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

Factset Research Systems Inc (NY: FDS )

465.91 -3.57 (-0.76%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2020 315.18 318.80 313.12 316.14 354,256 +1.61(+0.51%)
Jun 29, 2020 318.29 320.85 312.94 314.53 270,567 -1.78(-0.56%)
Jun 26, 2020 324.63 325.31 313.00 316.31 708,491 -13.00(-3.95%)
Jun 25, 2020 307.25 330.88 298.03 329.32 928,440 +43.26(+15.12%)
Jun 24, 2020 291.56 293.52 284.42 286.06 368,973 -8.66(-2.94%)
Jun 23, 2020 301.41 301.41 294.15 294.72 291,701 -2.80(-0.94%)
Jun 22, 2020 291.50 299.02 290.69 297.52 277,928 +5.29(+1.81%)
Jun 19, 2020 293.92 296.32 290.07 292.22 370,506 +2.11(+0.73%)
Jun 18, 2020 287.69 291.41 287.48 290.12 178,293 +1.28(+0.44%)
Jun 17, 2020 286.93 290.67 284.20 288.84 161,407 +3.84(+1.35%)
Jun 16, 2020 291.41 291.53 282.60 285.00 240,179 +1.45(+0.51%)
Jun 15, 2020 270.96 283.75 268.54 283.54 293,364 +7.33(+2.66%)
Jun 12, 2020 280.32 281.63 269.91 276.21 260,060 +2.68(+0.98%)
Jun 11, 2020 287.32 287.74 272.92 273.53 363,176 -20.88(-7.09%)
Jun 10, 2020 293.42 300.14 292.37 294.41 263,626 +0.95(+0.32%)
Jun 09, 2020 297.94 297.94 286.99 293.46 489,999 -9.46(-3.12%)
Jun 08, 2020 303.71 305.01 298.75 302.92 196,810 -2.19(-0.72%)
Jun 05, 2020 303.85 306.59 301.94 305.10 218,604 +5.60(+1.87%)
Jun 04, 2020 299.10 302.66 296.30 299.50 313,401 -2.03(-0.67%)
Jun 03, 2020 297.42 302.09 295.08 301.53 281,605 +8.01(+2.73%)
Jun 02, 2020 296.45 298.14 291.07 293.52 234,283 -1.46(-0.50%)
Jun 01, 2020 296.65 297.28 290.10 294.99 227,258 -0.98(-0.33%)
May 29, 2020 291.19 296.41 289.86 295.97 597,319 +4.34(+1.49%)
May 28, 2020 292.85 292.85 289.14 291.63 277,641 +2.91(+1.01%)
May 27, 2020 287.57 288.72 283.89 288.72 257,932 +4.98(+1.76%)
May 26, 2020 283.23 285.80 278.85 283.74 236,044 +5.97(+2.15%)
May 22, 2020 280.05 280.68 275.84 277.77 103,853 -1.03(-0.37%)
May 21, 2020 278.79 281.79 277.44 278.79 202,840 -0.48(-0.17%)
May 20, 2020 280.94 281.31 277.42 279.27 172,278 +3.35(+1.21%)
May 19, 2020 278.40 283.73 275.80 275.92 190,212 -3.73(-1.34%)
May 18, 2020 274.85 281.05 274.52 279.66 243,894 +9.84(+3.65%)
May 15, 2020 266.66 271.55 266.66 269.82 362,290 +1.88(+0.70%)
May 14, 2020 264.16 268.35 261.22 267.94 247,506 +0.01(+0.00%)
May 13, 2020 267.85 272.79 264.25 267.93 364,932 -2.10(-0.78%)
May 12, 2020 275.47 278.29 270.03 270.03 250,659 -4.19(-1.53%)
May 11, 2020 265.33 276.35 263.36 274.21 375,748 +9.18(+3.46%)
May 08, 2020 267.79 269.86 264.27 265.04 226,874 +0.33(+0.12%)
May 07, 2020 259.50 269.96 257.37 264.71 320,448 +9.09(+3.56%)
May 06, 2020 263.84 263.84 255.62 255.62 267,354 -6.19(-2.37%)
May 05, 2020 263.05 265.39 260.02 261.81 339,637 +3.54(+1.37%)
May 04, 2020 256.63 258.74 254.14 258.27 197,227 -0.38(-0.15%)
May 01, 2020 261.23 262.37 257.21 258.65 280,624 -5.35(-2.03%)
Apr 30, 2020 269.34 269.34 263.04 264.00 490,137 -8.13(-2.99%)
Apr 29, 2020 270.77 275.52 264.82 272.13 218,224 +7.92(+3.00%)
Apr 28, 2020 277.57 278.25 263.36 264.21 283,535 -10.42(-3.79%)
Apr 27, 2020 266.55 276.17 264.28 274.63 196,223 +11.17(+4.24%)
Apr 24, 2020 263.47 265.00 258.95 263.45 274,686 +1.00(+0.38%)
Apr 23, 2020 260.85 265.21 259.63 262.45 180,344 +0.93(+0.36%)
Apr 22, 2020 261.29 262.12 257.37 261.52 153,190 +5.65(+2.21%)
Apr 21, 2020 261.14 261.97 255.25 255.88 240,185 -9.75(-3.67%)
Apr 20, 2020 267.02 270.64 262.43 265.63 267,884 -4.22(-1.57%)
Apr 17, 2020 276.00 279.42 269.75 269.86 333,228 -1.28(-0.47%)
Apr 16, 2020 268.06 272.49 264.51 271.13 224,148 +5.09(+1.91%)
Apr 15, 2020 263.04 269.24 259.26 266.05 233,839 -1.92(-0.72%)
Apr 14, 2020 267.53 272.43 264.07 267.97 219,601 +7.17(+2.75%)
Apr 13, 2020 265.71 265.71 255.38 260.79 307,790 -7.20(-2.69%)
Apr 09, 2020 263.30 273.58 259.08 267.99 378,019 +7.86(+3.02%)
Apr 08, 2020 260.20 261.99 254.44 260.13 256,482 +3.00(+1.16%)
Apr 07, 2020 258.33 266.40 253.11 257.14 355,698 +0.91(+0.36%)
Apr 06, 2020 250.06 258.63 243.31 256.23 322,084 +13.24(+5.45%)
Apr 03, 2020 247.23 251.99 239.17 242.99 323,436 -8.83(-3.51%)
Apr 02, 2020 241.97 252.48 240.48 251.82 411,473 +6.50(+2.65%)
Apr 01, 2020 238.91 250.47 238.91 245.32 371,286 -4.94(-1.97%)
Mar 31, 2020 253.33 258.35 247.33 250.25 375,860 -7.09(-2.76%)
Mar 30, 2020 250.18 261.49 249.30 257.35 540,434 +12.83(+5.25%)
Mar 27, 2020 239.50 259.27 234.19 244.52 517,915 -2.74(-1.11%)
Mar 26, 2020 225.64 247.26 220.52 247.26 550,791 +23.84(+10.67%)
Mar 25, 2020 220.76 239.46 218.25 223.42 556,921 +1.31(+0.59%)
Mar 24, 2020 203.84 224.59 203.58 222.11 614,865 +25.74(+13.11%)
Mar 23, 2020 207.09 208.25 187.41 196.37 647,456 -12.89(-6.16%)
Mar 20, 2020 224.78 229.68 206.04 209.26 929,059 -16.38(-7.26%)
Mar 19, 2020 210.62 237.06 206.41 225.64 461,405 +15.01(+7.13%)
Mar 18, 2020 223.20 232.87 198.64 210.62 852,805 -26.30(-11.10%)
Mar 17, 2020 221.45 242.29 216.95 236.93 662,763 +19.85(+9.15%)
Mar 16, 2020 214.08 237.50 209.77 217.08 677,556 -25.87(-10.65%)
Mar 13, 2020 235.07 243.38 225.64 242.95 495,415 +18.86(+8.42%)
Mar 12, 2020 225.76 239.26 211.82 224.08 779,081 -20.65(-8.44%)
Mar 11, 2020 253.67 256.41 238.73 244.73 510,340 -15.06(-5.80%)
Mar 10, 2020 259.98 260.12 243.99 259.80 534,766 +8.41(+3.35%)
Mar 09, 2020 247.20 261.29 239.56 251.39 741,848 -16.53(-6.17%)
Mar 06, 2020 268.33 272.05 262.75 267.92 630,518 -9.38(-3.38%)
Mar 05, 2020 277.31 279.31 274.14 277.30 574,489 -4.81(-1.70%)
Mar 04, 2020 272.97 282.54 270.73 282.11 300,005 +14.41(+5.38%)
Mar 03, 2020 271.01 273.89 263.66 267.70 312,478 -2.32(-0.86%)
Mar 02, 2020 256.48 270.43 253.77 270.02 527,751 +14.67(+5.74%)
Feb 28, 2020 259.47 263.07 251.94 255.35 816,455 -12.03(-4.50%)
Feb 27, 2020 272.83 276.65 267.05 267.38 308,234 -10.25(-3.69%)
Feb 26, 2020 275.98 282.67 275.98 277.63 389,557 +1.78(+0.65%)
Feb 25, 2020 283.15 284.99 274.48 275.85 350,954 -6.70(-2.37%)
Feb 24, 2020 279.34 284.88 278.42 282.56 240,246 -4.34(-1.51%)
Feb 21, 2020 288.49 288.96 284.74 286.89 364,341 -2.93(-1.01%)
Feb 20, 2020 295.38 295.38 285.65 289.82 286,980 -5.76(-1.95%)
Feb 19, 2020 291.96 297.10 291.96 295.58 314,028 +5.49(+1.89%)
Feb 18, 2020 286.39 291.11 286.39 290.09 204,935 +3.25(+1.13%)
Feb 14, 2020 284.73 287.83 284.25 286.85 199,035 +2.60(+0.91%)
Feb 13, 2020 279.97 285.17 279.62 284.25 302,557 +3.42(+1.22%)
Feb 12, 2020 280.93 283.05 278.49 280.83 252,039 +0.92(+0.33%)
Feb 11, 2020 278.79 280.82 277.53 279.91 256,736 +2.14(+0.77%)
Feb 10, 2020 273.30 278.49 272.92 277.78 359,426 +3.50(+1.28%)
Feb 07, 2020 276.83 277.02 273.50 274.27 303,669 -3.36(-1.21%)
Feb 06, 2020 278.53 280.68 276.33 277.63 326,754 -0.18(-0.07%)
Feb 05, 2020 285.05 286.59 275.86 277.81 399,926 -4.75(-1.68%)
Feb 04, 2020 280.10 284.43 280.10 282.56 283,798 +4.88(+1.76%)
Feb 03, 2020 274.68 278.26 274.60 277.69 296,755 +3.71(+1.35%)
Jan 31, 2020 277.20 279.59 272.67 273.98 1,014,391 -4.18(-1.50%)
Jan 30, 2020 275.42 278.26 272.35 278.16 416,734 +2.75(+1.00%)
Jan 29, 2020 268.08 276.69 267.86 275.41 572,687 +8.77(+3.29%)
Jan 28, 2020 263.65 268.45 260.03 266.64 410,362 +3.99(+1.52%)
Jan 27, 2020 260.83 264.83 259.98 262.65 284,495 -2.19(-0.83%)
Jan 24, 2020 269.21 269.70 263.74 264.84 209,686 -3.40(-1.27%)
Jan 23, 2020 265.73 268.74 265.14 268.24 238,010 +0.83(+0.31%)
Jan 22, 2020 266.50 269.98 266.50 267.40 267,429 +2.34(+0.88%)
Jan 21, 2020 262.58 268.60 262.58 265.07 357,988 +1.03(+0.39%)
Jan 17, 2020 265.32 266.26 263.21 264.04 251,874 -0.64(-0.24%)
Jan 16, 2020 261.66 264.87 261.37 264.68 271,000 +4.67(+1.80%)
Jan 15, 2020 256.72 260.71 256.72 260.00 282,801 +3.19(+1.24%)
Jan 14, 2020 255.20 258.56 255.19 256.81 311,685 +1.14(+0.45%)
Jan 13, 2020 253.69 257.33 253.69 255.68 380,372 +2.02(+0.80%)
Jan 10, 2020 257.70 257.70 253.40 253.65 393,580 -3.74(-1.45%)
Jan 09, 2020 259.21 260.93 257.04 257.40 453,654 -0.29(-0.11%)
Jan 08, 2020 255.82 258.92 255.73 257.69 301,358 +1.97(+0.77%)
Jan 07, 2020 255.68 258.89 254.91 255.71 247,738 -0.12(-0.05%)
Jan 06, 2020 255.55 255.97 252.57 255.84 365,458 -1.45(-0.56%)
Jan 03, 2020 254.65 257.96 253.64 257.28 247,802 -0.06(-0.02%)
Jan 02, 2020 257.27 258.73 255.30 257.34 328,439 +0.41(+0.16%)
Dec 31, 2019 255.70 258.03 255.70 256.93 271,089 +0.58(+0.23%)
Dec 30, 2019 260.02 260.07 255.40 256.35 298,131 -3.26(-1.26%)
Dec 27, 2019 258.49 261.34 257.07 259.61 236,733 +2.07(+0.80%)
Dec 26, 2019 257.02 258.21 255.85 257.54 149,848 +1.80(+0.70%)
Dec 24, 2019 257.35 257.40 255.65 255.74 116,539 -0.65(-0.25%)
Dec 23, 2019 255.53 258.54 254.82 256.39 324,687 +2.62(+1.03%)
Dec 20, 2019 251.26 257.77 251.26 253.77 806,584 -4.62(-1.79%)
Dec 19, 2019 253.03 258.86 246.76 258.38 853,074 +0.69(+0.27%)
Dec 18, 2019 257.22 260.24 256.42 257.69 526,549 +0.49(+0.19%)
Dec 17, 2019 260.45 260.66 256.65 257.21 475,046 -2.88(-1.11%)
Dec 16, 2019 262.25 264.14 259.06 260.09 461,964 +0.31(+0.12%)
Dec 13, 2019 257.68 259.90 256.84 259.78 333,535 +1.19(+0.46%)
Dec 12, 2019 258.76 260.06 256.91 258.60 646,078 -1.49(-0.57%)
Dec 11, 2019 258.54 260.23 255.91 260.09 309,331 +1.17(+0.45%)
Dec 10, 2019 258.42 260.42 257.68 258.92 375,144 +0.51(+0.20%)
Dec 09, 2019 257.45 258.78 256.03 258.41 371,250 +0.34(+0.13%)
Dec 06, 2019 253.90 258.47 253.08 258.07 390,656 +5.47(+2.16%)
Dec 05, 2019 253.08 254.72 252.29 252.60 349,575 +0.17(+0.07%)
Dec 04, 2019 249.53 252.46 249.43 252.43 273,594 +3.58(+1.44%)
Dec 03, 2019 246.73 249.10 246.22 248.85 291,599 -0.27(-0.11%)
Dec 02, 2019 248.96 250.23 247.24 249.12 311,165 +0.47(+0.19%)
Nov 29, 2019 250.00 251.09 248.15 248.65 156,116 -2.11(-0.84%)
Nov 27, 2019 251.85 251.85 248.13 250.75 248,428 +0.53(+0.21%)
Nov 26, 2019 249.44 252.46 248.96 250.23 533,797 +1.08(+0.43%)
Nov 25, 2019 248.27 250.69 248.20 249.15 298,965 +0.70(+0.28%)
Nov 22, 2019 246.66 249.04 246.31 248.45 206,285 +2.17(+0.88%)
Nov 21, 2019 250.58 250.58 245.92 246.28 317,182 -3.83(-1.53%)
Nov 20, 2019 247.30 251.03 245.43 250.11 291,274 +2.00(+0.81%)
Nov 19, 2019 243.15 248.24 243.00 248.11 295,756 +6.65(+2.75%)
Nov 18, 2019 242.96 243.95 239.33 241.46 402,964 -1.82(-0.75%)
Nov 15, 2019 248.27 248.98 242.95 243.28 541,892 -4.99(-2.01%)
Nov 14, 2019 242.52 248.45 242.00 248.27 368,056 +4.83(+1.98%)
Nov 13, 2019 238.58 244.38 238.07 243.44 241,994 +3.92(+1.63%)
Nov 12, 2019 236.99 240.39 236.87 239.52 269,758 +2.38(+1.00%)
Nov 11, 2019 234.32 240.59 234.32 237.14 466,129 +1.53(+0.65%)
Nov 08, 2019 241.41 241.97 234.56 235.61 508,697 -5.80(-2.40%)
Nov 07, 2019 246.17 246.19 240.33 241.41 374,514 -4.00(-1.63%)
Nov 06, 2019 243.16 246.22 242.54 245.41 240,237 +1.61(+0.66%)
Nov 05, 2019 245.34 245.90 240.49 243.81 229,702 -0.22(-0.09%)
Nov 04, 2019 245.04 247.20 243.68 244.03 305,848 -0.33(-0.13%)
Nov 01, 2019 243.18 245.08 242.50 244.35 214,034 +2.25(+0.93%)
Oct 31, 2019 241.63 242.52 239.31 242.11 321,436 -0.15(-0.06%)
Oct 30, 2019 244.69 244.69 240.06 242.26 244,512 -2.53(-1.03%)
Oct 29, 2019 246.39 248.95 244.31 244.79 349,696 -1.49(-0.60%)
Oct 28, 2019 244.16 247.00 244.16 246.28 323,157 +3.65(+1.50%)
Oct 25, 2019 241.80 243.17 240.31 242.63 202,306 +0.81(+0.34%)
Oct 24, 2019 242.84 242.84 240.22 241.82 228,164 +0.20(+0.08%)
Oct 23, 2019 239.36 241.74 239.25 241.62 255,720 +2.26(+0.95%)
Oct 22, 2019 239.96 243.08 238.64 239.36 362,790 +0.60(+0.25%)
Oct 21, 2019 240.06 241.10 236.58 238.76 278,488 +0.26(+0.11%)
Oct 18, 2019 240.30 242.38 238.38 238.50 496,027 -1.94(-0.81%)
Oct 17, 2019 238.49 241.57 237.22 240.44 292,994 +2.69(+1.13%)
Oct 16, 2019 235.40 237.79 233.85 237.74 345,156 +2.63(+1.12%)
Oct 15, 2019 234.75 236.58 233.82 235.12 411,663 +2.08(+0.89%)
Oct 14, 2019 233.95 235.71 232.62 233.04 238,853 -1.22(-0.52%)
Oct 11, 2019 234.48 236.40 232.76 234.26 551,421 +3.70(+1.60%)
Oct 10, 2019 229.63 232.05 227.88 230.56 330,013 +0.49(+0.21%)
Oct 09, 2019 225.98 231.73 225.07 230.08 426,525 +6.34(+2.83%)
Oct 08, 2019 227.22 227.22 222.60 223.73 506,497 -4.93(-2.16%)
Oct 07, 2019 229.55 230.52 228.33 228.66 353,955 -1.53(-0.66%)
Oct 04, 2019 228.24 230.57 226.91 230.19 261,364 +2.72(+1.20%)
Oct 03, 2019 225.04 228.25 222.75 227.47 514,135 +2.11(+0.94%)
Oct 02, 2019 227.36 229.42 224.18 225.36 528,208 -3.91(-1.70%)
Oct 01, 2019 232.31 233.97 226.81 229.26 511,699 -2.77(-1.19%)
Sep 30, 2019 231.22 233.70 229.62 232.03 539,036 +0.81(+0.35%)
Sep 27, 2019 228.24 235.88 227.29 231.22 921,478 -3.43(-1.46%)
Sep 26, 2019 238.56 243.24 228.96 234.65 1,920,619 -24.14(-9.33%)
Sep 25, 2019 255.82 260.51 255.82 258.79 461,794 +2.55(+1.00%)
Sep 24, 2019 261.12 262.13 255.88 256.24 561,465 -4.89(-1.87%)
Sep 23, 2019 266.88 267.11 259.63 261.13 602,126 -8.45(-3.13%)
Sep 20, 2019 273.13 273.25 268.94 269.58 517,598 -2.60(-0.95%)
Sep 19, 2019 271.02 275.36 270.04 272.18 290,474 +1.92(+0.71%)
Sep 18, 2019 268.83 276.93 267.89 270.26 492,981 +1.84(+0.69%)
Sep 17, 2019 264.56 268.61 264.56 268.42 226,085 +3.50(+1.32%)
Sep 16, 2019 263.37 265.23 261.71 264.92 246,086 -0.05(-0.02%)
Sep 13, 2019 266.44 266.68 262.01 264.97 335,187 +0.77(+0.29%)
Sep 12, 2019 263.66 266.04 261.90 264.20 235,398 +2.57(+0.98%)
Sep 11, 2019 257.94 261.66 256.35 261.63 342,674 +3.95(+1.53%)
Sep 10, 2019 255.06 257.68 250.14 257.68 551,074 +0.99(+0.39%)
Sep 09, 2019 264.78 265.06 254.03 256.68 361,913 -6.53(-2.48%)
Sep 06, 2019 261.81 265.23 261.68 263.21 274,558 +1.70(+0.65%)
Sep 05, 2019 261.69 264.29 259.25 261.51 262,898 +2.76(+1.07%)
Sep 04, 2019 260.53 260.80 255.51 258.75 316,758 +0.60(+0.23%)
Sep 03, 2019 258.13 260.70 256.26 258.15 318,088 -1.69(-0.65%)
Aug 30, 2019 259.86 260.73 257.19 259.84 261,469 +1.19(+0.46%)
Aug 29, 2019 263.64 264.90 258.35 258.65 282,295 -4.20(-1.60%)
Aug 28, 2019 259.95 263.76 259.08 262.85 192,555 +2.12(+0.81%)
Aug 27, 2019 260.56 261.64 258.31 260.73 265,356 +2.08(+0.80%)
Aug 26, 2019 258.74 259.08 255.98 258.65 206,787 +1.85(+0.72%)
Aug 23, 2019 261.77 264.06 255.75 256.80 265,932 -5.91(-2.25%)
Aug 22, 2019 265.75 265.75 261.76 262.71 256,518 -1.76(-0.67%)
Aug 21, 2019 264.66 266.71 263.35 264.47 230,680 +1.71(+0.65%)
Aug 20, 2019 263.35 264.89 260.16 262.76 559,138 -1.49(-0.56%)
Aug 19, 2019 266.70 267.59 264.05 264.25 219,198 +0.38(+0.14%)
Aug 16, 2019 261.52 264.48 260.97 263.87 256,799 +4.65(+1.79%)
Aug 15, 2019 257.92 261.39 256.51 259.22 278,540 +2.32(+0.90%)
Aug 14, 2019 262.01 264.50 255.86 256.90 379,767 -9.08(-3.41%)
Aug 13, 2019 259.98 267.46 259.98 265.98 443,093 +5.04(+1.93%)
Aug 12, 2019 263.28 264.63 260.38 260.94 207,294 -4.14(-1.56%)
Aug 09, 2019 267.39 268.19 263.08 265.08 204,935 -3.08(-1.15%)
Aug 08, 2019 264.49 269.17 262.76 268.16 364,958 +6.54(+2.50%)
Aug 07, 2019 258.48 263.24 257.53 261.61 355,918 -0.22(-0.08%)
Aug 06, 2019 257.65 262.26 257.65 261.83 255,729 +4.78(+1.86%)
Aug 05, 2019 261.63 262.68 253.42 257.05 556,075 -8.31(-3.13%)
Aug 02, 2019 266.33 266.62 262.66 265.36 345,198 -0.80(-0.30%)
Aug 01, 2019 264.07 268.99 264.07 266.16 333,359 +2.03(+0.77%)
Jul 31, 2019 263.30 268.46 263.30 264.13 446,810 +0.84(+0.32%)
Jul 30, 2019 267.38 268.35 261.94 263.29 353,257 -5.40(-2.01%)
Jul 29, 2019 270.30 271.04 267.45 268.69 287,097 -1.40(-0.52%)
Jul 26, 2019 265.62 270.40 265.14 270.09 258,583 +5.48(+2.07%)
Jul 25, 2019 265.62 267.27 263.92 264.61 225,033 -1.01(-0.38%)
Jul 24, 2019 263.72 265.62 260.62 265.62 514,653 +0.85(+0.32%)
Jul 23, 2019 268.82 270.07 263.56 264.77 317,008 -2.68(-1.00%)
Jul 22, 2019 266.68 269.68 265.51 267.45 346,867 +0.93(+0.35%)
Jul 19, 2019 272.36 274.20 266.28 266.52 450,920 -5.52(-2.03%)
Jul 18, 2019 270.23 272.65 269.58 272.03 290,512 +2.70(+1.00%)
Jul 17, 2019 268.77 272.73 268.73 269.34 340,788 -0.28(-0.10%)
Jul 16, 2019 277.56 277.56 266.47 269.61 551,706 -10.73(-3.83%)
Jul 15, 2019 281.92 282.42 279.20 280.34 451,652 -2.10(-0.74%)
Jul 12, 2019 281.62 282.51 279.84 282.43 306,563 +1.95(+0.70%)
Jul 11, 2019 278.65 281.60 277.96 280.48 383,506 +2.85(+1.03%)
Jul 10, 2019 278.68 279.55 276.34 277.63 508,089 +0.45(+0.16%)
Jul 09, 2019 275.61 277.69 274.23 277.19 437,253 +1.24(+0.45%)
Jul 08, 2019 279.22 279.56 273.15 275.95 384,732 -5.47(-1.94%)
Jul 05, 2019 282.28 283.50 278.36 281.42 324,410 -0.58(-0.21%)
Jul 03, 2019 279.84 282.09 279.84 282.00 329,450 +3.08(+1.10%)
Jul 02, 2019 272.58 279.75 272.15 278.92 554,345 +5.80(+2.12%)
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.