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 ETF Vanguard (NY: VB )

219.80 -0.94 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Sep 29, 2023 190.35 190.59 187.72 188.10 543,354 -0.49(-0.26%)
Sep 28, 2023 186.96 189.56 186.54 188.59 604,302 +1.89(+1.01%)
Sep 27, 2023 186.61 187.62 185.23 186.70 866,002 +1.41(+0.76%)
Sep 26, 2023 187.04 187.99 185.24 185.29 804,077 -2.78(-1.48%)
Sep 25, 2023 186.22 188.25 187.43 188.06 550,656 +0.93(+0.49%)
Sep 22, 2023 188.47 188.96 187.11 187.14 611,020 -0.47(-0.25%)
Sep 21, 2023 190.21 190.21 187.60 187.60 1,431,431 -3.65(-1.91%)
Sep 20, 2023 193.59 194.42 191.22 191.25 650,887 -1.40(-0.73%)
Sep 19, 2023 193.41 193.96 191.86 192.65 735,657 -0.75(-0.39%)
Sep 18, 2023 193.87 194.14 192.88 193.40 375,722 -0.58(-0.30%)
Sep 15, 2023 195.03 195.09 193.16 193.99 619,561 -1.70(-0.87%)
Sep 14, 2023 195.10 196.11 194.56 195.69 664,235 +2.34(+1.21%)
Sep 13, 2023 195.07 195.07 192.70 193.35 363,010 -1.45(-0.74%)
Sep 12, 2023 194.28 195.87 194.28 194.80 402,959 -0.04(-0.02%)
Sep 11, 2023 195.68 196.22 194.60 194.84 301,699 +0.33(+0.17%)
Sep 08, 2023 195.16 195.39 194.14 194.51 353,292 -0.44(-0.22%)
Sep 07, 2023 195.32 195.64 194.05 194.95 852,292 -1.57(-0.80%)
Sep 06, 2023 197.26 198.41 195.53 196.51 362,803 -0.61(-0.31%)
Sep 05, 2023 200.08 200.49 197.13 197.13 481,518 -4.05(-2.02%)
Sep 01, 2023 200.75 201.87 200.49 201.18 394,203 +1.94(+0.98%)
Aug 31, 2023 199.59 200.42 199.19 199.24 577,276 -0.02(-0.01%)
Aug 30, 2023 198.07 199.79 197.68 199.26 398,440 +0.93(+0.47%)
Aug 29, 2023 195.29 198.33 194.45 198.33 501,886 +2.93(+1.50%)
Aug 28, 2023 194.73 196.32 194.71 195.39 499,085 +1.66(+0.86%)
Aug 25, 2023 193.65 194.70 191.57 193.73 563,667 +0.83(+0.43%)
Aug 24, 2023 194.78 195.93 192.82 192.90 667,133 -2.38(-1.22%)
Aug 23, 2023 193.26 195.29 192.62 195.27 467,614 +2.25(+1.17%)
Aug 22, 2023 194.24 194.85 192.59 193.02 474,706 -0.72(-0.37%)
Aug 21, 2023 193.93 194.56 192.34 193.75 462,136 -0.09(-0.05%)
Aug 18, 2023 191.57 194.25 191.30 193.84 521,822 +0.93(+0.48%)
Aug 17, 2023 196.14 196.32 192.91 192.91 639,511 -2.60(-1.33%)
Aug 16, 2023 197.40 198.34 195.47 195.50 505,551 -2.09(-1.06%)
Aug 15, 2023 199.17 199.17 197.44 197.59 448,971 -2.68(-1.34%)
Aug 14, 2023 199.51 200.27 198.29 200.27 823,219 +0.15(+0.07%)
Aug 11, 2023 199.23 200.80 198.97 200.12 783,425 +0.14(+0.07%)
Aug 10, 2023 201.30 202.90 199.15 199.98 1,133,219 -0.50(-0.25%)
Aug 09, 2023 201.96 202.04 199.90 200.49 633,039 -1.27(-0.63%)
Aug 08, 2023 200.88 201.92 199.37 201.76 719,349 -1.51(-0.74%)
Aug 07, 2023 202.87 203.44 201.81 203.26 478,255 +0.91(+0.45%)
Aug 04, 2023 203.21 204.58 202.09 202.35 465,513 -0.27(-0.13%)
Aug 03, 2023 202.55 203.42 201.20 202.62 410,636 -0.62(-0.31%)
Aug 02, 2023 204.18 204.36 202.37 203.24 671,675 -2.84(-1.38%)
Aug 01, 2023 205.51 206.28 204.59 206.09 511,272 -0.80(-0.39%)
Jul 31, 2023 206.12 207.01 205.84 206.89 342,492 +1.66(+0.81%)
Jul 28, 2023 204.69 205.50 204.31 205.23 437,874 +2.44(+1.20%)
Jul 27, 2023 206.75 206.79 202.21 202.80 374,540 -2.56(-1.25%)
Jul 26, 2023 204.06 205.90 203.56 205.35 288,314 +1.19(+0.58%)
Jul 25, 2023 203.72 205.19 203.49 204.16 363,883 +0.23(+0.11%)
Jul 24, 2023 203.91 205.32 203.27 203.94 421,765 +0.15(+0.07%)
Jul 21, 2023 205.33 205.33 203.51 203.79 291,934 -0.49(-0.24%)
Jul 20, 2023 205.80 205.80 203.47 204.27 742,985 -1.35(-0.66%)
Jul 19, 2023 205.77 206.29 204.79 205.62 569,217 +0.77(+0.38%)
Jul 18, 2023 203.26 205.23 202.94 204.85 562,067 +1.91(+0.94%)
Jul 17, 2023 201.19 203.46 200.76 202.94 403,417 +1.41(+0.70%)
Jul 14, 2023 203.58 203.58 200.57 201.53 484,677 -2.09(-1.03%)
Jul 13, 2023 203.10 203.86 202.23 203.62 512,089 +1.39(+0.69%)
Jul 12, 2023 203.18 203.49 201.91 202.23 563,082 +1.63(+0.82%)
Jul 11, 2023 198.94 200.84 198.55 200.60 413,498 +2.40(+1.21%)
Jul 10, 2023 194.88 198.24 194.88 198.20 380,052 +2.88(+1.48%)
Jul 07, 2023 193.72 196.97 193.46 195.31 438,619 +1.86(+0.96%)
Jul 06, 2023 193.79 194.15 191.38 193.45 463,754 -2.49(-1.27%)
Jul 05, 2023 196.96 196.96 195.38 195.94 493,701 -1.94(-0.98%)
Jul 03, 2023 196.86 198.33 196.86 197.88 275,133 +0.76(+0.39%)
Jun 30, 2023 197.32 197.88 196.50 197.12 691,486 +1.12(+0.57%)
Jun 29, 2023 194.24 196.06 193.82 196.00 516,999 +2.25(+1.16%)
Jun 28, 2023 193.01 193.87 191.89 193.75 594,362 +0.53(+0.27%)
Jun 27, 2023 190.30 193.61 189.85 193.22 563,375 +3.26(+1.72%)
Jun 26, 2023 189.25 191.28 189.20 189.96 462,952 +1.05(+0.56%)
Jun 23, 2023 189.59 190.52 188.74 188.91 423,584 -2.59(-1.35%)
Jun 22, 2023 192.38 192.38 190.53 191.50 662,656 -1.33(-0.69%)
Jun 21, 2023 192.62 193.72 191.91 192.83 588,525 -0.52(-0.27%)
Jun 20, 2023 193.72 193.93 192.24 193.35 471,367 -1.26(-0.65%)
Jun 16, 2023 196.44 196.71 193.82 194.62 420,364 -1.05(-0.53%)
Jun 15, 2023 192.92 195.77 192.92 195.66 843,546 +1.86(+0.96%)
Jun 14, 2023 195.71 196.59 192.39 193.81 750,965 -1.41(-0.72%)
Jun 13, 2023 193.78 195.81 193.37 195.22 647,780 +2.44(+1.26%)
Jun 12, 2023 191.90 193.25 190.99 192.78 385,318 +1.06(+0.55%)
Jun 09, 2023 192.88 193.15 191.10 191.73 487,032 -1.12(-0.58%)
Jun 08, 2023 192.95 193.30 191.21 192.84 596,315 -0.60(-0.31%)
Jun 07, 2023 191.52 193.90 191.52 193.44 1,251,924 +2.72(+1.43%)
Jun 06, 2023 186.58 191.24 186.58 190.72 599,161 +3.72(+1.99%)
Jun 05, 2023 187.87 188.40 185.76 187.00 516,571 -1.77(-0.94%)
Jun 02, 2023 185.14 188.90 184.84 188.76 612,899 +5.72(+3.12%)
Jun 01, 2023 181.51 183.60 180.41 183.05 492,362 +1.78(+0.98%)
May 31, 2023 182.45 183.42 179.99 181.27 488,583 -2.05(-1.12%)
May 30, 2023 184.29 184.88 182.51 183.32 514,001 -0.12(-0.06%)
May 26, 2023 181.82 183.73 181.66 183.44 450,001 +1.88(+1.03%)
May 25, 2023 182.37 182.83 180.05 181.57 542,010 -0.65(-0.36%)
May 24, 2023 183.29 183.48 181.40 182.22 431,342 -2.10(-1.14%)
May 23, 2023 185.23 187.15 184.25 184.32 559,397 -1.54(-0.83%)
May 22, 2023 184.66 186.57 184.07 185.86 476,096 +1.61(+0.87%)
May 19, 2023 186.67 186.81 183.55 184.25 1,199,558 -1.48(-0.80%)
May 18, 2023 183.52 185.94 183.09 185.73 781,370 +1.71(+0.93%)
May 17, 2023 181.54 184.33 180.80 184.03 617,446 +3.38(+1.87%)
May 16, 2023 182.40 182.49 180.65 180.65 784,350 -2.84(-1.55%)
May 15, 2023 181.74 184.10 181.55 183.49 823,330 +2.09(+1.15%)
May 12, 2023 182.29 182.80 180.12 181.40 935,315 -0.17(-0.09%)
May 11, 2023 181.83 182.39 180.61 181.57 531,101 -1.11(-0.61%)
May 10, 2023 184.50 184.50 180.89 182.67 353,983 +0.41(+0.22%)
May 09, 2023 181.69 182.97 181.07 182.27 412,982 -0.47(-0.26%)
May 08, 2023 183.89 184.12 182.00 182.74 392,976 -0.29(-0.16%)
May 05, 2023 181.47 183.51 181.40 183.03 571,857 +4.09(+2.28%)
May 04, 2023 180.65 181.01 177.87 178.94 597,268 -2.64(-1.45%)
May 03, 2023 181.99 184.90 181.46 181.58 919,596 -0.07(-0.04%)
May 02, 2023 184.05 184.05 179.59 181.65 690,283 -3.35(-1.81%)
May 01, 2023 184.62 186.55 184.55 184.99 540,783 +0.08(+0.04%)
Apr 28, 2023 182.66 185.26 182.63 184.91 419,139 +1.80(+0.98%)
Apr 27, 2023 181.06 183.29 180.22 183.12 508,662 +2.69(+1.49%)
Apr 26, 2023 181.81 182.42 180.06 180.43 524,935 -1.57(-0.86%)
Apr 25, 2023 184.78 184.89 181.92 182.00 437,822 -4.06(-2.18%)
Apr 24, 2023 186.12 186.99 185.12 186.06 422,945 -0.29(-0.15%)
Apr 21, 2023 186.35 186.58 184.84 186.35 453,384 +0.12(+0.06%)
Apr 20, 2023 185.85 187.20 185.50 186.23 567,668 -0.96(-0.51%)
Apr 19, 2023 186.01 187.54 185.51 187.19 991,907 +0.33(+0.17%)
Apr 18, 2023 187.87 188.07 185.97 186.86 400,510 -0.23(-0.12%)
Apr 17, 2023 185.79 187.11 185.42 187.09 495,360 +1.65(+0.89%)
Apr 14, 2023 186.63 187.74 184.22 185.44 377,682 -1.20(-0.65%)
Apr 13, 2023 185.43 187.01 184.75 186.64 577,973 +1.83(+0.99%)
Apr 12, 2023 187.65 187.86 184.61 184.82 425,254 -1.24(-0.67%)
Apr 11, 2023 185.31 186.91 184.91 186.06 910,629 +1.58(+0.86%)
Apr 10, 2023 181.71 184.53 181.45 184.48 415,276 +2.04(+1.12%)
Apr 06, 2023 182.16 182.94 181.21 182.44 558,451 +0.06(+0.03%)
Apr 05, 2023 183.05 183.42 181.18 182.38 511,522 -1.56(-0.85%)
Apr 04, 2023 187.67 187.67 182.88 183.94 500,882 -3.11(-1.66%)
Apr 03, 2023 187.34 188.06 185.35 187.05 492,725 -0.09(-0.05%)
Mar 31, 2023 184.72 187.22 184.65 187.14 481,959 +3.65(+1.99%)
Mar 30, 2023 184.73 185.37 182.99 183.48 680,492 +0.26(+0.14%)
Mar 29, 2023 182.59 183.27 181.60 183.23 760,582 +2.42(+1.34%)
Mar 28, 2023 180.43 181.62 179.84 180.81 600,351 +0.26(+0.14%)
Mar 27, 2023 180.93 181.58 179.24 180.55 508,127 +1.92(+1.08%)
Mar 24, 2023 175.94 178.85 174.50 178.63 662,847 +1.41(+0.80%)
Mar 23, 2023 179.44 181.53 175.86 177.21 725,676 -0.74(-0.41%)
Mar 22, 2023 182.96 183.38 177.95 177.95 398,134 -4.97(-2.72%)
Mar 21, 2023 182.53 183.61 182.09 182.92 401,621 +3.37(+1.88%)
Mar 20, 2023 178.60 181.00 178.08 179.55 528,307 +2.42(+1.37%)
Mar 17, 2023 179.97 179.97 176.41 177.13 962,959 -4.22(-2.33%)
Mar 16, 2023 177.55 182.21 176.15 181.35 953,138 +2.50(+1.40%)
Mar 15, 2023 178.67 179.28 175.84 178.85 831,934 -3.50(-1.92%)
Mar 14, 2023 184.00 184.86 180.46 182.35 549,003 +3.08(+1.72%)
Mar 13, 2023 178.88 182.46 177.03 179.28 820,989 -3.40(-1.86%)
Mar 10, 2023 187.75 187.75 181.01 182.68 1,083,790 -5.60(-2.98%)
Mar 09, 2023 193.55 194.10 188.17 188.28 653,090 -5.13(-2.65%)
Mar 08, 2023 193.70 194.22 192.08 193.41 378,002 +0.01(+0.00%)
Mar 07, 2023 195.66 196.21 193.04 193.40 516,517 -2.37(-1.21%)
Mar 06, 2023 198.20 198.62 195.20 195.77 322,468 -2.51(-1.26%)
Mar 03, 2023 196.22 198.59 195.53 198.28 415,780 +2.75(+1.41%)
Mar 02, 2023 193.37 195.79 192.45 195.53 548,079 +0.98(+0.51%)
Mar 01, 2023 193.95 195.34 193.53 194.54 720,790 +0.35(+0.18%)
Feb 28, 2023 194.23 195.86 194.11 194.19 454,747 +0.09(+0.05%)
Feb 27, 2023 195.42 196.44 193.78 194.10 573,256 +0.30(+0.15%)
Feb 24, 2023 193.16 194.18 191.94 193.81 366,985 -1.62(-0.83%)
Feb 23, 2023 195.90 196.84 193.07 195.43 433,494 +0.77(+0.39%)
Feb 22, 2023 194.54 195.86 193.87 194.66 547,868 +0.69(+0.35%)
Feb 21, 2023 197.06 197.54 193.81 193.97 481,100 -5.35(-2.68%)
Feb 17, 2023 199.13 199.56 197.58 199.32 357,996 -0.22(-0.11%)
Feb 16, 2023 199.19 201.85 198.36 199.54 378,712 -2.13(-1.06%)
Feb 15, 2023 198.65 201.72 198.31 201.67 518,154 +1.95(+0.97%)
Feb 14, 2023 198.31 201.03 197.37 199.72 400,008 +0.18(+0.09%)
Feb 13, 2023 197.33 199.72 196.63 199.55 568,542 +2.33(+1.18%)
Feb 10, 2023 196.31 197.41 195.61 197.22 382,294 +0.05(+0.02%)
Feb 09, 2023 201.32 202.02 196.60 197.17 409,997 -2.64(-1.32%)
Feb 08, 2023 201.25 202.09 199.38 199.81 361,268 -2.52(-1.24%)
Feb 07, 2023 200.16 202.82 198.53 202.33 476,804 +1.71(+0.85%)
Feb 06, 2023 202.09 202.53 200.10 200.62 695,793 -2.75(-1.35%)
Feb 03, 2023 202.69 205.50 202.64 203.37 819,252 -1.87(-0.91%)
Feb 02, 2023 203.51 206.46 203.26 205.24 889,460 +3.28(+1.63%)
Feb 01, 2023 198.37 203.46 197.45 201.96 655,175 +3.19(+1.60%)
Jan 31, 2023 194.50 198.77 194.50 198.77 746,391 +4.82(+2.48%)
Jan 30, 2023 195.00 196.70 193.90 193.95 441,049 -2.59(-1.32%)
Jan 27, 2023 194.93 197.30 194.45 196.54 523,234 +1.15(+0.59%)
Jan 26, 2023 195.06 195.89 193.00 195.39 604,855 +1.72(+0.89%)
Jan 25, 2023 191.80 193.74 190.38 193.67 417,418 +0.36(+0.19%)
Jan 24, 2023 193.06 194.27 192.35 193.31 634,827 -0.83(-0.43%)
Jan 23, 2023 191.81 194.65 191.23 194.13 431,326 +2.70(+1.41%)
Jan 20, 2023 189.02 191.45 187.69 191.43 517,148 +3.46(+1.84%)
Jan 19, 2023 188.71 189.31 186.93 187.97 738,963 -2.09(-1.10%)
Jan 18, 2023 193.78 194.88 190.03 190.06 2,688,674 -2.66(-1.38%)
Jan 17, 2023 192.48 193.75 192.13 192.72 566,493 -0.15(-0.08%)
Jan 13, 2023 190.62 193.12 190.28 192.87 487,139 +0.88(+0.46%)
Jan 12, 2023 190.43 192.13 188.69 191.99 638,367 +2.33(+1.23%)
Jan 11, 2023 187.78 189.73 187.49 189.66 542,386 +2.69(+1.44%)
Jan 10, 2023 184.53 187.02 183.97 186.96 386,599 +2.13(+1.15%)
Jan 09, 2023 185.67 187.00 184.58 184.83 690,233 +0.57(+0.31%)
Jan 06, 2023 181.88 184.69 180.54 184.26 403,969 +4.07(+2.26%)
Jan 05, 2023 181.04 181.26 179.00 180.19 422,264 -1.97(-1.08%)
Jan 04, 2023 180.47 183.09 180.47 182.16 902,430 +2.73(+1.52%)
Jan 03, 2023 181.88 183.07 178.06 179.42 570,915 -1.02(-0.57%)
Dec 30, 2022 179.15 180.63 178.74 180.45 911,977 -0.47(-0.26%)
Dec 29, 2022 178.13 181.46 177.88 180.92 1,102,971 +3.96(+2.24%)
Dec 28, 2022 180.33 180.70 176.91 176.96 1,063,547 -3.00(-1.67%)
Dec 27, 2022 180.53 180.99 179.11 179.95 759,662 -0.59(-0.33%)
Dec 23, 2022 179.64 180.57 178.25 180.54 708,995 +0.96(+0.54%)
Dec 22, 2022 180.43 180.43 176.50 179.58 1,221,586 -2.24(-1.23%)
Dec 21, 2022 180.35 182.39 180.16 181.82 745,320 +3.08(+1.72%)
Dec 20, 2022 177.78 179.62 177.08 178.74 853,264 +0.82(+0.46%)
Dec 19, 2022 180.49 180.79 177.24 177.92 809,693 -2.35(-1.30%)
Dec 16, 2022 180.56 181.50 178.67 180.27 1,439,137 -1.84(-1.01%)
Dec 15, 2022 184.03 184.78 181.57 182.11 720,838 -4.28(-2.30%)
Dec 14, 2022 187.08 188.75 185.01 186.39 512,835 -0.89(-0.47%)
Dec 13, 2022 191.35 191.93 185.94 187.28 619,775 +1.44(+0.77%)
Dec 12, 2022 184.00 185.99 183.07 185.84 693,045 +2.43(+1.33%)
Dec 09, 2022 184.31 185.43 183.33 183.41 627,113 -1.74(-0.94%)
Dec 08, 2022 184.95 186.82 184.24 185.15 641,942 +1.29(+0.70%)
Dec 07, 2022 184.09 185.66 183.34 183.86 634,066 -0.50(-0.27%)
Dec 06, 2022 186.90 187.24 183.05 184.35 636,839 -2.71(-1.45%)
Dec 05, 2022 191.08 191.08 186.44 187.06 554,345 -5.05(-2.63%)
Dec 02, 2022 189.40 192.96 189.08 192.12 581,504 +0.39(+0.20%)
Dec 01, 2022 192.29 193.63 190.72 191.72 740,401 +0.08(+0.04%)
Nov 30, 2022 187.40 191.73 185.26 191.65 807,920 +4.78(+2.56%)
Nov 29, 2022 186.47 187.98 186.47 186.87 463,534 +0.71(+0.38%)
Nov 28, 2022 188.32 189.26 185.69 186.15 547,342 -4.02(-2.11%)
Nov 25, 2022 189.07 190.32 188.98 190.17 393,215 +1.06(+0.56%)
Nov 23, 2022 188.69 189.88 187.86 189.10 433,372 +0.54(+0.29%)
Nov 22, 2022 187.20 188.70 186.25 188.57 681,894 +2.59(+1.39%)
Nov 21, 2022 185.86 186.39 184.83 185.98 530,410 -0.69(-0.37%)
Nov 18, 2022 188.02 188.02 185.15 186.67 415,173 +1.10(+0.59%)
Nov 17, 2022 184.38 185.76 183.50 185.57 645,117 -1.61(-0.86%)
Nov 16, 2022 189.29 189.49 186.77 187.18 896,663 -3.37(-1.77%)
Nov 15, 2022 190.68 192.05 189.12 190.55 1,604,296 +2.95(+1.57%)
Nov 14, 2022 188.89 190.48 187.56 187.60 505,568 -2.30(-1.21%)
Nov 11, 2022 188.69 191.26 188.48 189.90 588,340 +1.98(+1.06%)
Nov 10, 2022 183.88 188.12 183.59 187.91 2,376,096 +10.95(+6.19%)
Nov 09, 2022 179.60 180.65 176.59 176.97 638,899 -4.36(-2.40%)
Nov 08, 2022 181.60 183.54 179.21 181.32 853,633 +0.37(+0.21%)
Nov 07, 2022 180.60 181.42 178.85 180.95 928,286 +1.40(+0.78%)
Nov 04, 2022 180.03 181.16 176.59 179.56 811,582 +1.99(+1.12%)
Nov 03, 2022 176.10 178.98 174.74 177.56 858,169 -0.79(-0.44%)
Nov 02, 2022 183.41 178.28 178.35 819,476 -5.85(-3.18%)
Nov 01, 2022 185.71 185.90 183.39 184.21 625,811 +0.63(+0.34%)
Oct 31, 2022 182.90 184.66 182.22 183.58 743,603 -0.10(-0.05%)
Oct 28, 2022 180.75 183.87 179.59 183.68 703,411 +3.28(+1.82%)
Oct 27, 2022 181.48 182.95 180.03 180.40 837,390 +0.30(+0.17%)
Oct 26, 2022 179.95 183.07 179.65 180.09 441,291 +0.44(+0.24%)
Oct 25, 2022 175.13 179.94 175.13 179.65 565,502 +4.67(+2.67%)
Oct 24, 2022 174.72 175.37 172.85 174.98 654,833 +0.90(+0.52%)
Oct 21, 2022 171.00 174.41 169.50 174.08 708,773 +3.41(+2.00%)
Oct 20, 2022 173.15 175.08 170.14 170.67 606,545 -2.24(-1.29%)
Oct 19, 2022 174.69 175.41 171.36 172.91 616,845 -3.37(-1.91%)
Oct 18, 2022 177.06 178.84 174.70 176.28 549,751 +2.67(+1.54%)
Oct 17, 2022 171.98 174.38 171.98 173.61 736,778 +4.71(+2.79%)
Oct 14, 2022 174.65 175.72 168.68 168.90 511,012 -4.38(-2.53%)
Oct 13, 2022 166.43 174.18 164.83 173.28 866,609 +3.63(+2.14%)
Oct 12, 2022 170.59 170.89 168.45 169.66 689,833 -0.89(-0.52%)
Oct 11, 2022 169.77 172.79 167.80 170.54 1,046,656 -0.08(-0.05%)
Oct 10, 2022 172.22 172.57 169.43 170.62 660,533 -1.09(-0.64%)
Oct 07, 2022 174.51 175.09 170.84 171.72 522,541 -4.77(-2.70%)
Oct 06, 2022 176.73 179.16 175.76 176.49 453,124 -1.28(-0.72%)
Oct 05, 2022 176.38 178.65 174.47 177.77 1,064,614 -1.00(-0.56%)
Oct 04, 2022 174.80 178.82 174.80 178.76 788,816 +7.00(+4.07%)
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.