88 231.30 229.53 230.65 3,052,263 +1.58(+0.69%)
Dec 22, 2021 226.78 229.14 226.70 229.07 3,340,740 +2.24(+0.99%)
Dec 21, 2021 224.44 226.98 223.51 226.82 4,338,655 +4.36(+1.96%)
Dec 20, 2021 222.43 222.67 220.49 222.46 6,092,744 -3.17(-1.41%)
Dec 17, 2021 225.21 227.28 223.62 225.63 4,651,894 -1.03(-0.46%)
Dec 16, 2021 230.28 230.47 225.85 226.67 4,038,152 -2.57(-1.12%)
Dec 15, 2021 225.75 229.28 224.11 229.24 3,880,796 +3.48(+1.54%)
Dec 14, 2021 225.65 227.00 224.30 225.76 3,505,879 -1.71(-0.75%)
Dec 13, 2021 229.53 229.62 227.26 227.47 6,092,251 -2.09(-0.91%)
Dec 10, 2021 229.45 229.88 227.68 229.56 2,724,297 +1.55(+0.68%)
Dec 09, 2021 229.54 229.91 227.88 228.00 2,976,851 -2.19(-0.95%)
Dec 08, 2021 229.59 230.37 228.70 230.20 3,565,630 +0.99(+0.43%)
Dec 07, 2021 227.67 229.72 227.46 229.21 4,470,148 +4.80(+2.14%)
Dec 06, 2021 222.92 225.39 221.33 224.41 4,393,701 +2.85(+1.28%)
Dec 03, 2021 225.05 225.47 219.48 221.56 6,074,993 -2.60(-1.16%)
Dec 02, 2021 220.62 224.91 220.51 224.16 4,433,127 +3.58(+1.62%)
Dec 01, 2021 226.56 227.96 220.31 220.57 5,505,687 -3.15(-1.41%)
Nov 30, 2021 227.12 227.75 223.39 223.73 7,540,715 -4.56(-2.00%)
Nov 29, 2021 228.55 229.31 226.67 228.29 4,996,981 +2.13(+0.94%)
Nov 26, 2021 227.36 228.18 225.16 226.16 5,979,416 -5.00(-2.16%)
Nov 24, 2021 229.18 231.16 228.69 231.16 2,290,916 +0.78(+0.34%)
Nov 23, 2021 230.10 231.06 228.31 230.39 3,992,675 +0.08(+0.03%)
Nov 22, 2021 232.25 233.46 230.25 230.31 4,073,072 -1.11(-0.48%)
Nov 19, 2021 232.01 232.52 231.28 231.42 3,500,474 -0.66(-0.28%)
Nov 18, 2021 232.21 232.18 230.50 232.09 3,660,332 +0.36(+0.16%)
Nov 17, 2021 232.50 232.50 231.38 231.72 2,931,149 -0.96(-0.41%)
Nov 16, 2021 231.60 233.20 231.36 232.68 3,074,389 +1.00(+0.43%)
Nov 15, 2021 232.34 232.56 231.10 231.68 3,788,268 +0.00(+0.00%)
Nov 12, 2021 230.62 231.96 230.21 231.68 2,525,034 +1.71(+0.74%)
Nov 11, 2021 230.65 230.73 229.96 229.98 2,375,604 +0.38(+0.17%)
Nov 10, 2021 231.10 229.59 3,500,714 -2.39(-1.03%)
Nov 09, 2021 232.92 233.01 231.15 231.98 2,881,676 -0.67(-0.29%)
Nov 08, 2021 233.04 233.42 232.33 232.65 3,547,998 +0.38(+0.16%)
Nov 05, 2021 232.64 233.37 231.34 232.27 4,089,732 +0.89(+0.39%)
Nov 04, 2021 230.99 231.73 230.53 231.38 3,711,356 +0.87(+0.38%)
Nov 03, 2021 228.75 230.71 228.37 230.50 3,864,360 +1.62(+0.71%)
Nov 02, 2021 228.40 228.98 228.00 228.88 4,179,027 +0.71(+0.31%)
Nov 01, 2021 227.85 228.20 226.86 228.18 4,134,195 +1.13(+0.50%)
Oct 29, 2021 225.67 227.25 225.57 227.04 3,720,882 +0.30(+0.13%)
Oct 28, 2021 225.16 226.75 225.00 226.75 2,196,685 +2.40(+1.07%)
Oct 27, 2021 226.22 226.25 224.25 224.35 3,558,275 -1.54(-0.68%)
Oct 26, 2021 226.79 225.89 2,945,061 -0.09(-0.04%)
Oct 25, 2021 225.28 226.13 224.35 225.98 2,264,220 +1.38(+0.61%)
Oct 22, 2021 224.83 225.51 223.60 224.60 2,237,980 -0.43(-0.19%)
Oct 21, 2021 224.17 225.16 223.94 225.03 2,959,955 +0.61(+0.27%)
Oct 20, 2021 223.82 224.59 223.67 224.42 2,961,497 +0.87(+0.39%)
Oct 19, 2021 222.82 223.56 222.44 223.55 2,797,928 +1.62(+0.73%)
Oct 18, 2021 220.49 222.01 219.90 221.93 3,212,346 +0.80(+0.36%)
Oct 15, 2021 221.08 221.53 220.68 221.12 2,836,230 +1.30(+0.59%)
Oct 14, 2021 218.23 219.88 218.03 219.82 2,806,526 +3.59(+1.66%)
Oct 13, 2021 215.79 216.62 214.34 216.22 3,317,891 +0.98(+0.45%)
Oct 12, 2021 215.93 216.30 214.82 215.25 3,024,142 -0.15(-0.07%)
Oct 11, 2021 216.66 218.11 215.32 215.40 2,457,782 -1.56(-0.72%)
Oct 08, 2021 217.93 218.07 216.61 216.96 2,006,112 -0.48(-0.22%)
Oct 07, 2021 217.07 218.85 216.79 217.44 3,215,143 +2.07(+0.96%)
Oct 06, 2021 212.65 215.45 211.78 215.37 3,208,489 +0.89(+0.42%)
Oct 05, 2021 213.17 215.62 212.85 214.48 3,722,689 +1.98(+0.93%)
Oct 04, 2021 214.90 215.06 211.36 212.50 5,200,419 -3.25(-1.51%)
Oct 01, 2021 213.81 216.23 211.82 215.75 5,372,377 +2.93(+1.38%)
Sep 30, 2021 215.97 218.89 212.88 212.81 5,309,286 -2.33(-1.08%)
Sep 29, 2021 215.84 216.58 214.94 215.14 4,790,562 +0.14(+0.07%)
Sep 28, 2021 218.17 218.30 214.72 215.00 5,298,614 -4.60(-2.09%)
Sep 27, 2021 219.62 220.30 218.99 219.60 2,981,032 -0.48(-0.22%)
Sep 24, 2021 219.03 220.37 218.69 220.08 3,258,755 +0.26(+0.12%)
Sep 23, 2021 218.24 220.63 217.87 219.81 3,953,836 +2.65(+1.22%)
Sep 22, 2021 216.22 218.23 215.74 217.17 4,382,908 +2.17(+1.01%)
Sep 21, 2021 216.39 216.89 214.44 215.00 4,776,796 -0.02(-0.01%)
Sep 20, 2021 215.44 216.20 212.38 215.02 8,109,548 -3.79(-1.73%)
Sep 17, 2021 220.24 220.52 218.44 218.81 3,222,103 -1.77(-0.80%)
Sep 16, 2021 220.63 221.18 219.06 220.58 2,655,314 -0.20(-0.09%)
Sep 15, 2021 219.17 221.01 218.50 220.78 2,724,457 +1.81(+0.82%)
Sep 14, 2021 221.07 221.15 218.41 218.97 3,306,823 -1.33(-0.60%)
Sep 13, 2021 221.17 221.39 219.09 220.30 3,468,696 +0.50(+0.23%)
Sep 10, 2021 222.62 222.78 219.69 219.80 3,545,290 -1.76(-0.79%)
Sep 09, 2021 222.28 223.22 221.40 221.56 3,418,290 -0.77(-0.35%)
Sep 08, 2021 222.60 222.84 221.25 222.34 3,169,220 -0.53(-0.24%)
Sep 07, 2021 223.83 223.84 222.61 222.86 3,409,256 -0.96(-0.43%)
Sep 03, 2021 223.55 224.03 223.20 223.83 2,600,463 -0.08(-0.03%)
Sep 02, 2021 223.85 224.17 223.24 223.90 3,427,892 +0.75(+0.34%)
Sep 01, 2021 223.38 223.75 222.83 223.15 3,696,661 +0.39(+0.18%)
Aug 31, 2021 223.13 223.20 222.37 222.76 3,244,415 -0.42(-0.19%)
Aug 30, 2021 222.80 223.52 222.40 223.18 3,343,539 +0.84(+0.38%)
Aug 27, 2021 220.49 222.53 220.37 222.34 3,925,375 +2.37(+1.08%)
Aug 26, 2021 221.28 221.44 219.88 219.97 3,508,595 -1.48(-0.67%)
Aug 25, 2021 221.06 221.66 220.66 221.45 3,032,095 +0.63(+0.29%)
Aug 24, 2021 220.55 221.07 220.37 220.82 2,902,019 +0.78(+0.36%)
Aug 23, 2021 218.84 220.44 218.56 220.03 3,329,166 +2.11(+0.97%)
Aug 20, 2021 216.21 217.99 215.93 217.92 2,779,273 +1.94(+0.90%)
Aug 19, 2021 214.68 216.69 214.38 215.98 4,149,366 -0.16(-0.08%)
Aug 18, 2021 217.92 218.60 215.96 216.15 3,342,828 -2.18(-1.00%)
Aug 17, 2021 218.50 218.81 216.65 218.32 3,909,410 -1.63(-0.74%)
Aug 16, 2021 219.23 219.96 218.09 219.96 3,345,795 +0.09(+0.04%)
Aug 13, 2021 219.95 219.97 219.50 219.87 2,633,808 +0.12(+0.06%)
Aug 12, 2021 219.11 219.75 218.55 219.75 2,875,477 +0.61(+0.28%)
Aug 11, 2021 219.19 219.24 218.21 219.14 3,193,128 +0.43(+0.20%)
Aug 10, 2021 218.77 219.07 218.31 218.71 3,084,191 +0.14(+0.07%)
Aug 09, 2021 218.64 218.81 217.84 218.56 3,448,047 -0.09(-0.04%)
Aug 06, 2021 218.71 219.07 218.19 218.65 2,452,903 +0.27(+0.12%)
Aug 05, 2021 217.36 218.39 217.09 218.38 2,576,975 +1.55(+0.71%)
Aug 04, 2021 217.04 217.52 216.62 216.83 3,529,414 -0.97(-0.45%)
Aug 03, 2021 216.70 217.82 215.22 217.81 3,396,401 +1.55(+0.72%)
Aug 02, 2021 217.67 217.91 216.09 216.26 3,724,337 -0.31(-0.14%)
Jul 30, 2021 216.45 217.74 216.29 216.57 2,980,338 -1.29(-0.59%)
Jul 29, 2021 217.42 218.53 217.42 217.86 3,098,436 +0.96(+0.44%)
Jul 28, 2021 216.98 217.64 216.09 216.90 3,461,138 +0.33(+0.15%)
Jul 27, 2021 217.22 217.27 214.93 216.57 4,364,290 -1.18(-0.54%)
Jul 26, 2021 217.10 217.74 216.99 217.74 2,984,391 +0.44(+0.20%)
Jul 23, 2021 216.15 217.44 215.74 217.30 3,122,153 +2.15(+1.00%)
Jul 22, 2021 215.14 215.29 214.17 215.15 2,340,249 +0.18(+0.08%)
Jul 21, 2021 213.76 214.97 213.57 214.97 2,658,883 +1.91(+0.90%)
Jul 20, 2021 210.13 213.72 209.59 213.06 5,611,785 +3.62(+1.73%)
Jul 19, 2021 209.99 209.99 208.09 209.44 7,291,496 -3.02(-1.42%)
Jul 16, 2021 214.95 214.95 212.27 212.46 3,354,206 -1.68(-0.79%)
Jul 15, 2021 214.43 214.72 212.91 214.14 3,429,279 -0.75(-0.35%)
Jul 14, 2021 216.16 216.34 214.40 214.89 2,962,641 -0.30(-0.14%)
Jul 13, 2021 216.00 216.40 215.07 215.19 4,882,415 -1.20(-0.56%)
Jul 12, 2021 215.86 216.49 215.40 216.39 3,448,381 +0.60(+0.28%)
Jul 09, 2021 214.15 215.89 214.01 215.79 4,068,366 +2.58(+1.21%)
Jul 08, 2021 212.02 213.73 211.26 213.21 4,696,081 -1.81(-0.84%)
Jul 07, 2021 215.03 215.29 213.54 215.03 4,231,414 +0.29(+0.13%)
Jul 06, 2021 215.31 215.45 213.20 214.74 4,340,544 -0.47(-0.22%)
Jul 02, 2021 214.67 215.34 214.29 215.21 3,167,871 +1.18(+0.55%)
Jul 01, 2021 213.42 214.05 213.14 214.03 4,020,206 +1.16(+0.54%)
Jun 30, 2021 212.75 213.18 212.53 212.87 3,183,903 +0.01(+0.00%)
Jun 29, 2021 213.34 213.42 212.53 212.86 4,258,378 +0.01(+0.00%)
Jun 28, 2021 213.03 213.03 211.95 212.85 3,238,148 +0.24(+0.11%)
Jun 25, 2021 212.33 212.75 212.00 212.61 2,932,283 +0.79(+0.37%)
Jun 24, 2021 211.62 211.96 211.41 211.82 3,068,666 +1.43(+0.68%)
Jun 23, 2021 210.58 211.05 210.30 210.39 2,795,283 -0.09(-0.04%)
Jun 22, 2021 209.39 210.82 208.75 210.47 2,817,621 +1.19(+0.57%)
Jun 21, 2021 207.31 209.34 206.75 209.28 4,070,008 +2.85(+1.38%)
Jun 18, 2021 207.62 207.77 206.23 206.44 4,765,115 -2.59(-1.24%)
Jun 17, 2021 209.00 209.59 207.58 209.03 3,152,709 -0.20(-0.10%)
Jun 16, 2021 210.46 210.46 207.99 209.23 3,632,023 -1.05(-0.50%)
Jun 15, 2021 210.95 210.99 209.69 210.28 3,250,088 -0.55(-0.26%)
Jun 14, 2021 210.68 210.86 209.89 210.83 3,347,832 +0.32(+0.15%)
Jun 11, 2021 210.28 210.50 209.65 210.50 2,979,047 +0.62(+0.29%)
Jun 10, 2021 209.73 210.39 208.76 209.88 3,082,508 +0.92(+0.44%)
Jun 09, 2021 209.92 210.01 208.91 208.96 2,821,737 -0.59(-0.28%)
Jun 08, 2021 209.56 209.79 208.26 209.55 2,973,060 +0.43(+0.20%)
Jun 07, 2021 209.10 209.23 208.61 209.12 2,898,313 +0.17(+0.08%)
Jun 04, 2021 208.17 209.04 208.07 208.95 2,401,399 +1.80(+0.87%)
Jun 03, 2021 206.96 207.68 205.80 207.15 3,115,138 -0.92(-0.44%)
Jun 02, 2021 208.22 208.41 207.52 208.07 3,779,485 +0.28(+0.13%)
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.