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 )

478.72 +0.57 (+0.12%)
Streaming Delayed Price Updated: 3:10 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 (%)
Dec 31, 2013 144.37 144.79 144.79 144.79 904,667 +0.67(+0.46%)
Dec 30, 2013 144.20 144.29 143.98 144.13 1,297,889 -0.06(-0.04%)
Dec 27, 2013 144.43 144.46 144.04 144.19 1,086,085 +0.01(+0.01%)
Dec 26, 2013 143.77 144.26 143.77 144.18 1,130,920 +0.67(+0.47%)
Dec 24, 2013 143.15 143.53 143.14 143.51 684,225 -1.11(-0.77%)
Dec 23, 2013 143.87 144.62 143.59 144.62 1,729,188 +1.52(+1.06%)
Dec 20, 2013 142.48 143.51 142.47 143.11 1,522,724 +0.72(+0.50%)
Dec 19, 2013 142.11 142.50 141.73 142.39 1,451,828 -0.13(-0.09%)
Dec 18, 2013 140.32 142.53 138.68 142.52 3,628,788 +2.44(+1.74%)
Dec 17, 2013 140.68 140.69 139.79 140.08 1,728,672 -0.50(-0.35%)
Dec 16, 2013 140.37 141.00 140.30 140.57 2,147,295 +0.89(+0.64%)
Dec 13, 2013 139.97 140.11 139.43 139.68 2,513,456 -0.04(-0.03%)
Dec 12, 2013 140.09 140.26 139.42 139.73 4,034,005 -0.46(-0.33%)
Dec 11, 2013 141.84 141.84 139.99 140.19 1,260,889 -1.61(-1.13%)
Dec 10, 2013 141.95 142.24 141.68 141.80 2,041,601 -0.49(-0.34%)
Dec 09, 2013 142.31 142.47 142.09 142.28 1,853,175 +0.32(+0.23%)
Dec 06, 2013 141.71 142.03 141.29 141.96 1,412,033 +1.59(+1.13%)
Dec 05, 2013 140.73 140.94 140.21 140.37 1,365,097 -0.54(-0.38%)
Dec 04, 2013 140.47 141.53 139.86 140.91 1,605,196 -0.16(-0.12%)
Dec 03, 2013 141.15 141.62 140.52 141.07 1,258,064 -0.55(-0.39%)
Dec 02, 2013 142.05 142.28 141.37 141.62 1,646,036 -0.22(-0.16%)
Nov 29, 2013 142.18 142.53 141.80 141.84 717,726 -0.21(-0.15%)
Nov 27, 2013 141.84 142.13 141.68 142.05 965,255 +0.39(+0.27%)
Nov 26, 2013 141.75 142.10 141.49 141.66 903,032 -0.07(-0.05%)
Nov 25, 2013 142.04 142.07 141.46 141.73 946,306 -0.08(-0.06%)
Nov 22, 2013 141.16 141.81 141.00 141.81 1,641,628 +0.72(+0.51%)
Nov 21, 2013 140.38 141.20 140.28 141.09 2,478,475 +1.09(+0.78%)
Nov 20, 2013 140.68 141.07 139.60 140.00 1,714,951 -0.44(-0.32%)
Nov 19, 2013 140.62 141.05 140.16 140.44 1,351,058 -0.27(-0.19%)
Nov 18, 2013 141.48 141.56 140.39 140.72 1,541,803 -0.52(-0.37%)
Nov 15, 2013 140.81 141.24 140.66 141.24 829,764 +0.61(+0.43%)
Nov 14, 2013 140.05 140.71 139.80 140.63 2,009,995 +1.85(+1.33%)
Nov 12, 2013 138.75 139.07 138.31 138.78 1,085,950 -0.25(-0.18%)
Nov 11, 2013 138.91 139.20 138.75 139.03 1,296,439 -0.03(-0.02%)
Nov 08, 2013 137.15 139.06 137.12 139.06 1,903,594 +1.88(+1.37%)
Nov 07, 2013 139.23 139.31 137.05 137.18 1,451,043 -1.78(-1.28%)
Nov 06, 2013 138.85 139.18 138.44 138.96 1,771,233 +0.64(+0.46%)
Nov 05, 2013 138.11 138.60 137.68 138.31 1,339,894 -0.42(-0.30%)
Nov 04, 2013 138.60 138.73 138.14 138.73 3,435,572 +0.62(+0.45%)
Nov 01, 2013 138.06 138.49 137.41 138.11 1,566,903 +0.39(+0.29%)
Oct 31, 2013 138.16 138.71 137.65 137.71 1,679,257 -0.51(-0.37%)
Oct 30, 2013 139.13 139.20 137.76 138.23 3,927,626 -0.78(-0.56%)
Oct 29, 2013 138.49 139.01 138.32 139.01 986,614 +0.85(+0.61%)
Oct 28, 2013 137.94 138.39 137.78 138.16 1,348,830 +0.17(+0.12%)
Oct 25, 2013 137.65 137.99 137.37 137.99 1,191,239 +0.63(+0.46%)
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.