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 )

478.74 +0.59 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2019 225.83 228.28 225.66 227.80 5,778,154 +1.88(+0.83%)
Jan 30, 2019 223.81 226.67 223.09 225.92 6,561,804 +3.52(+1.58%)
Jan 29, 2019 222.79 223.31 221.61 222.40 2,647,382 -0.28(-0.12%)
Jan 28, 2019 222.36 222.73 221.02 222.68 2,617,524 -1.74(-0.77%)
Jan 25, 2019 224.22 225.14 223.81 224.41 4,003,632 +1.89(+0.85%)
Jan 24, 2019 222.19 223.03 221.28 222.52 2,382,753 +0.22(+0.10%)
Jan 23, 2019 222.91 223.51 220.06 222.30 3,348,766 +0.33(+0.15%)
Jan 22, 2019 223.56 223.73 220.42 221.97 6,298,873 -2.99(-1.33%)
Jan 18, 2019 223.71 225.38 222.98 224.96 5,381,725 +2.98(+1.34%)
Jan 17, 2019 219.53 222.79 219.48 221.98 3,329,124 +1.64(+0.75%)
Jan 16, 2019 220.19 221.14 220.00 220.33 4,426,646 +0.49(+0.22%)
Jan 15, 2019 217.66 220.07 217.66 219.85 5,555,799 +2.54(+1.17%)
Jan 14, 2019 216.86 218.05 216.49 217.30 2,887,871 -1.20(-0.55%)
Jan 11, 2019 217.55 218.61 216.99 218.51 2,777,306 -0.10(-0.05%)
Jan 10, 2019 216.45 218.76 215.71 218.61 3,053,987 +0.91(+0.42%)
Jan 09, 2019 217.42 218.55 216.27 217.70 4,969,119 +1.00(+0.46%)
Jan 08, 2019 216.82 217.19 214.41 216.70 3,859,501 +2.09(+0.97%)
Jan 07, 2019 213.36 216.06 212.47 214.61 4,034,339 +1.60(+0.75%)
Jan 04, 2019 209.00 213.66 208.64 213.01 5,552,435 +6.81(+3.30%)
Jan 03, 2019 209.51 209.81 205.72 206.21 3,624,989 -5.04(-2.39%)
Jan 02, 2019 207.75 212.04 207.60 211.25 5,323,563 +0.16(+0.08%)
Dec 31, 2018 210.62 211.23 208.92 211.08 7,276,847 +1.88(+0.90%)
Dec 28, 2018 210.63 212.24 208.06 209.20 8,095,994 -0.27(-0.13%)
Dec 27, 2018 204.79 209.53 201.71 209.47 10,414,945 +1.93(+0.93%)
Dec 26, 2018 199.21 207.68 197.32 207.54 12,614,580 +9.99(+5.06%)
Dec 24, 2018 201.84 202.81 197.54 197.54 9,246,982 -5.59(-2.75%)
Dec 21, 2018 208.26 210.76 202.60 203.14 12,859,331 -4.12(-1.99%)
Dec 20, 2018 209.74 211.17 205.32 207.26 13,217,002 -3.46(-1.64%)
Dec 19, 2018 214.21 217.69 209.22 210.73 8,937,281 -3.42(-1.60%)
Dec 18, 2018 215.85 216.48 212.62 214.14 5,105,719 -0.08(-0.04%)
Dec 17, 2018 217.74 218.81 212.80 214.22 6,668,950 -4.47(-2.04%)
Dec 14, 2018 220.76 221.66 218.13 218.69 5,569,908 -4.11(-1.85%)
Dec 13, 2018 223.70 224.52 221.72 222.80 2,856,809 -0.07(-0.03%)
Dec 12, 2018 224.56 225.80 222.77 222.87 4,505,438 +1.22(+0.55%)
Dec 11, 2018 224.69 224.85 220.34 221.65 4,972,050 +0.06(+0.03%)
Dec 10, 2018 221.08 222.56 217.08 221.59 6,549,733 +0.27(+0.12%)
Dec 07, 2018 226.23 227.70 220.51 221.32 4,299,945 -5.26(-2.32%)
Dec 06, 2018 223.29 226.65 220.29 226.58 8,438,496 -0.57(-0.25%)
Dec 04, 2018 233.74 234.12 226.62 227.16 4,200,336 -7.27(-3.10%)
Dec 03, 2018 235.38 235.46 233.01 234.43 4,313,271 +2.86(+1.23%)
Nov 30, 2018 229.89 231.99 229.63 231.57 3,275,830 +1.53(+0.66%)
Nov 29, 2018 229.80 231.36 228.72 230.05 3,577,170 -0.47(-0.21%)
Nov 28, 2018 226.31 230.52 225.42 230.52 4,074,885 +5.26(+2.34%)
Nov 27, 2018 223.58 225.29 223.02 225.26 3,119,260 +0.70(+0.31%)
Nov 26, 2018 223.12 224.59 222.77 224.56 2,732,281 +3.46(+1.57%)
Nov 23, 2018 220.90 222.32 220.84 221.09 909,509 -1.43(-0.64%)
Nov 21, 2018 222.53 222.53 222.53 0 +0.74(+0.33%)
Nov 20, 2018 222.76 224.12 220.93 221.79 5,471,154 -4.16(-1.84%)
Nov 19, 2018 229.25 229.50 225.06 225.94 3,255,069 -3.81(-1.66%)
Nov 16, 2018 228.18 230.65 227.72 229.75 2,564,336 +0.58(+0.26%)
Nov 15, 2018 225.89 229.66 225.89 229.17 3,036,163 +2.35(+1.04%)
Nov 14, 2018 230.18 230.53 225.34 226.82 3,960,502 -1.56(-0.68%)
Nov 13, 2018 229.27 231.14 227.74 228.38 3,387,005 -0.38(-0.17%)
Nov 12, 2018 232.68 232.92 228.35 228.77 2,966,675 -4.50(-1.93%)
Nov 09, 2018 234.33 234.46 231.87 233.27 3,369,967 -2.17(-0.92%)
Nov 08, 2018 235.24 236.10 234.47 235.44 2,700,377 -0.40(-0.17%)
Nov 07, 2018 233.02 235.99 232.64 235.85 3,382,042 +4.88(+2.11%)
Nov 06, 2018 229.47 231.12 229.42 230.97 2,468,062 +1.45(+0.63%)
Nov 05, 2018 228.69 230.03 227.84 229.52 2,092,944 +1.30(+0.57%)
Nov 02, 2018 230.62 231.04 226.34 228.22 3,485,666 -1.43(-0.62%)
Nov 01, 2018 228.05 229.80 226.99 229.64 3,142,260 +2.36(+1.04%)
Oct 31, 2018 227.22 229.38 226.81 227.29 4,458,168 +2.36(+1.05%)
Oct 30, 2018 221.37 225.09 220.90 224.93 3,961,471 +3.39(+1.53%)
Oct 29, 2018 225.68 226.88 218.15 221.54 5,611,224 -1.15(-0.52%)
Oct 26, 2018 223.22 225.63 220.20 222.69 5,778,102 -4.01(-1.77%)
Oct 25, 2018 224.47 228.20 223.52 226.70 4,863,933 +3.99(+1.79%)
Oct 24, 2018 229.48 229.81 222.23 222.71 4,447,359 -6.85(-2.98%)
Oct 23, 2018 227.48 230.75 225.51 229.56 5,699,099 -1.39(-0.60%)
Oct 22, 2018 232.55 232.83 230.38 230.95 2,299,453 -0.96(-0.41%)
Oct 19, 2018 232.65 234.44 231.27 231.91 2,938,144 -0.18(-0.08%)
Oct 18, 2018 234.56 235.11 230.85 232.09 3,335,017 -3.31(-1.41%)
Oct 17, 2018 235.47 236.01 233.02 235.40 3,114,362 +0.08(+0.04%)
Oct 16, 2018 232.18 235.79 231.77 235.32 3,621,480 +4.91(+2.13%)
Oct 15, 2018 231.31 232.56 230.26 230.41 3,617,977 -1.27(-0.55%)
Oct 12, 2018 232.40 232.63 228.67 231.68 7,789,881 +3.09(+1.35%)
Oct 11, 2018 232.79 234.14 226.98 228.59 9,890,943 -4.92(-2.10%)
Oct 10, 2018 240.84 240.84 233.30 233.51 6,350,056 -7.79(-3.23%)
Oct 09, 2018 241.27 242.51 240.77 241.30 2,274,797 -0.31(-0.13%)
Oct 08, 2018 240.97 241.96 239.70 241.61 3,523,875 -0.06(-0.03%)
Oct 05, 2018 243.18 243.71 240.29 241.68 2,807,338 -1.37(-0.56%)
Oct 04, 2018 244.44 244.53 241.52 243.05 5,476,865 -2.01(-0.82%)
Oct 03, 2018 245.77 246.18 244.58 245.06 2,742,802 +0.21(+0.09%)
Oct 02, 2018 244.81 245.45 244.43 244.85 3,320,784 -0.03(-0.01%)
Oct 01, 2018 245.26 245.91 244.28 244.87 2,155,438 +0.90(+0.37%)
Sep 28, 2018 243.47 244.52 243.40 243.97 1,942,161 -0.03(-0.01%)
Sep 27, 2018 243.81 245.06 243.56 244.00 3,368,583 +0.68(+0.28%)
Sep 26, 2018 244.22 245.33 242.96 243.32 2,811,314 -0.72(-0.29%)
Sep 25, 2018 244.74 244.80 243.87 244.04 2,595,684 -0.30(-0.12%)
Sep 24, 2018 244.58 244.71 243.75 244.34 2,277,047 -0.82(-0.33%)
Sep 21, 2018 246.06 246.16 244.98 245.15 1,487,143 -0.17(-0.07%)
Sep 20, 2018 244.54 245.65 244.45 245.33 3,683,090 +1.95(+0.80%)
Sep 19, 2018 243.15 243.76 243.03 243.37 2,283,527 +0.27(+0.11%)
Sep 18, 2018 242.01 243.66 242.00 243.10 2,005,185 +1.32(+0.55%)
Sep 17, 2018 243.03 243.06 241.54 241.78 2,765,499 -1.37(-0.57%)
Sep 14, 2018 243.25 243.40 242.34 243.15 2,046,155 +0.13(+0.05%)
Sep 13, 2018 242.63 243.21 242.34 243.03 2,295,722 +1.37(+0.57%)
Sep 12, 2018 241.56 242.15 240.85 241.65 3,320,460 +0.03(+0.01%)
Sep 11, 2018 240.12 241.96 239.81 241.63 3,760,891 +0.91(+0.38%)
Sep 10, 2018 241.26 241.53 240.56 240.72 3,114,699 +0.45(+0.19%)
Sep 07, 2018 239.76 241.24 239.60 240.26 2,896,659 -0.58(-0.24%)
Sep 06, 2018 241.63 241.91 239.82 240.84 1,855,161 -0.71(-0.29%)
Sep 05, 2018 241.84 242.03 240.57 241.55 5,052,952 -0.68(-0.28%)
Sep 04, 2018 242.24 242.52 241.24 242.24 3,984,004 -0.34(-0.14%)
Aug 31, 2018 242.57 242.57 242.57 0 +0.01(+0.00%)
Aug 30, 2018 243.11 243.47 242.03 242.56 2,886,870 -0.99(-0.41%)
Aug 29, 2018 242.45 243.78 242.23 243.55 2,326,768 +1.33(+0.55%)
Aug 28, 2018 242.61 242.67 241.82 242.23 3,328,517 +0.14(+0.06%)
Aug 27, 2018 241.35 242.24 241.24 242.09 2,607,022 +1.81(+0.75%)
Aug 24, 2018 239.33 240.36 239.29 240.28 2,561,075 +1.50(+0.63%)
Aug 23, 2018 238.90 239.76 238.47 238.78 2,537,923 -0.35(-0.14%)
Aug 22, 2018 238.86 239.60 238.63 239.12 1,878,094 -0.07(-0.03%)
Aug 21, 2018 239.20 240.07 239.06 239.20 2,126,502 +0.52(+0.22%)
Aug 20, 2018 238.64 238.95 238.19 238.68 1,369,449 +0.53(+0.22%)
Aug 17, 2018 237.11 238.62 236.78 238.15 2,505,658 +0.79(+0.33%)
Aug 16, 2018 236.79 238.18 236.78 237.36 1,861,624 +1.91(+0.81%)
Aug 15, 2018 235.94 236.05 234.09 235.45 2,845,381 -1.75(-0.74%)
Aug 14, 2018 236.41 237.43 236.05 237.20 1,684,302 +1.52(+0.64%)
Aug 13, 2018 236.83 237.43 235.46 235.68 4,052,324 -0.89(-0.38%)
Aug 10, 2018 236.79 237.33 235.94 236.57 2,633,866 -1.62(-0.68%)
Aug 09, 2018 238.58 238.95 238.06 238.19 1,192,351 -0.30(-0.13%)
Aug 08, 2018 238.49 238.89 238.09 238.49 1,716,163 -0.13(-0.05%)
Aug 07, 2018 238.46 238.99 238.35 238.62 2,879,977 +0.66(+0.28%)
Aug 06, 2018 236.97 238.12 236.64 237.95 2,026,251 +0.89(+0.38%)
Aug 03, 2018 236.10 237.06 235.91 237.06 2,218,345 +1.16(+0.49%)
Aug 02, 2018 233.49 236.10 233.26 235.91 1,943,265 +1.19(+0.51%)
Aug 01, 2018 235.22 235.73 234.05 234.71 1,816,154 -0.29(-0.12%)
Jul 31, 2018 234.66 235.63 234.28 235.00 2,190,854 +1.18(+0.51%)
Jul 30, 2018 235.19 235.35 233.40 233.82 1,760,849 -1.35(-0.58%)
Jul 27, 2018 237.12 237.13 234.26 235.18 2,932,174 -1.54(-0.65%)
Jul 26, 2018 236.59 237.37 236.55 236.72 2,381,957 -0.70(-0.29%)
Jul 25, 2018 235.13 237.60 235.03 237.41 2,885,907 +2.16(+0.92%)
Jul 24, 2018 235.41 236.07 234.48 235.26 3,206,722 +1.10(+0.47%)
Jul 23, 2018 233.49 234.29 233.19 234.16 1,591,060 +0.45(+0.19%)
Jul 20, 2018 234.32 233.53 233.71 2,980,649 -0.22(-0.09%)
Jul 19, 2018 234.19 234.55 233.50 233.93 2,254,601 -0.89(-0.38%)
Jul 18, 2018 234.42 234.92 233.99 234.82 2,866,330 +0.43(+0.18%)
Jul 17, 2018 232.69 234.70 232.64 234.40 2,007,639 +1.00(+0.43%)
Jul 16, 2018 233.63 233.74 232.97 233.40 1,092,343 -0.15(-0.06%)
Jul 13, 2018 233.27 233.88 232.81 233.54 1,995,607 +0.20(+0.09%)
Jul 12, 2018 232.51 233.42 231.92 233.34 3,160,045 +1.98(+0.86%)
Jul 11, 2018 231.55 232.29 231.03 231.36 2,567,065 -1.59(-0.68%)
Jul 10, 2018 232.59 233.09 232.32 232.95 1,438,368 +0.81(+0.35%)
Jul 09, 2018 231.05 232.20 231.01 232.14 4,375,493 +2.04(+0.89%)
Jul 06, 2018 228.19 230.45 227.84 230.10 2,883,564 +1.90(+0.83%)
Jul 05, 2018 228.22 226.37 228.20 2,140,816 +1.94(+0.86%)
Jul 03, 2018 226.26 226.26 226.26 0 -0.92(-0.40%)
Jul 02, 2018 225.15 227.26 224.93 227.18 2,136,579 +0.26(+0.12%)
Jun 29, 2018 228.60 226.55 226.92 4,081,068 +0.57(+0.25%)
Jun 28, 2018 224.91 227.00 224.30 226.35 2,899,932 +1.37(+0.61%)
Jun 27, 2018 227.46 228.78 224.88 224.98 3,792,280 -1.88(-0.83%)
Jun 26, 2018 226.90 227.69 226.22 226.86 3,279,919 +0.50(+0.22%)
Jun 25, 2018 228.45 228.58 224.81 226.36 7,390,420 -3.18(-1.38%)
Jun 22, 2018 230.29 230.40 229.31 229.54 3,416,459 +0.41(+0.18%)
Jun 21, 2018 230.53 230.53 228.64 229.13 4,460,168 -1.44(-0.62%)
Jun 20, 2018 230.81 231.17 230.22 230.57 1,742,850 +0.42(+0.18%)
Jun 19, 2018 228.87 230.34 228.50 230.15 2,058,405 -0.88(-0.38%)
Jun 18, 2018 230.09 231.16 229.66 231.03 2,227,719 -0.55(-0.24%)
Jun 15, 2018 231.80 230.04 231.58 2,209,454 -0.20(-0.09%)
Jun 14, 2018 232.02 232.30 231.25 231.78 2,114,491 +0.67(+0.29%)
Jun 13, 2018 232.22 232.44 231.04 231.11 2,770,312 -0.92(-0.40%)
Jun 12, 2018 232.09 232.31 231.38 232.04 1,304,262 +0.39(+0.17%)
Jun 11, 2018 231.55 232.34 231.47 231.65 2,923,597 +0.30(+0.13%)
Jun 08, 2018 230.25 231.39 230.10 231.35 1,676,324 +0.72(+0.31%)
Jun 07, 2018 231.17 231.47 229.82 230.62 2,890,198 -0.11(-0.05%)
Jun 06, 2018 230.80 228.77 230.73 3,050,487 +1.83(+0.80%)
Jun 05, 2018 228.72 229.14 228.00 228.91 1,646,446 +0.32(+0.14%)
Jun 04, 2018 228.27 228.84 228.08 228.59 2,244,153 +1.00(+0.44%)
Jun 01, 2018 226.51 227.80 226.46 227.58 2,158,445 +2.37(+1.05%)
May 31, 2018 226.30 226.58 224.75 225.21 2,627,854 -1.47(-0.65%)
May 30, 2018 224.98 227.10 224.88 226.68 1,502,040 +2.95(+1.32%)
May 29, 2018 224.75 225.47 222.66 223.73 4,932,814 -2.62(-1.16%)
May 25, 2018 226.34 226.34 226.34 0 -0.57(-0.25%)
May 24, 2018 226.98 227.21 225.18 226.91 2,237,434 -0.44(-0.19%)
May 23, 2018 225.51 227.35 225.36 227.35 1,639,528 +0.71(+0.31%)
May 22, 2018 227.82 228.06 226.40 226.64 1,165,842 -0.65(-0.29%)
May 21, 2018 227.00 227.83 226.70 227.29 1,395,435 +1.66(+0.73%)
May 18, 2018 225.88 226.17 225.30 225.64 1,881,446 -0.56(-0.25%)
May 17, 2018 226.12 227.20 225.47 226.20 1,893,950 -0.19(-0.08%)
May 16, 2018 225.47 226.79 225.47 226.39 2,859,729 +0.96(+0.43%)
May 15, 2018 225.85 225.87 224.55 225.43 2,872,896 -1.56(-0.69%)
May 14, 2018 227.32 227.90 226.50 226.99 1,632,964 +0.25(+0.11%)
May 11, 2018 226.34 227.14 225.84 226.73 1,881,799 +0.55(+0.24%)
May 10, 2018 224.82 226.49 224.72 226.18 1,697,807 +2.10(+0.94%)
May 09, 2018 222.56 224.41 222.11 224.08 1,663,550 +2.16(+0.97%)
May 08, 2018 221.63 222.26 220.49 221.93 2,125,719 -0.01(-0.00%)
May 07, 2018 221.95 222.86 221.29 221.93 3,454,581 +0.69(+0.31%)
May 04, 2018 217.48 221.83 217.16 221.25 1,972,114 +2.90(+1.33%)
May 03, 2018 218.05 218.97 215.37 218.35 2,944,469 -0.52(-0.24%)
May 02, 2018 220.16 220.89 218.49 218.87 1,807,606 -1.50(-0.68%)
May 01, 2018 219.47 220.44 217.94 220.37 2,566,361 +0.47(+0.21%)
Apr 30, 2018 222.24 222.73 219.83 219.90 2,370,786 -1.81(-0.82%)
Apr 27, 2018 221.99 222.30 220.78 221.71 2,406,986 +0.23(+0.11%)
Apr 26, 2018 220.17 222.21 219.76 221.47 2,327,352 +2.25(+1.03%)
Apr 25, 2018 218.62 219.63 216.89 219.22 2,601,048 +0.56(+0.26%)
Apr 24, 2018 222.66 222.79 217.26 218.66 4,035,733 -3.02(-1.36%)
Apr 23, 2018 222.28 222.76 220.65 221.68 1,625,917 -0.10(-0.05%)
Apr 20, 2018 223.55 223.71 220.85 221.78 2,324,120 -1.81(-0.81%)
Apr 19, 2018 224.15 224.40 222.65 223.59 2,206,322 -1.23(-0.55%)
Apr 18, 2018 225.09 225.60 224.44 224.82 1,507,986 +0.13(+0.06%)
Apr 17, 2018 223.97 225.23 223.48 224.69 2,542,443 +2.39(+1.07%)
Apr 16, 2018 222.03 223.00 221.25 222.31 2,373,771 +1.79(+0.81%)
Apr 13, 2018 222.54 222.54 219.52 220.51 3,189,991 -0.62(-0.28%)
Apr 12, 2018 220.61 222.01 220.40 221.13 1,902,783 +1.84(+0.84%)
Apr 11, 2018 219.06 220.87 219.02 219.29 2,284,875 -1.17(-0.53%)
Apr 10, 2018 219.74 221.22 218.68 220.46 3,209,716 +3.58(+1.65%)
Apr 09, 2018 217.39 220.20 216.64 216.88 3,265,298 +0.88(+0.41%)
Apr 06, 2018 219.01 220.41 214.52 216.00 5,447,889 -4.86(-2.20%)
Apr 05, 2018 220.78 221.68 219.79 220.87 3,764,339 +1.58(+0.72%)
Apr 04, 2018 213.52 219.80 213.36 219.28 5,075,056 +2.50(+1.15%)
Apr 03, 2018 215.27 217.25 213.57 216.78 3,632,066 +2.72(+1.27%)
Apr 02, 2018 218.33 218.79 211.75 214.07 5,187,358 -5.07(-2.31%)
Mar 29, 2018 219.14 219.14 219.14 0 +3.11(+1.44%)
Mar 28, 2018 216.77 218.36 215.02 216.02 4,842,935 -0.61(-0.28%)
Mar 27, 2018 221.30 221.82 215.24 216.63 3,715,055 -3.82(-1.73%)
Mar 26, 2018 218.00 220.70 215.73 220.45 6,106,176 +5.91(+2.75%)
Mar 23, 2018 219.64 220.34 214.39 214.54 4,234,213 -4.67(-2.13%)
Mar 22, 2018 222.67 223.55 219.00 219.21 3,981,269 -5.59(-2.49%)
Mar 21, 2018 225.22 227.19 224.66 224.80 3,082,148 -0.52(-0.23%)
Mar 20, 2018 225.27 225.86 224.67 225.32 2,209,871 +0.40(+0.18%)
Mar 19, 2018 227.30 227.31 223.36 224.93 3,013,787 -3.05(-1.34%)
Mar 16, 2018 228.19 228.95 227.95 227.97 1,725,183 +0.23(+0.10%)
Mar 15, 2018 228.47 229.07 227.28 227.74 2,398,689 -0.22(-0.09%)
Mar 14, 2018 230.08 230.23 227.49 227.95 2,609,960 -1.21(-0.53%)
Mar 13, 2018 231.76 232.22 228.62 229.16 3,418,684 -1.52(-0.66%)
Mar 12, 2018 231.26 231.81 230.31 230.68 2,251,870 -0.22(-0.10%)
Mar 09, 2018 228.34 230.92 228.03 230.91 2,719,783 +3.93(+1.73%)
Mar 08, 2018 226.54 227.10 225.60 226.98 3,348,281 +1.05(+0.47%)
Mar 07, 2018 226.24 225.93 3,028,714 -0.10(-0.04%)
Mar 06, 2018 226.38 226.40 224.58 226.02 2,136,782 +0.57(+0.25%)
Mar 05, 2018 221.69 225.99 221.63 225.46 3,356,387 +2.56(+1.15%)
Mar 02, 2018 220.09 223.35 219.27 222.90 3,636,084 +1.18(+0.53%)
Mar 01, 2018 224.85 226.21 220.28 221.72 5,742,150 -2.96(-1.32%)
Feb 28, 2018 228.31 228.72 224.68 224.68 3,014,311 -2.52(-1.11%)
Feb 27, 2018 230.35 230.99 227.21 227.21 3,265,395 -2.94(-1.28%)
Feb 26, 2018 228.48 230.23 227.97 230.14 2,099,047 +2.62(+1.15%)
Feb 23, 2018 225.11 227.52 224.65 227.52 3,243,907 +3.68(+1.64%)
Feb 22, 2018 223.30 223.84 3,526,422 +0.27(+0.12%)
Feb 21, 2018 225.15 227.47 223.57 223.57 3,091,431 -1.18(-0.53%)
Feb 20, 2018 225.27 226.64 224.01 224.75 3,832,176 -1.37(-0.61%)
Feb 16, 2018 226.12 226.12 226.12 0 -0.03(-0.01%)
Feb 15, 2018 224.92 226.15 223.40 226.15 3,244,710 +2.89(+1.30%)
Feb 14, 2018 218.97 223.58 218.82 223.26 4,048,875 +2.88(+1.31%)
Feb 13, 2018 218.63 220.77 218.04 220.38 3,415,083 +0.74(+0.34%)
Feb 12, 2018 218.52 221.06 216.86 219.64 4,698,210 +2.97(+1.37%)
Feb 09, 2018 215.91 218.25 209.44 216.66 10,779,079 +3.29(+1.54%)
Feb 08, 2018 221.90 222.06 213.32 213.37 7,730,106 -8.24(-3.72%)
Feb 07, 2018 222.31 225.53 221.60 221.61 6,912,195 -1.22(-0.55%)
Feb 06, 2018 215.18 223.30 214.17 222.83 12,982,934 +1.21(+0.55%)
Feb 05, 2018 226.41 228.28 218.00 221.61 9,428,991 -6.54(-2.87%)
Feb 02, 2018 231.92 232.03 228.06 228.15 6,139,309 -4.99(-2.14%)
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.