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 )

421.47 +2.76 (+0.66%)
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2024 449.12 455.22 453.85 454.39 360,283 +7.01(+1.57%)
Mar 27, 2024 447.45 447.71 443.18 447.38 312,566 +3.52(+0.79%)
Mar 26, 2024 445.58 446.69 443.14 443.86 282,894 -0.87(-0.20%)
Mar 25, 2024 447.86 447.86 436.25 444.73 371,755 -2.73(-0.61%)
Mar 22, 2024 448.01 450.64 440.95 447.46 456,080 -3.20(-0.71%)
Mar 21, 2024 474.26 479.00 449.06 450.66 903,550 -37.24(-7.63%)
Mar 20, 2024 483.00 488.64 481.16 487.90 418,418 +6.03(+1.25%)
Mar 19, 2024 479.82 486.09 479.75 481.87 289,432 +4.21(+0.88%)
Mar 18, 2024 477.76 482.31 475.98 477.66 222,945 +1.70(+0.36%)
Mar 15, 2024 472.95 478.64 472.94 475.96 286,011 -2.92(-0.61%)
Mar 14, 2024 481.00 483.50 474.52 478.88 225,704 -2.74(-0.57%)
Mar 13, 2024 480.37 486.73 478.46 481.62 227,503 +1.42(+0.30%)
Mar 12, 2024 477.15 484.49 474.98 480.20 224,765 +3.35(+0.70%)
Mar 11, 2024 467.87 477.37 465.62 476.85 219,887 +10.73(+2.30%)
Mar 08, 2024 468.08 470.90 464.54 466.12 152,127 -1.14(-0.24%)
Mar 07, 2024 467.69 469.93 464.88 467.26 155,354 +2.31(+0.50%)
Mar 06, 2024 464.32 465.21 459.00 464.95 167,407 +0.62(+0.13%)
Mar 05, 2024 462.67 466.78 461.89 464.33 260,872 -0.65(-0.14%)
Mar 04, 2024 461.48 468.25 461.48 464.98 189,438 +3.66(+0.79%)
Mar 01, 2024 461.55 462.95 457.04 461.32 236,071 -1.26(-0.27%)
Feb 29, 2024 466.82 468.00 460.05 462.58 327,420 -3.41(-0.73%)
Feb 28, 2024 460.20 466.45 460.20 465.99 201,815 +5.43(+1.18%)
Feb 27, 2024 458.02 460.86 455.88 460.56 183,495 +2.46(+0.54%)
Feb 26, 2024 462.01 464.03 457.83 458.10 143,251 -4.39(-0.95%)
Feb 23, 2024 459.20 463.27 459.04 462.49 144,570 +4.59(+1.00%)
Feb 22, 2024 456.21 459.81 453.69 457.90 192,387 +5.51(+1.22%)
Feb 21, 2024 456.27 456.27 450.76 452.39 187,866 -3.50(-0.77%)
Feb 20, 2024 456.40 457.46 450.85 455.89 184,770 -1.56(-0.34%)
Feb 16, 2024 462.58 464.68 455.36 457.45 456,472 -5.59(-1.21%)
Feb 15, 2024 463.44 465.73 459.15 463.04 238,998 +2.24(+0.49%)
Feb 14, 2024 464.24 467.02 455.96 460.80 253,036 -1.55(-0.33%)
Feb 13, 2024 464.92 465.77 457.68 462.35 287,158 -7.87(-1.67%)
Feb 12, 2024 476.23 476.73 467.88 470.22 238,653 -6.36(-1.33%)
Feb 09, 2024 468.97 476.64 468.97 476.58 197,299 +7.51(+1.60%)
Feb 08, 2024 481.24 481.24 467.15 469.06 231,785 -12.97(-2.69%)
Feb 07, 2024 478.98 482.88 476.47 482.03 165,344 +5.64(+1.18%)
Feb 06, 2024 476.77 479.27 473.80 476.40 181,276 +0.01(+0.00%)
Feb 05, 2024 483.18 484.87 475.25 476.39 205,471 -9.35(-1.92%)
Feb 02, 2024 479.17 486.75 478.42 485.74 211,139 +2.19(+0.45%)
Feb 01, 2024 475.01 483.54 473.25 483.54 174,972 +8.63(+1.82%)
Jan 31, 2024 478.98 481.49 473.58 474.91 254,801 -3.31(-0.69%)
Jan 30, 2024 471.59 478.68 471.59 478.22 136,315 +6.53(+1.38%)
Jan 29, 2024 467.44 471.80 464.68 471.70 168,061 +2.03(+0.43%)
Jan 26, 2024 471.23 471.92 468.58 469.67 129,236 -0.41(-0.09%)
Jan 25, 2024 468.00 472.90 464.28 470.08 181,186 +0.23(+0.05%)
Jan 24, 2024 471.56 472.68 468.85 469.85 156,101 -0.06(-0.01%)
Jan 23, 2024 467.71 470.65 467.04 469.91 163,702 +3.13(+0.67%)
Jan 22, 2024 463.13 467.81 462.80 466.78 166,864 +4.31(+0.93%)
Jan 19, 2024 462.55 464.07 458.46 462.47 205,031 +2.26(+0.49%)
Jan 18, 2024 459.51 461.48 457.11 460.20 148,307 +2.75(+0.60%)
Jan 17, 2024 460.14 464.48 457.32 457.45 137,191 -3.80(-0.82%)
Jan 16, 2024 464.01 464.85 459.16 461.25 177,291 -4.32(-0.93%)
Jan 12, 2024 466.66 468.22 462.09 465.57 147,627 +1.60(+0.34%)
Jan 11, 2024 462.99 464.46 458.25 463.97 214,691 +2.19(+0.47%)
Jan 10, 2024 454.62 462.27 453.87 461.79 234,243 +8.24(+1.82%)
Jan 09, 2024 455.52 459.11 453.31 453.55 152,572 -4.24(-0.93%)
Jan 08, 2024 458.29 459.10 453.30 457.79 183,952 +2.18(+0.48%)
Jan 05, 2024 457.28 459.02 454.02 455.61 183,070 -1.58(-0.34%)
Jan 04, 2024 452.57 459.66 451.00 457.19 163,467 +3.43(+0.76%)
Jan 03, 2024 461.45 462.41 453.18 453.75 244,547 -8.00(-1.73%)
Jan 02, 2024 463.13 470.74 449.54 461.76 302,172 -14.28(-3.00%)
Dec 29, 2023 472.30 477.33 472.30 476.04 149,099 +0.26(+0.05%)
Dec 28, 2023 474.33 477.58 472.36 475.78 227,230 +2.58(+0.54%)
Dec 27, 2023 471.64 473.72 469.77 473.20 163,284 +1.90(+0.40%)
Dec 26, 2023 465.46 471.83 465.46 471.31 181,653 +3.17(+0.68%)
Dec 22, 2023 471.68 473.99 464.63 468.13 251,210 -1.05(-0.22%)
Dec 21, 2023 453.89 470.36 452.87 469.18 486,329 +17.82(+3.95%)
Dec 20, 2023 444.49 460.75 443.36 451.36 436,289 +3.66(+0.82%)
Dec 19, 2023 444.06 467.72 440.21 447.70 562,208 -9.81(-2.14%)
Dec 18, 2023 458.48 459.20 454.22 457.51 359,639 +1.52(+0.33%)
Dec 15, 2023 449.54 459.86 449.54 455.99 652,484 +2.95(+0.65%)
Dec 14, 2023 457.97 460.68 451.64 453.04 322,230 -4.97(-1.08%)
Dec 13, 2023 454.51 460.87 453.62 458.00 301,371 +5.77(+1.28%)
Dec 12, 2023 448.65 452.47 446.00 452.24 300,208 +4.05(+0.90%)
Dec 11, 2023 444.05 449.68 444.05 448.19 231,312 +5.24(+1.18%)
Dec 08, 2023 439.03 443.69 438.10 442.95 229,259 +1.75(+0.40%)
Dec 07, 2023 443.07 444.66 440.55 441.20 211,106 -1.40(-0.32%)
Dec 06, 2023 447.42 449.73 440.53 442.60 229,901 -2.95(-0.66%)
Dec 05, 2023 452.60 452.60 441.65 445.55 253,984 -7.78(-1.72%)
Dec 04, 2023 450.13 454.97 447.96 453.33 251,532 -0.87(-0.19%)
Dec 01, 2023 451.83 454.29 449.57 454.20 240,332 +1.71(+0.38%)
Nov 30, 2023 453.70 454.27 449.22 452.50 736,386 -0.93(-0.20%)
Nov 29, 2023 456.29 459.44 451.47 453.43 248,469 -1.17(-0.26%)
Nov 28, 2023 457.96 461.83 454.59 454.59 141,447 -3.72(-0.81%)
Nov 27, 2023 457.46 459.93 456.26 458.32 179,171 +0.17(+0.04%)
Nov 24, 2023 456.67 460.10 453.00 458.15 95,931 +2.34(+0.51%)
Nov 22, 2023 456.65 460.28 453.34 455.81 171,984 +0.35(+0.08%)
Nov 21, 2023 455.42 459.29 453.94 455.46 229,062 +1.40(+0.31%)
Nov 20, 2023 455.85 455.85 450.74 454.06 180,304 -1.33(-0.29%)
Nov 17, 2023 463.74 463.74 454.06 455.39 191,496 -6.91(-1.49%)
Nov 16, 2023 457.76 464.04 457.76 462.30 170,243 +5.72(+1.25%)
Nov 15, 2023 454.90 461.72 454.90 456.58 162,446 -0.89(-0.19%)
Nov 14, 2023 455.55 461.33 454.44 457.47 174,647 +5.94(+1.32%)
Nov 13, 2023 447.92 452.20 446.84 451.53 172,153 +0.44(+0.10%)
Nov 10, 2023 448.63 452.52 444.00 451.09 170,942 +4.45(+1.00%)
Nov 09, 2023 446.01 448.86 441.68 446.64 170,862 +2.81(+0.63%)
Nov 08, 2023 446.87 447.57 443.28 443.83 210,877 -3.13(-0.70%)
Nov 07, 2023 445.29 449.42 441.91 446.95 267,306 +2.29(+0.51%)
Nov 06, 2023 440.82 444.74 437.67 444.67 207,829 +2.77(+0.63%)
Nov 03, 2023 443.29 448.62 441.12 441.90 215,807 +1.52(+0.35%)
Nov 02, 2023 437.05 442.05 435.63 440.37 188,189 +5.67(+1.30%)
Nov 01, 2023 431.93 435.35 430.46 434.71 128,113 +4.66(+1.08%)
Oct 31, 2023 426.23 432.12 423.51 430.05 349,186 +4.62(+1.09%)
Oct 30, 2023 421.08 427.57 418.40 425.43 208,269 +6.80(+1.62%)
Oct 27, 2023 426.77 426.77 417.40 418.63 185,600 -8.60(-2.01%)
Oct 26, 2023 422.94 431.22 422.94 427.23 159,689 +4.86(+1.15%)
Oct 25, 2023 426.70 429.63 421.70 422.37 186,027 -5.71(-1.33%)
Oct 24, 2023 431.19 433.50 424.18 428.08 140,518 -1.76(-0.41%)
Oct 23, 2023 426.28 434.40 425.34 429.84 167,425 +1.55(+0.36%)
Oct 20, 2023 435.82 436.13 427.46 428.29 178,757 -6.72(-1.55%)
Oct 19, 2023 441.14 444.24 434.98 435.01 217,441 -6.90(-1.56%)
Oct 18, 2023 446.89 448.43 440.78 441.91 191,656 -6.24(-1.39%)
Oct 17, 2023 444.75 451.47 444.75 448.15 211,924 +2.15(+0.48%)
Oct 16, 2023 447.19 449.72 444.49 446.00 181,075 +1.27(+0.29%)
Oct 13, 2023 447.83 449.02 441.77 444.73 189,698 -0.69(-0.15%)
Oct 12, 2023 456.92 456.92 445.12 445.41 264,398 -9.51(-2.09%)
Oct 11, 2023 451.02 456.50 451.02 454.92 216,666 +3.51(+0.78%)
Oct 10, 2023 449.24 454.64 449.24 451.41 204,302 +1.91(+0.43%)
Oct 09, 2023 449.43 453.60 448.64 449.50 253,621 -0.89(-0.20%)
Oct 06, 2023 445.52 453.37 444.12 450.38 184,753 +3.11(+0.69%)
Oct 05, 2023 445.54 450.67 444.80 447.27 326,451 +1.88(+0.42%)
Oct 04, 2023 435.38 445.78 435.38 445.39 333,078 +11.52(+2.66%)
Oct 03, 2023 433.00 436.75 431.12 433.87 365,416 -0.34(-0.08%)
Oct 02, 2023 433.99 439.05 430.51 434.21 236,287 -1.19(-0.27%)
Sep 29, 2023 442.13 444.75 434.82 435.39 276,558 -4.58(-1.04%)
Sep 28, 2023 434.55 443.10 433.58 439.98 328,637 +6.64(+1.53%)
Sep 27, 2023 432.27 433.35 426.98 433.33 258,655 +3.09(+0.72%)
Sep 26, 2023 432.46 435.59 430.12 430.25 252,306 -4.86(-1.12%)
Sep 25, 2023 433.00 435.53 431.03 435.11 299,758 +1.14(+0.26%)
Sep 22, 2023 419.46 436.61 418.77 433.96 430,705 +9.02(+2.12%)
Sep 21, 2023 420.09 447.01 418.21 424.94 849,590 +2.98(+0.71%)
Sep 20, 2023 426.37 427.98 421.61 421.96 426,127 -2.53(-0.60%)
Sep 19, 2023 426.83 428.78 422.21 424.49 323,073 -2.86(-0.67%)
Sep 18, 2023 425.65 430.15 424.81 427.35 269,381 +1.50(+0.35%)
Sep 15, 2023 427.79 432.95 424.87 425.85 445,708 -3.97(-0.92%)
Sep 14, 2023 428.76 430.56 424.97 429.82 221,764 +2.51(+0.59%)
Sep 13, 2023 422.53 427.37 418.85 427.31 229,945 +5.60(+1.33%)
Sep 12, 2023 423.71 425.75 420.31 421.71 192,204 -2.91(-0.68%)
Sep 11, 2023 428.59 429.04 423.17 424.62 214,024 -2.55(-0.60%)
Sep 08, 2023 429.16 431.78 424.70 427.17 218,224 -1.91(-0.45%)
Sep 07, 2023 427.66 430.21 426.12 429.08 210,409 +0.41(+0.10%)
Sep 06, 2023 429.87 435.36 428.12 428.67 224,739 -2.00(-0.46%)
Sep 05, 2023 432.74 434.48 430.47 430.68 183,826 -2.95(-0.68%)
Sep 01, 2023 436.91 437.35 431.80 433.62 197,159 -0.93(-0.21%)
Aug 31, 2023 433.70 438.33 433.70 434.55 266,781 +1.45(+0.34%)
Aug 30, 2023 427.64 433.72 427.64 433.10 158,549 +5.10(+1.19%)
Aug 29, 2023 425.00 428.65 423.56 428.00 220,760 +1.75(+0.41%)
Aug 28, 2023 427.78 430.54 424.49 426.25 214,025 -0.52(-0.12%)
Aug 25, 2023 436.25 440.07 426.49 426.76 308,575 -10.83(-2.47%)
Aug 24, 2023 435.97 442.46 434.64 437.59 294,359 +2.90(+0.67%)
Aug 23, 2023 428.62 435.64 427.24 434.69 205,143 +7.48(+1.75%)
Aug 22, 2023 428.13 430.09 425.02 427.21 180,695 +0.02(+0.00%)
Aug 21, 2023 425.72 427.58 422.30 427.19 190,592 +0.60(+0.14%)
Aug 18, 2023 425.10 429.52 423.62 426.60 267,043 -0.98(-0.23%)
Aug 17, 2023 422.99 429.02 422.65 427.58 281,529 +5.25(+1.24%)
Aug 16, 2023 420.14 426.09 419.51 422.32 152,685 +1.42(+0.34%)
Aug 15, 2023 420.41 422.03 418.22 420.90 138,822 -1.74(-0.41%)
Aug 14, 2023 421.66 423.87 420.57 422.64 103,911 +1.43(+0.34%)
Aug 11, 2023 418.43 423.74 417.13 421.21 158,126 +1.58(+0.38%)
Aug 10, 2023 421.78 424.17 418.54 419.63 198,557 +0.41(+0.10%)
Aug 09, 2023 417.62 421.05 415.85 419.22 247,759 +1.63(+0.39%)
Aug 08, 2023 419.32 419.38 412.64 417.60 247,150 -4.42(-1.05%)
Aug 07, 2023 420.15 423.90 417.35 422.02 274,608 +2.68(+0.64%)
Aug 04, 2023 428.98 429.51 418.82 419.33 246,686 -8.89(-2.08%)
Aug 03, 2023 430.51 434.35 427.85 428.23 376,137 -3.04(-0.70%)
Aug 02, 2023 427.23 434.61 427.12 431.26 355,956 +0.51(+0.12%)
Aug 01, 2023 430.39 432.47 427.89 430.76 288,650 -1.44(-0.33%)
Jul 31, 2023 433.75 435.81 430.56 432.20 368,671 -1.46(-0.34%)
Jul 28, 2023 436.48 436.48 430.33 433.66 288,124 +1.06(+0.25%)
Jul 27, 2023 438.70 439.11 432.02 432.60 345,240 -4.95(-1.13%)
Jul 26, 2023 435.41 438.12 432.26 437.54 266,786 +1.17(+0.27%)
Jul 25, 2023 433.15 439.46 433.15 436.37 292,776 +2.48(+0.57%)
Jul 24, 2023 429.09 433.95 427.54 433.89 343,169 +4.77(+1.11%)
Jul 21, 2023 427.44 430.31 424.80 429.12 285,298 +2.32(+0.54%)
Jul 20, 2023 422.96 426.98 419.81 426.80 364,948 +4.39(+1.04%)
Jul 19, 2023 421.83 427.84 420.65 422.40 328,099 +0.81(+0.19%)
Jul 18, 2023 419.19 423.81 418.50 421.59 319,137 +4.23(+1.01%)
Jul 17, 2023 407.70 417.93 407.69 417.36 342,021 +9.31(+2.28%)
Jul 14, 2023 411.30 416.48 407.53 408.05 320,132 -3.09(-0.75%)
Jul 13, 2023 397.53 411.46 397.53 411.14 417,061 +14.23(+3.58%)
Jul 12, 2023 403.27 406.33 396.15 396.91 424,555 -1.17(-0.29%)
Jul 11, 2023 392.85 399.26 390.46 398.08 349,485 +5.24(+1.33%)
Jul 10, 2023 384.21 395.29 383.05 392.85 350,694 +7.81(+2.03%)
Jul 07, 2023 386.96 388.86 382.76 385.04 352,599 -3.61(-0.93%)
Jul 06, 2023 389.90 391.11 386.42 388.64 412,252 -4.22(-1.07%)
Jul 05, 2023 389.41 393.00 385.52 392.87 446,964 +1.90(+0.49%)
Jul 03, 2023 395.36 396.14 388.28 390.97 201,497 -7.06(-1.77%)
Jun 30, 2023 394.77 399.67 394.09 398.03 277,471 +5.07(+1.29%)
Jun 29, 2023 392.83 395.44 391.16 392.97 212,747 +0.07(+0.02%)
Jun 28, 2023 398.13 398.13 388.69 392.90 330,179 -4.83(-1.21%)
Jun 27, 2023 393.73 398.84 390.38 397.73 480,961 +4.65(+1.18%)
Jun 26, 2023 390.46 393.33 388.73 393.08 423,086 +1.60(+0.41%)
Jun 23, 2023 398.97 402.59 391.17 391.48 675,657 -10.03(-2.50%)
Jun 22, 2023 415.19 415.19 389.41 401.51 945,434 -19.06(-4.53%)
Jun 21, 2023 418.65 423.21 416.64 420.57 490,373 +1.78(+0.42%)
Jun 20, 2023 415.48 423.85 415.48 418.80 504,406 +0.64(+0.15%)
Jun 16, 2023 421.70 427.17 415.67 418.16 516,404 -1.40(-0.33%)
Jun 15, 2023 410.06 422.21 419.56 350,507 +20.50(+5.14%)
May 08, 2023 404.21 405.57 397.86 399.07 182,344 -3.15(-0.78%)
May 05, 2023 394.74 403.55 394.74 402.22 242,955 +10.74(+2.74%)
May 04, 2023 392.20 394.64 389.54 391.48 224,348 +1.35(+0.35%)
May 03, 2023 396.05 397.70 387.52 390.13 303,471 -4.39(-1.11%)
May 02, 2023 404.56 404.56 390.19 394.52 338,910 -12.93(-3.17%)
May 01, 2023 407.29 412.28 407.00 407.45 135,290 -0.55(-0.14%)
Apr 28, 2023 404.81 410.54 404.24 408.01 223,267 +1.52(+0.37%)
Apr 27, 2023 400.63 406.51 398.88 406.49 160,124 +8.68(+2.18%)
Apr 26, 2023 405.68 408.88 396.04 397.81 225,307 -10.57(-2.59%)
Apr 25, 2023 417.58 421.20 408.06 408.38 178,570 -10.04(-2.40%)
Apr 24, 2023 419.08 420.56 415.44 418.42 171,140 +0.71(+0.17%)
Apr 21, 2023 414.03 418.95 411.60 417.71 173,878 +4.74(+1.15%)
Apr 20, 2023 412.45 414.98 410.09 412.97 97,445 +0.17(+0.04%)
Apr 19, 2023 412.01 414.75 411.85 412.80 141,531 -0.43(-0.10%)
Apr 18, 2023 413.67 416.24 410.86 413.23 213,177 +0.51(+0.12%)
Apr 17, 2023 409.95 414.35 408.81 412.71 215,665 +2.45(+0.60%)
Apr 14, 2023 412.75 417.05 409.50 410.27 187,313 -3.26(-0.79%)
Apr 13, 2023 408.07 415.60 406.75 413.53 224,563 +5.49(+1.35%)
Apr 12, 2023 405.61 409.80 404.48 408.04 214,175 +5.62(+1.40%)
Apr 11, 2023 400.66 404.87 400.46 402.42 192,126 +2.33(+0.58%)
Apr 10, 2023 398.74 400.23 394.63 400.09 147,594 -1.07(-0.27%)
Apr 06, 2023 397.01 402.03 396.16 401.16 206,964 +2.72(+0.68%)
Apr 05, 2023 406.24 409.12 396.31 398.44 329,613 -7.66(-1.89%)
Apr 04, 2023 413.44 416.88 405.44 406.10 290,956 -6.23(-1.51%)
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.