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

S&P 500 ETF Vanguard (NY: VOO )

475.42 +0.02 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jul 31, 2014 153.53 153.65 151.48 151.48 2,835,698 -3.11(-2.01%)
Jul 30, 2014 155.12 155.31 153.96 154.59 1,318,350 +0.00(+0.00%)
Jul 29, 2014 155.54 155.70 154.57 154.59 746,452 -0.66(-0.42%)
Jul 28, 2014 155.24 155.45 154.32 155.25 567,365 +0.07(+0.04%)
Jul 25, 2014 155.49 155.60 154.89 155.18 742,635 -0.74(-0.48%)
Jul 24, 2014 156.10 156.22 155.77 155.92 625,963 +0.00(+0.00%)
Jul 23, 2014 155.79 156.07 155.49 155.92 877,062 +0.37(+0.24%)
Jul 22, 2014 155.43 155.83 155.30 155.55 1,763,372 +0.69(+0.45%)
Jul 21, 2014 154.69 155.00 154.19 154.86 1,011,684 -0.33(-0.22%)
Jul 18, 2014 154.10 155.31 154.03 155.19 667,898 +1.62(+1.05%)
Jul 17, 2014 154.90 155.47 153.39 153.58 1,289,273 -1.82(-1.17%)
Jul 16, 2014 155.49 155.59 154.95 155.40 628,927 +0.59(+0.38%)
Jul 15, 2014 155.15 155.43 154.13 154.81 1,410,020 -0.27(-0.17%)
Jul 14, 2014 155.11 155.29 154.95 155.07 576,015 +0.76(+0.49%)
Jul 11, 2014 154.03 154.39 153.66 154.31 607,972 +0.21(+0.13%)
Jul 10, 2014 153.23 154.48 153.09 154.11 717,930 -0.59(-0.38%)
Jul 09, 2014 154.39 154.83 154.08 154.70 1,086,773 +0.64(+0.42%)
Jul 08, 2014 154.74 154.78 153.65 154.06 875,458 -1.00(-0.65%)
Jul 07, 2014 155.26 155.37 154.80 155.06 1,345,375 -0.51(-0.32%)
Jul 03, 2014 155.20 155.56 155.56 155.56 383,058 +0.78(+0.50%)
Jul 02, 2014 154.65 154.96 154.57 154.78 597,474 +0.11(+0.07%)
Jul 01, 2014 153.98 155.10 153.94 154.67 1,400,646 +1.08(+0.70%)
Jun 30, 2014 153.59 153.93 153.47 153.59 1,470,584 -0.04(-0.03%)
Jun 27, 2014 153.04 153.70 152.96 153.64 1,205,955 +0.27(+0.17%)
Jun 26, 2014 153.53 153.55 152.35 153.37 790,659 -0.08(-0.05%)
Jun 25, 2014 152.49 153.64 152.48 153.45 684,609 +0.65(+0.43%)
Jun 24, 2014 153.47 154.20 152.63 152.80 457,531 -0.91(-0.59%)
Jun 23, 2014 153.82 153.85 153.46 153.70 861,753 -0.76(-0.49%)
Jun 20, 2014 154.52 154.57 154.29 154.47 969,979 +0.31(+0.20%)
Jun 19, 2014 154.12 154.26 153.66 154.16 872,509 +0.19(+0.12%)
Jun 18, 2014 152.87 154.06 152.51 153.97 583,906 +1.14(+0.75%)
Jun 17, 2014 152.22 152.95 152.05 152.83 3,422,519 +0.40(+0.26%)
Jun 16, 2014 152.10 152.72 151.94 152.43 883,947 +0.13(+0.08%)
Jun 13, 2014 152.14 152.43 151.66 152.30 854,257 +0.48(+0.32%)
Jun 12, 2014 152.73 152.81 151.50 151.82 1,041,374 -1.14(-0.74%)
Jun 11, 2014 152.92 153.07 152.58 152.96 652,027 -0.50(-0.32%)
Jun 10, 2014 153.25 153.48 152.93 153.46 1,121,315 +0.19(+0.12%)
Jun 06, 2014 152.90 153.30 152.81 153.27 685,534 +0.73(+0.48%)
Jun 05, 2014 151.72 152.69 151.20 152.54 997,151 +1.03(+0.68%)
Jun 04, 2014 150.97 151.64 150.83 151.51 1,150,491 +0.27(+0.18%)
Jun 03, 2014 150.96 151.33 150.84 151.24 1,463,707 -0.09(-0.06%)
Jun 02, 2014 151.37 151.38 150.61 151.33 1,543,097 +0.21(+0.14%)
May 30, 2014 150.79 151.25 150.64 151.13 1,021,825 +0.20(+0.13%)
May 29, 2014 150.50 150.93 150.12 150.93 632,050 +0.86(+0.57%)
May 28, 2014 150.25 150.48 149.88 150.07 1,157,557 -0.15(-0.10%)
May 27, 2014 149.88 150.27 149.80 150.23 1,039,683 +0.88(+0.59%)
May 23, 2014 148.87 149.35 149.35 149.35 717,168 +0.43(+0.29%)
May 22, 2014 148.39 148.99 148.14 148.92 865,057 +0.59(+0.40%)
May 21, 2014 147.54 148.41 147.50 148.33 1,158,068 +1.28(+0.87%)
May 20, 2014 147.97 147.99 146.73 147.05 781,948 -0.98(-0.66%)
May 19, 2014 147.22 148.18 147.07 148.03 1,082,839 +0.50(+0.34%)
May 16, 2014 147.06 147.54 146.46 147.52 817,236 +0.57(+0.39%)
May 15, 2014 148.00 148.03 146.27 146.95 3,727,926 -1.34(-0.90%)
May 14, 2014 148.87 148.92 148.09 148.29 1,560,367 -0.72(-0.48%)
May 13, 2014 149.02 149.36 148.85 149.00 1,162,185 +0.14(+0.09%)
May 12, 2014 148.06 148.93 148.06 148.87 911,178 +1.39(+0.95%)
May 09, 2014 147.22 147.48 146.55 147.47 1,116,095 +0.26(+0.17%)
May 08, 2014 147.20 148.26 146.75 147.22 1,624,523 -0.18(-0.12%)
May 07, 2014 147.00 147.42 145.90 147.40 1,355,867 +0.86(+0.59%)
May 06, 2014 147.46 147.56 146.47 146.53 663,192 -1.28(-0.87%)
May 05, 2014 146.80 147.85 146.39 147.81 925,940 +0.31(+0.21%)
May 02, 2014 147.71 148.31 147.28 147.51 881,757 -0.24(-0.16%)
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.