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 )

251.78 +2.32 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 215.12 219.82 219.69 5,476,246 +4.57(+2.13%)
Jan 28, 2022 210.67 215.19 208.18 215.12 5,122,152 +5.17(+2.46%)
Jan 27, 2022 213.88 215.42 209.12 209.94 5,977,422 -1.57(-0.74%)
Jan 26, 2022 215.73 217.12 209.26 211.51 7,323,897 -0.82(-0.39%)
Jan 25, 2022 212.22 214.54 208.87 212.34 6,811,451 -3.01(-1.40%)
Jan 24, 2022 211.14 215.58 205.46 215.35 22,727,650 +1.38(+0.64%)
Jan 21, 2022 217.57 218.99 213.89 213.97 8,861,144 -4.32(-1.98%)
Jan 20, 2022 221.93 224.63 218.07 218.29 5,334,669 -2.58(-1.17%)
Jan 19, 2022 223.96 224.87 220.74 220.87 5,023,144 -2.34(-1.05%)
Jan 18, 2022 225.20 225.39 222.72 223.21 6,724,378 -4.43(-1.94%)
Jan 14, 2022 227.64 0 +0.09(+0.04%)
Jan 13, 2022 231.67 231.88 227.12 227.55 4,179,902 -3.38(-1.46%)
Jan 12, 2022 231.53 232.32 229.86 230.93 4,163,632 +0.36(+0.16%)
Jan 11, 2022 228.31 230.60 226.74 230.57 3,634,392 +2.28(+1.00%)
Jan 10, 2022 226.85 228.43 223.72 228.30 6,006,814 -0.40(-0.17%)
Jan 07, 2022 229.74 230.59 227.93 228.69 3,696,795 -1.05(-0.46%)
Jan 06, 2022 229.75 231.28 228.15 229.74 4,664,063 -0.06(-0.03%)
Jan 05, 2022 234.48 235.04 229.75 229.80 5,031,860 -5.09(-2.17%)
Jan 04, 2022 236.08 236.39 233.77 234.89 4,352,905 -0.45(-0.19%)
Jan 03, 2022 234.81 235.34 233.29 235.34 4,339,731 +1.48(+0.63%)
Dec 31, 2021 234.49 235.07 233.86 233.86 3,613,440 -0.75(-0.32%)
Dec 30, 2021 235.47 236.04 234.40 234.60 4,646,456 -0.38(-0.16%)
Dec 29, 2021 234.93 235.52 234.12 234.98 3,145,336 +0.13(+0.06%)
Dec 28, 2021 235.43 236.12 234.44 234.85 4,089,413 -0.48(-0.21%)
Dec 27, 2021 232.93 235.33 232.79 235.33 4,537,958 +3.05(+1.31%)
Dec 23, 2021 231.51 232.94 231.15 232.28 3,030,813 +1.59(+0.69%)
Dec 22, 2021 228.38 230.76 228.30 230.69 3,317,264 +2.26(+0.99%)
Dec 21, 2021 226.03 228.58 225.09 228.43 4,308,166 +4.39(+1.96%)
Dec 20, 2021 224.01 224.25 222.05 224.04 6,049,928 -3.19(-1.41%)
Dec 17, 2021 226.81 228.89 225.21 227.23 4,619,203 -1.04(-0.46%)
Dec 16, 2021 231.91 232.10 227.44 228.27 4,009,775 -2.59(-1.12%)
Dec 15, 2021 227.35 230.91 225.70 230.86 3,853,524 +3.50(+1.54%)
Dec 14, 2021 227.24 228.60 225.89 227.36 3,481,242 -1.72(-0.75%)
Dec 13, 2021 231.15 231.25 228.87 229.07 6,049,438 -2.10(-0.91%)
Dec 10, 2021 231.07 231.51 229.29 231.18 2,705,153 +1.56(+0.68%)
Dec 09, 2021 231.17 231.54 229.49 229.62 2,955,932 -2.21(-0.95%)
Dec 08, 2021 231.22 232.00 230.32 231.83 3,540,573 +0.99(+0.43%)
Dec 07, 2021 229.28 231.34 229.07 230.83 4,438,735 +4.83(+2.14%)
Dec 06, 2021 224.50 226.98 222.90 226.00 4,362,825 +2.87(+1.28%)
Dec 03, 2021 226.64 227.07 221.04 223.13 6,032,302 -2.62(-1.16%)
Dec 02, 2021 222.18 226.50 222.07 225.75 4,401,974 +3.61(+1.63%)
Dec 01, 2021 228.17 229.57 221.87 222.14 5,466,997 -3.18(-1.41%)
Nov 30, 2021 228.73 229.37 224.97 225.31 7,487,724 -4.59(-2.00%)
Nov 29, 2021 230.17 230.94 228.27 229.91 4,961,865 +2.14(+0.94%)
Nov 26, 2021 228.97 229.80 226.75 227.76 5,937,396 -5.04(-2.16%)
Nov 24, 2021 230.80 232.80 230.31 232.80 2,274,817 +0.78(+0.34%)
Nov 23, 2021 231.73 232.69 229.93 232.02 3,964,617 +0.08(+0.03%)
Nov 22, 2021 233.89 235.11 231.87 231.94 4,044,450 -1.12(-0.48%)
Nov 19, 2021 233.65 234.16 232.92 233.06 3,475,875 -0.67(-0.28%)
Nov 18, 2021 233.85 233.82 232.13 233.73 3,634,609 +0.37(+0.16%)
Nov 17, 2021 234.14 234.14 233.01 233.36 2,910,551 -0.97(-0.41%)
Nov 16, 2021 233.24 234.85 232.99 234.33 3,052,784 +1.00(+0.43%)
Nov 15, 2021 233.99 234.21 232.73 233.32 3,761,646 +0.00(+0.00%)
Nov 12, 2021 232.25 233.60 231.84 233.32 2,507,290 +1.72(+0.74%)
Nov 11, 2021 232.28 232.36 231.59 231.60 2,358,910 +0.39(+0.17%)
Nov 10, 2021 232.73 231.22 3,476,114 -2.40(-1.03%)
Nov 09, 2021 234.57 234.66 232.78 233.62 2,861,425 -0.68(-0.29%)
Nov 08, 2021 234.69 235.07 233.98 234.30 3,523,065 +0.39(+0.17%)
Nov 05, 2021 234.29 235.02 232.97 233.91 4,060,992 +0.90(+0.39%)
Nov 04, 2021 232.63 233.37 232.16 233.01 3,685,275 +0.88(+0.38%)
Nov 03, 2021 230.37 232.34 229.99 232.13 3,837,203 +1.63(+0.71%)
Nov 02, 2021 230.01 230.60 229.62 230.50 4,149,659 +0.71(+0.31%)
Nov 01, 2021 229.46 229.82 228.47 229.79 4,105,142 +1.14(+0.50%)
Oct 29, 2021 227.27 228.86 227.16 228.65 3,694,734 +0.30(+0.13%)
Oct 28, 2021 226.75 228.35 226.60 228.35 2,181,248 +2.41(+1.07%)
Oct 27, 2021 227.82 227.85 225.83 225.94 3,533,269 -1.55(-0.68%)
Oct 26, 2021 228.40 227.49 2,924,365 -0.09(-0.04%)
Oct 25, 2021 226.88 227.73 225.94 227.58 2,248,309 +1.39(+0.61%)
Oct 22, 2021 226.42 227.11 225.18 226.19 2,222,253 -0.43(-0.19%)
Oct 21, 2021 225.75 226.76 225.53 226.62 2,939,155 +0.62(+0.27%)
Oct 20, 2021 225.41 226.18 225.25 226.01 2,940,685 +0.88(+0.39%)
Oct 19, 2021 224.39 225.15 224.02 225.13 2,778,266 +1.63(+0.73%)
Oct 18, 2021 222.05 223.58 221.45 223.50 3,189,772 +0.81(+0.36%)
Oct 15, 2021 222.65 223.10 222.24 222.69 2,816,299 +1.31(+0.59%)
Oct 14, 2021 219.77 221.43 219.57 221.37 2,786,803 +3.62(+1.66%)
Oct 13, 2021 217.32 218.15 215.85 217.75 3,294,575 +0.98(+0.45%)
Oct 12, 2021 217.46 217.83 216.34 216.77 3,002,890 -0.15(-0.07%)
Oct 11, 2021 218.19 219.66 216.85 216.92 2,440,511 -1.57(-0.72%)
Oct 08, 2021 219.47 219.62 218.14 218.50 1,992,015 -0.48(-0.22%)
Oct 07, 2021 218.60 220.40 218.32 218.98 3,192,549 +2.08(+0.96%)
Oct 06, 2021 214.15 216.97 213.28 216.90 3,185,942 +0.90(+0.42%)
Oct 05, 2021 214.68 217.14 214.36 216.00 3,696,528 +2.00(+0.93%)
Oct 04, 2021 216.42 216.58 212.85 214.00 5,163,874 -3.27(-1.51%)
Oct 01, 2021 215.32 217.76 213.31 217.27 5,334,624 +2.95(+1.38%)
Sep 30, 2021 217.49 220.44 214.39 214.32 5,271,976 -2.35(-1.08%)
Sep 29, 2021 217.37 218.11 216.46 216.66 4,756,897 +0.14(+0.07%)
Sep 28, 2021 219.71 219.85 216.24 216.52 5,261,379 -4.63(-2.09%)
Sep 27, 2021 221.17 221.86 220.54 221.15 2,960,083 -0.48(-0.22%)
Sep 24, 2021 220.58 221.93 220.24 221.63 3,235,855 +0.26(+0.12%)
Sep 23, 2021 219.78 222.19 219.41 221.37 3,926,055 +2.66(+1.22%)
Sep 22, 2021 217.75 219.77 217.27 218.70 4,352,112 +2.18(+1.01%)
Sep 21, 2021 217.93 218.43 215.96 216.52 4,743,233 -0.02(-0.01%)
Sep 20, 2021 216.96 217.73 213.88 216.54 8,052,568 -3.82(-1.73%)
Sep 17, 2021 221.80 222.08 219.98 220.36 3,199,464 -1.78(-0.80%)
Sep 16, 2021 222.19 222.75 220.61 222.14 2,636,657 -0.20(-0.09%)
Sep 15, 2021 220.72 222.57 220.05 222.34 2,705,314 +1.82(+0.82%)
Sep 14, 2021 222.64 222.72 219.96 220.52 3,283,588 -1.34(-0.60%)
Sep 13, 2021 222.74 222.95 220.64 221.86 3,444,324 +0.50(+0.23%)
Sep 10, 2021 224.20 224.35 221.24 221.36 3,520,379 -1.77(-0.79%)
Sep 09, 2021 223.85 224.79 222.97 223.13 3,394,272 -0.78(-0.35%)
Sep 08, 2021 224.18 224.42 222.81 223.91 3,146,952 -0.53(-0.24%)
Sep 07, 2021 225.41 225.42 224.19 224.44 3,385,301 -0.97(-0.43%)
Sep 03, 2021 225.13 225.61 224.78 225.41 2,582,191 -0.08(-0.03%)
Sep 02, 2021 225.43 225.76 224.82 225.49 3,403,806 +0.76(+0.34%)
Sep 01, 2021 224.96 225.33 224.41 224.73 3,670,687 +0.39(+0.18%)
Aug 31, 2021 224.71 224.78 223.95 224.33 3,221,618 -0.42(-0.19%)
Aug 30, 2021 224.38 225.10 223.98 224.76 3,320,046 +0.85(+0.38%)
Aug 27, 2021 222.05 224.11 221.93 223.91 3,897,794 +2.39(+1.08%)
Aug 26, 2021 222.84 223.00 221.44 221.52 3,483,942 -1.49(-0.67%)
Aug 25, 2021 222.62 223.23 222.23 223.01 3,010,791 +0.63(+0.29%)
Aug 24, 2021 222.11 222.64 221.93 222.38 2,881,628 +0.79(+0.36%)
Aug 23, 2021 220.39 222.00 220.11 221.59 3,305,774 +2.13(+0.97%)
Aug 20, 2021 217.74 219.54 217.45 219.46 2,759,745 +1.95(+0.90%)
Aug 19, 2021 216.20 218.22 215.90 217.51 4,120,211 -0.16(-0.08%)
Aug 18, 2021 219.46 220.15 217.49 217.68 3,319,340 -2.19(-1.00%)
Aug 17, 2021 220.05 220.36 218.19 219.87 3,881,941 -1.65(-0.74%)
Aug 16, 2021 220.78 221.52 219.63 221.51 3,322,287 +0.09(+0.04%)
Aug 13, 2021 221.50 221.52 221.05 221.43 2,615,302 +0.12(+0.06%)
Aug 12, 2021 220.66 221.30 220.10 221.30 2,855,272 +0.62(+0.28%)
Aug 11, 2021 220.74 220.79 219.75 220.69 3,170,692 +0.43(+0.20%)
Aug 10, 2021 220.32 220.62 219.85 220.25 3,062,520 +0.14(+0.07%)
Aug 09, 2021 220.19 220.36 219.38 220.11 3,423,820 -0.09(-0.04%)
Aug 06, 2021 220.25 220.62 219.73 220.20 2,435,668 +0.27(+0.12%)
Aug 05, 2021 218.90 219.93 218.63 219.93 2,558,869 +1.56(+0.71%)
Aug 04, 2021 218.58 219.06 218.16 218.37 3,504,615 -0.98(-0.45%)
Aug 03, 2021 218.23 219.36 216.74 219.35 3,372,537 +1.56(+0.72%)
Aug 02, 2021 219.21 219.46 217.62 217.79 3,698,169 -0.31(-0.14%)
Jul 30, 2021 217.98 219.28 217.82 218.10 2,959,397 -1.30(-0.59%)
Jul 29, 2021 218.96 220.08 218.96 219.40 3,076,665 +0.96(+0.44%)
Jul 28, 2021 218.51 219.18 217.62 218.44 3,436,818 +0.34(+0.15%)
Jul 27, 2021 218.76 218.81 216.45 218.10 4,333,625 -1.18(-0.54%)
Jul 26, 2021 218.64 219.28 218.52 219.28 2,963,421 +0.44(+0.20%)
Jul 23, 2021 217.68 218.98 217.27 218.84 3,100,216 +2.16(+1.00%)
Jul 22, 2021 216.66 216.81 215.68 216.67 2,323,805 +0.18(+0.08%)
Jul 21, 2021 215.27 216.49 215.08 216.49 2,640,201 +1.92(+0.90%)
Jul 20, 2021 211.61 215.23 211.07 214.57 5,572,355 +3.65(+1.73%)
Jul 19, 2021 211.48 211.48 209.57 210.92 7,240,264 -3.04(-1.42%)
Jul 16, 2021 216.47 216.47 213.77 213.96 3,330,638 -1.69(-0.79%)
Jul 15, 2021 215.94 216.24 214.41 215.66 3,405,183 -0.76(-0.35%)
Jul 14, 2021 217.69 217.87 215.91 216.41 2,941,825 -0.30(-0.14%)
Jul 13, 2021 217.53 217.94 216.59 216.71 4,848,109 -1.21(-0.56%)
Jul 12, 2021 217.39 218.02 216.93 217.93 3,424,151 +0.61(+0.28%)
Jul 09, 2021 215.66 217.41 215.53 217.32 4,039,780 +2.60(+1.21%)
Jul 08, 2021 213.52 215.24 212.76 214.72 4,663,085 -1.83(-0.84%)
Jul 07, 2021 216.55 216.82 215.05 216.55 4,201,682 +0.29(+0.13%)
Jul 06, 2021 216.84 216.97 214.71 216.26 4,310,045 -0.47(-0.22%)
Jul 02, 2021 216.19 216.87 215.81 216.73 3,145,613 +1.19(+0.55%)
Jul 01, 2021 214.93 215.57 214.64 215.54 3,991,959 +1.16(+0.54%)
Jun 30, 2021 214.25 214.69 214.03 214.38 3,161,532 +0.01(+0.00%)
Jun 29, 2021 214.85 214.93 214.04 214.37 4,228,457 +0.01(+0.00%)
Jun 28, 2021 214.54 214.54 213.45 214.36 3,215,395 +0.24(+0.11%)
Jun 25, 2021 213.84 214.26 213.50 214.12 2,911,679 +0.80(+0.37%)
Jun 24, 2021 213.12 213.46 212.90 213.32 3,047,104 +1.44(+0.68%)
Jun 23, 2021 212.07 212.54 211.79 211.88 2,775,646 -0.09(-0.04%)
Jun 22, 2021 210.87 212.31 210.23 211.96 2,797,827 +1.20(+0.57%)
Jun 21, 2021 208.78 210.82 208.21 210.76 4,041,416 +2.87(+1.38%)
Jun 18, 2021 209.09 209.24 207.69 207.90 4,731,639 -2.61(-1.24%)
Jun 17, 2021 210.48 211.07 209.05 210.51 3,130,561 -0.20(-0.10%)
Jun 16, 2021 211.94 211.94 209.46 210.71 3,606,508 -1.06(-0.50%)
Jun 15, 2021 212.44 212.48 211.18 211.76 3,227,255 -0.56(-0.26%)
Jun 14, 2021 212.17 212.35 211.38 212.32 3,324,313 +0.33(+0.15%)
Jun 11, 2021 211.76 211.99 211.13 211.99 2,958,118 +0.62(+0.29%)
Jun 10, 2021 211.22 211.88 210.24 211.37 3,060,853 +0.93(+0.44%)
Jun 09, 2021 211.41 211.49 210.39 210.44 2,801,914 -0.59(-0.28%)
Jun 08, 2021 211.04 211.28 209.73 211.03 2,952,173 +0.43(+0.21%)
Jun 07, 2021 210.58 210.71 210.08 210.60 2,877,952 +0.17(+0.08%)
Jun 04, 2021 209.64 210.51 209.54 210.43 2,384,529 +1.81(+0.87%)
Jun 03, 2021 208.43 209.14 207.25 208.62 3,093,253 -0.93(-0.44%)
Jun 02, 2021 209.69 209.88 208.99 209.55 3,752,934 +0.28(+0.13%)
Jun 01, 2021 210.56 210.56 208.91 209.27 3,967,446 +0.09(+0.04%)
May 28, 2021 209.67 209.80 209.12 209.18 2,752,106 +0.35(+0.17%)
May 27, 2021 209.10 209.33 209.10 208.83 2,728,527 +0.38(+0.18%)
May 26, 2021 208.12 208.67 207.64 208.44 3,394,902 +0.75(+0.36%)
May 25, 2021 208.94 209.12 207.37 207.70 3,855,414 -0.58(-0.28%)
May 24, 2021 207.41 208.81 207.10 208.27 3,001,410 +2.08(+1.01%)
May 21, 2021 207.25 207.89 205.94 206.19 3,778,902 -0.12(-0.06%)
May 20, 2021 204.50 206.85 204.47 206.31 3,627,905 +2.22(+1.09%)
May 19, 2021 201.97 204.09 201.18 204.09 6,270,839 -0.59(-0.29%)
May 18, 2021 206.46 206.82 204.63 204.68 3,307,193 -1.61(-0.78%)
May 17, 2021 206.12 206.58 205.01 206.30 4,237,641 -0.44(-0.21%)
May 14, 2021 204.83 207.14 204.78 206.74 4,475,344 +3.47(+1.71%)
May 13, 2021 201.79 204.22 201.74 203.26 5,183,897 +2.22(+1.10%)
May 12, 2021 204.24 204.91 200.67 201.05 6,038,487 -4.63(-2.25%)
May 11, 2021 204.58 206.13 203.36 205.68 6,211,971 -1.67(-0.80%)
May 10, 2021 209.95 209.96 207.23 207.35 4,632,770 -2.47(-1.17%)
May 07, 2021 208.52 210.05 208.23 209.82 4,032,783 +1.77(+0.85%)
May 06, 2021 206.97 208.09 205.34 208.05 4,306,056 +1.05(+0.51%)
May 05, 2021 207.97 208.09 206.49 207.00 3,264,153 -0.04(-0.02%)
May 04, 2021 207.64 207.70 205.08 207.03 5,108,095 -1.56(-0.75%)
May 03, 2021 209.64 209.64 208.43 208.60 4,009,961 +0.37(+0.18%)
Apr 30, 2021 208.63 209.26 207.90 208.23 3,395,268 -1.53(-0.73%)
Apr 29, 2021 210.63 210.68 208.08 209.77 4,356,602 +0.80(+0.38%)
Apr 28, 2021 209.16 209.71 208.73 208.97 2,714,295 -0.03(-0.01%)
Apr 27, 2021 209.38 209.40 208.47 209.00 2,786,149 -0.10(-0.05%)
Apr 26, 2021 208.85 209.35 208.57 209.10 3,338,326 +0.76(+0.36%)
Apr 23, 2021 206.30 208.97 206.19 208.34 4,563,689 +2.49(+1.21%)
Apr 22, 2021 207.61 208.18 205.15 205.84 4,581,949 -1.62(-0.78%)
Apr 21, 2021 204.92 207.49 204.54 207.47 3,302,567 +2.45(+1.19%)
Apr 20, 2021 206.43 206.74 204.22 205.02 5,431,702 -1.90(-0.92%)
Apr 19, 2021 207.88 208.05 206.22 206.92 4,156,298 -1.36(-0.65%)
Apr 16, 2021 208.58 208.59 207.49 208.28 4,489,353 +0.53(+0.25%)
Apr 15, 2021 206.92 207.82 206.66 207.75 5,670,726 +2.19(+1.06%)
Apr 14, 2021 206.28 207.05 205.30 205.57 3,925,381 -0.46(-0.22%)
Apr 13, 2021 205.60 206.49 205.26 206.03 4,229,440 +0.57(+0.28%)
Apr 12, 2021 205.32 205.62 204.62 205.45 4,048,046 +0.06(+0.03%)
Apr 09, 2021 204.16 205.50 203.94 205.39 3,710,545 +1.24(+0.61%)
Apr 08, 2021 203.86 204.16 203.12 204.16 3,783,112 +1.18(+0.58%)
Apr 07, 2021 203.14 203.46 202.47 202.98 3,439,804 -0.17(-0.09%)
Apr 06, 2021 203.04 203.81 202.78 203.15 4,200,797 +0.08(+0.04%)
Apr 05, 2021 202.24 203.30 201.96 203.07 6,194,223 +2.34(+1.17%)
Apr 01, 2021 199.50 200.75 199.08 200.73 4,736,653 +2.49(+1.25%)
Mar 31, 2021 197.63 199.14 197.59 198.25 5,727,733 +1.20(+0.61%)
Mar 30, 2021 196.79 197.48 195.95 197.05 4,129,004 -0.06(-0.03%)
Mar 29, 2021 197.19 197.93 195.90 197.11 4,756,865 -0.93(-0.47%)
Mar 26, 2021 195.77 198.20 194.94 198.04 3,706,270 +3.18(+1.63%)
Mar 25, 2021 192.71 195.34 191.35 194.85 5,187,728 +1.43(+0.74%)
Mar 24, 2021 196.14 196.79 193.42 193.42 4,197,760 -1.62(-0.83%)
Mar 23, 2021 197.11 197.35 194.68 195.04 4,982,830 -2.25(-1.14%)
Mar 22, 2021 196.82 198.13 196.34 197.28 3,769,542 +1.06(+0.54%)
Mar 19, 2021 196.11 197.07 194.61 196.22 4,049,166 +0.25(+0.13%)
Mar 18, 2021 198.32 199.26 195.75 195.97 3,815,575 -3.63(-1.82%)
Mar 17, 2021 198.18 200.08 197.28 199.61 3,500,911 +0.75(+0.38%)
Mar 16, 2021 199.93 200.09 198.23 198.85 4,811,664 -0.80(-0.40%)
Mar 15, 2021 198.59 199.70 197.30 199.66 3,610,869 +1.39(+0.70%)
Mar 12, 2021 197.08 198.33 196.50 198.27 4,256,285 +0.39(+0.20%)
Mar 11, 2021 197.01 198.68 196.65 197.88 4,291,492 +2.55(+1.31%)
Mar 10, 2021 195.54 196.23 194.65 195.32 4,322,197 +1.39(+0.71%)
Mar 09, 2021 193.33 195.35 192.83 193.94 4,305,166 +2.96(+1.55%)
Mar 08, 2021 192.57 193.96 190.78 190.97 4,477,887 -0.94(-0.49%)
Mar 05, 2021 190.59 192.35 185.56 191.91 6,919,326 +3.40(+1.81%)
Mar 04, 2021 191.23 192.38 185.96 188.51 7,514,583 -3.03(-1.58%)
Mar 03, 2021 194.27 194.58 191.37 191.54 4,527,908 -2.80(-1.44%)
Mar 02, 2021 196.45 196.50 194.22 194.34 5,075,290 -1.84(-0.94%)
Mar 01, 2021 194.21 196.79 194.13 196.19 4,912,358 +4.91(+2.57%)
Feb 26, 2021 193.10 193.77 189.81 191.27 6,615,762 -0.77(-0.40%)
Feb 25, 2021 196.68 197.29 191.19 192.04 7,924,028 -5.15(-2.61%)
Feb 24, 2021 194.64 197.39 193.84 197.19 3,892,783 +2.19(+1.12%)
Feb 23, 2021 193.63 195.67 190.58 195.00 5,970,783 -0.03(-0.01%)
Feb 22, 2021 195.71 196.48 194.93 195.03 4,600,798 -1.87(-0.95%)
Feb 19, 2021 197.34 197.91 196.60 196.90 5,148,359 +0.45(+0.23%)
Feb 18, 2021 196.19 197.02 195.03 196.45 3,827,420 -1.14(-0.58%)
Feb 17, 2021 196.95 197.79 196.01 197.59 4,745,684 -0.41(-0.21%)
Feb 16, 2021 199.14 199.22 197.43 198.00 5,183,223 -0.35(-0.18%)
Feb 12, 2021 196.83 198.37 196.74 198.35 2,527,891 +1.02(+0.52%)
Feb 11, 2021 197.60 197.83 195.80 197.33 2,751,203 +0.47(+0.24%)
Feb 10, 2021 197.95 198.10 195.45 196.86 3,851,712 -0.09(-0.04%)
Feb 09, 2021 196.55 197.36 196.21 196.95 3,540,300 +0.08(+0.04%)
Feb 08, 2021 196.16 196.91 195.76 196.87 3,844,782 +1.75(+0.90%)
Feb 05, 2021 195.13 195.30 194.22 195.12 3,271,217 +1.09(+0.56%)
Feb 04, 2021 192.30 194.03 192.18 194.03 2,872,306 +2.43(+1.27%)
Feb 03, 2021 191.98 192.40 190.80 191.61 3,039,242 +0.29(+0.15%)
Feb 02, 2021 190.43 192.11 190.29 191.32 3,427,686 +2.70(+1.43%)
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.