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 )

467.21 +4.63 (+1.00%)
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, 2018 234.13 234.63 232.44 233.38 6,210,353 +0.22(+0.09%)
Jan 30, 2018 233.99 234.37 233.79 233.16 7,404,976 -2.51(-1.07%)
Jan 29, 2018 236.84 237.22 235.62 235.68 5,707,614 -1.64(-0.69%)
Jan 26, 2018 235.49 237.32 235.16 237.31 3,170,846 +2.73(+1.16%)
Jan 25, 2018 235.34 235.39 233.86 234.59 3,978,386 +0.11(+0.05%)
Jan 24, 2018 235.22 235.76 233.40 234.48 3,257,408 -0.12(-0.05%)
Jan 23, 2018 234.14 234.85 233.85 234.59 2,398,192 +0.53(+0.23%)
Jan 22, 2018 231.99 234.09 231.99 234.06 1,782,634 +1.87(+0.80%)
Jan 19, 2018 231.72 232.21 231.18 232.20 2,820,049 +0.98(+0.42%)
Jan 18, 2018 231.44 231.83 230.70 231.22 3,500,345 -0.31(-0.14%)
Jan 17, 2018 230.23 231.90 229.55 231.53 2,066,925 +2.22(+0.97%)
Jan 16, 2018 231.40 231.91 228.70 229.31 4,125,571 -0.84(-0.36%)
Jan 12, 2018 230.15 230.15 230.15 0 +1.51(+0.66%)
Jan 11, 2018 227.50 228.64 227.38 228.64 2,529,866 +1.68(+0.74%)
Jan 10, 2018 226.64 227.23 226.01 226.96 2,167,808 -0.39(-0.17%)
Jan 09, 2018 227.24 227.93 227.00 227.35 2,363,498 +0.48(+0.21%)
Jan 08, 2018 226.32 226.97 226.06 226.87 2,747,301 +0.47(+0.21%)
Jan 05, 2018 225.69 226.52 225.23 226.40 2,430,525 +1.44(+0.64%)
Jan 04, 2018 224.62 225.38 224.53 224.96 3,238,075 +0.98(+0.44%)
Jan 03, 2018 222.79 224.10 222.74 223.98 3,237,374 +1.33(+0.60%)
Jan 02, 2018 221.81 222.65 221.43 222.65 3,087,383 +1.62(+0.73%)
Dec 29, 2017 221.03 221.03 221.03 0 -0.77(-0.35%)
Dec 28, 2017 221.79 221.86 221.47 221.80 2,604,255 +0.41(+0.19%)
Dec 27, 2017 221.41 221.69 221.14 221.38 1,530,811 +0.13(+0.06%)
Dec 26, 2017 221.37 221.41 221.00 221.26 1,654,784 -0.26(-0.12%)
Dec 22, 2017 221.59 221.62 221.00 221.51 2,105,862 -0.05(-0.02%)
Dec 21, 2017 221.70 222.23 221.34 221.56 2,522,293 +0.45(+0.20%)
Dec 20, 2017 222.15 222.20 220.85 221.11 2,865,736 -0.17(-0.08%)
Dec 19, 2017 222.33 222.36 221.18 221.28 3,534,907 -0.81(-0.36%)
Dec 18, 2017 221.97 222.41 221.91 222.09 2,326,334 +1.37(+0.62%)
Dec 15, 2017 219.85 221.10 219.77 220.72 3,535,677 +1.84(+0.84%)
Dec 14, 2017 220.07 220.14 218.82 218.88 2,155,087 -0.87(-0.40%)
Dec 13, 2017 220.04 220.43 219.69 219.75 2,016,460 -0.05(-0.02%)
Dec 12, 2017 219.66 220.23 219.44 219.80 2,068,364 +0.38(+0.17%)
Dec 11, 2017 218.83 219.45 218.73 219.43 2,801,587 +0.71(+0.32%)
Dec 08, 2017 218.32 218.74 218.10 218.72 1,879,665 +1.18(+0.54%)
Dec 07, 2017 216.75 217.84 216.62 217.53 2,976,633 +0.72(+0.33%)
Dec 06, 2017 216.78 217.26 216.52 216.82 1,343,653 -0.01(-0.00%)
Dec 05, 2017 217.84 218.44 216.69 216.82 2,101,702 -0.77(-0.35%)
Dec 04, 2017 219.44 219.47 217.55 217.60 2,411,106 -0.23(-0.11%)
Dec 01, 2017 218.14 218.56 215.90 217.83 4,210,105 -0.40(-0.18%)
Nov 30, 2017 217.29 219.18 217.23 218.23 6,076,177 +1.81(+0.84%)
Nov 29, 2017 216.66 217.18 215.98 216.42 2,721,524 -0.08(-0.04%)
Nov 28, 2017 214.86 216.56 214.73 216.50 2,003,230 +2.12(+0.99%)
Nov 27, 2017 214.50 214.81 214.18 214.38 2,959,682 -0.06(-0.03%)
Nov 24, 2017 214.44 214.58 214.32 214.44 1,359,683 +0.45(+0.21%)
Nov 22, 2017 214.21 214.29 213.83 213.99 2,390,427 -0.15(-0.07%)
Nov 21, 2017 213.49 214.33 213.44 214.14 1,284,042 +1.42(+0.67%)
Nov 20, 2017 212.65 212.96 212.41 212.73 1,583,295 +0.28(+0.13%)
Nov 17, 2017 212.69 212.89 212.35 212.45 1,528,195 -0.57(-0.27%)
Nov 16, 2017 212.11 213.37 212.09 213.02 1,195,708 +1.80(+0.85%)
Nov 15, 2017 211.41 211.86 210.58 211.22 2,716,288 -1.09(-0.51%)
Nov 14, 2017 212.04 212.40 211.32 212.31 3,080,577 -0.52(-0.24%)
Nov 13, 2017 211.94 213.00 211.92 212.83 1,003,705 +0.25(+0.12%)
Nov 10, 2017 212.29 212.70 212.00 212.57 1,136,256 -0.13(-0.06%)
Nov 09, 2017 212.30 212.84 211.18 212.70 1,833,518 -0.77(-0.36%)
Nov 08, 2017 212.91 213.54 212.67 213.47 5,253,170 +0.31(+0.15%)
Nov 07, 2017 213.34 213.63 212.64 213.16 1,671,750 -0.09(-0.04%)
Nov 06, 2017 212.75 213.34 212.73 213.25 1,883,099 +0.32(+0.15%)
Nov 03, 2017 212.39 212.93 211.95 212.92 2,157,000 +0.71(+0.33%)
Nov 02, 2017 212.04 212.33 211.03 212.22 2,127,698 +0.09(+0.04%)
Nov 01, 2017 212.57 212.89 211.76 212.13 2,317,540 +0.37(+0.17%)
Oct 31, 2017 211.88 212.06 211.55 211.76 1,513,704 +0.24(+0.11%)
Oct 30, 2017 212.19 211.22 211.52 1,441,638 -0.77(-0.36%)
Oct 27, 2017 211.31 212.43 211.01 212.29 3,150,117 +1.79(+0.85%)
Oct 26, 2017 210.84 211.11 210.45 210.49 3,677,801 +0.20(+0.09%)
Oct 25, 2017 211.01 211.11 209.21 210.30 2,167,067 -1.01(-0.48%)
Oct 24, 2017 211.35 211.54 210.99 211.31 2,027,442 +0.30(+0.14%)
Oct 23, 2017 212.08 212.08 210.88 211.01 1,227,226 -0.77(-0.36%)
Oct 20, 2017 211.46 211.81 211.22 211.78 1,445,533 +1.05(+0.50%)
Oct 19, 2017 209.88 210.74 209.51 210.74 1,843,941 +0.11(+0.05%)
Oct 18, 2017 210.80 210.83 210.46 210.63 1,703,633 +0.19(+0.09%)
Oct 17, 2017 210.27 210.47 210.05 210.44 1,485,760 +0.13(+0.06%)
Oct 16, 2017 210.22 210.47 209.88 210.31 1,970,878 +0.33(+0.16%)
Oct 13, 2017 210.18 210.27 209.87 209.97 1,190,913 +0.23(+0.11%)
Oct 12, 2017 209.73 210.09 209.53 209.74 1,203,628 -0.32(-0.15%)
Oct 11, 2017 209.62 210.06 209.49 210.06 1,155,655 +0.34(+0.16%)
Oct 10, 2017 209.71 210.07 209.21 209.72 1,145,942 +0.53(+0.25%)
Oct 09, 2017 209.78 209.78 208.93 209.19 856,878 -0.37(-0.18%)
Oct 06, 2017 209.36 209.58 209.11 209.56 1,228,309 -0.20(-0.09%)
Oct 05, 2017 208.83 209.78 208.74 209.76 1,633,750 +1.24(+0.59%)
Oct 04, 2017 208.16 208.75 208.03 208.52 1,122,886 +0.29(+0.14%)
Oct 03, 2017 207.97 208.28 207.76 208.23 1,467,855 +0.42(+0.20%)
Oct 02, 2017 207.16 207.81 207.08 207.81 2,186,142 +0.87(+0.42%)
Sep 29, 2017 206.18 207.00 206.03 206.94 1,924,884 +0.74(+0.36%)
Sep 28, 2017 205.69 206.27 205.62 206.21 1,209,360 +0.24(+0.12%)
Sep 27, 2017 206.32 205.00 205.97 2,345,995 +0.80(+0.39%)
Sep 26, 2017 205.44 205.65 204.94 205.17 2,603,905 +0.07(+0.04%)
Sep 25, 2017 205.20 205.54 204.34 205.09 1,698,856 -0.31(-0.15%)
Sep 22, 2017 205.14 205.60 205.11 205.40 1,783,280 -0.03(-0.01%)
Sep 21, 2017 205.85 205.88 205.25 205.43 2,118,540 -0.58(-0.28%)
Sep 20, 2017 205.97 206.06 205.03 206.01 2,063,513 +0.11(+0.05%)
Sep 19, 2017 205.91 205.97 205.60 205.90 1,456,391 +0.25(+0.12%)
Sep 18, 2017 205.62 206.01 205.32 205.65 1,485,252 +0.36(+0.17%)
Sep 15, 2017 204.87 205.33 204.75 205.29 1,591,182 +0.28(+0.14%)
Sep 14, 2017 204.74 205.16 204.59 205.00 2,081,533 -0.07(-0.03%)
Sep 13, 2017 204.65 205.08 204.57 205.08 1,295,396 +0.12(+0.06%)
Sep 12, 2017 204.60 204.96 204.43 204.95 1,720,435 +0.75(+0.37%)
Sep 11, 2017 203.29 204.33 203.28 204.20 2,249,718 +2.20(+1.09%)
Sep 08, 2017 202.04 202.52 201.86 202.00 2,125,998 -0.31(-0.15%)
Sep 07, 2017 202.65 202.65 201.95 202.31 1,816,083 -0.04(-0.02%)
Sep 06, 2017 202.32 202.66 201.81 202.35 1,707,327 +0.70(+0.35%)
Sep 05, 2017 202.62 202.85 200.73 201.65 2,490,955 -1.50(-0.74%)
Sep 01, 2017 203.21 203.52 202.99 203.15 1,562,091 +0.35(+0.17%)
Aug 31, 2017 202.20 203.05 202.13 202.80 2,468,738 +1.19(+0.59%)
Aug 30, 2017 200.62 201.85 200.47 201.61 1,544,267 +1.00(+0.50%)
Aug 29, 2017 199.19 200.89 199.10 200.62 1,566,217 +0.15(+0.08%)
Aug 28, 2017 200.89 200.94 200.03 200.46 894,622 +0.07(+0.04%)
Aug 25, 2017 200.70 201.27 200.28 200.39 1,368,278 +0.44(+0.22%)
Aug 24, 2017 200.78 200.90 199.75 199.96 1,507,993 -0.46(-0.23%)
Aug 23, 2017 200.27 200.80 200.09 200.42 1,640,036 -0.69(-0.34%)
Aug 22, 2017 199.61 201.28 199.58 201.11 1,631,503 +2.02(+1.01%)
Aug 21, 2017 198.83 199.29 198.18 199.09 1,436,361 +0.24(+0.12%)
Aug 18, 2017 199.04 200.10 198.47 198.85 3,016,233 -0.37(-0.18%)
Aug 17, 2017 201.81 202.09 199.21 199.21 3,801,236 -3.15(-1.56%)
Aug 16, 2017 202.49 202.88 201.97 202.36 1,716,373 +0.32(+0.16%)
Aug 15, 2017 202.39 202.42 201.73 202.04 1,467,918 +0.02(+0.01%)
Aug 14, 2017 201.25 202.24 201.25 202.03 2,467,637 +1.96(+0.98%)
Aug 11, 2017 199.97 200.59 199.74 200.06 1,775,861 +0.27(+0.13%)
Aug 10, 2017 201.85 201.95 199.72 199.79 3,410,240 -2.78(-1.37%)
Aug 09, 2017 201.95 202.67 201.64 202.58 1,720,531 -0.12(-0.06%)
Aug 08, 2017 202.84 203.98 202.29 202.69 1,193,747 -0.40(-0.20%)
Aug 07, 2017 202.83 203.12 202.71 203.09 950,527 +0.33(+0.16%)
Aug 04, 2017 202.85 203.06 202.39 202.76 1,165,449 +0.34(+0.17%)
Aug 03, 2017 202.69 202.69 202.13 202.43 1,419,378 -0.36(-0.18%)
Aug 02, 2017 202.81 202.91 201.90 202.78 2,117,793 +0.12(+0.06%)
Aug 01, 2017 202.80 202.80 202.25 202.67 1,876,786 +0.46(+0.23%)
Jul 31, 2017 202.74 202.80 202.03 202.21 3,385,006 -0.12(-0.06%)
Jul 28, 2017 202.12 202.46 201.72 202.33 2,649,724 -0.23(-0.11%)
Jul 27, 2017 203.20 203.22 201.33 202.56 2,055,750 -0.24(-0.12%)
Jul 26, 2017 203.04 203.06 202.51 202.80 1,764,367 +0.06(+0.03%)
Jul 25, 2017 202.99 203.06 202.55 202.74 1,512,528 +0.48(+0.24%)
Jul 24, 2017 202.24 202.38 201.85 202.26 1,432,309 -0.07(-0.04%)
Jul 21, 2017 201.96 202.34 201.75 202.33 2,759,170 -0.14(-0.07%)
Jul 20, 2017 202.74 202.03 202.47 1,902,702 +0.06(+0.03%)
Jul 19, 2017 201.62 202.41 201.60 202.41 1,406,948 +1.06(+0.53%)
Jul 18, 2017 200.87 201.37 200.51 201.35 3,526,204 +0.15(+0.08%)
Jul 17, 2017 201.15 201.52 201.05 201.19 1,318,261 +0.03(+0.01%)
Jul 14, 2017 200.32 201.55 200.21 201.17 1,840,818 +0.91(+0.45%)
Jul 13, 2017 200.00 200.40 199.76 200.26 1,665,204 +0.34(+0.17%)
Jul 12, 2017 199.38 200.11 199.38 199.92 1,672,274 +1.49(+0.75%)
Jul 11, 2017 198.45 198.75 197.38 198.43 1,836,907 -0.15(-0.08%)
Jul 10, 2017 198.25 198.96 198.15 198.58 2,017,706 +0.20(+0.10%)
Jul 07, 2017 197.64 198.54 197.52 198.38 2,407,608 +1.25(+0.63%)
Jul 06, 2017 198.22 198.29 196.93 197.13 2,848,327 -1.78(-0.90%)
Jul 05, 2017 198.82 199.12 198.07 198.91 2,290,715 +0.35(+0.18%)
Jul 03, 2017 199.04 199.44 198.49 198.56 1,975,370 +0.44(+0.22%)
Jun 30, 2017 198.58 198.88 197.95 198.13 3,342,585 +0.33(+0.17%)
Jun 29, 2017 199.69 199.78 196.66 197.80 5,170,313 -1.72(-0.86%)
Jun 28, 2017 198.72 199.71 198.52 199.52 3,222,944 +1.75(+0.88%)
Jun 27, 2017 199.15 199.43 197.74 197.77 3,896,705 -1.59(-0.80%)
Jun 26, 2017 199.86 200.26 199.18 199.36 1,481,351 +0.06(+0.03%)
Jun 23, 2017 199.07 199.54 198.72 199.29 1,409,423 +0.34(+0.17%)
Jun 22, 2017 199.11 199.54 198.84 198.96 1,513,628 -0.12(-0.06%)
Jun 21, 2017 199.46 199.59 198.64 199.07 1,601,021 -0.08(-0.04%)
Jun 20, 2017 200.16 200.16 199.12 199.15 1,537,948 -1.31(-0.66%)
Jun 19, 2017 199.60 200.52 199.51 200.47 1,613,822 +1.62(+0.82%)
Jun 16, 2017 198.96 199.01 198.01 198.84 1,805,474 +0.05(+0.03%)
Jun 15, 2017 197.94 198.89 197.66 198.79 2,444,343 -0.40(-0.20%)
Jun 14, 2017 199.68 199.70 198.41 199.19 2,123,449 -0.21(-0.11%)
Jun 13, 2017 198.95 199.46 198.63 199.40 2,443,916 +0.97(+0.49%)
Jun 12, 2017 198.25 198.49 197.63 198.43 2,040,813 -0.08(-0.04%)
Jun 09, 2017 199.06 199.78 197.27 198.51 2,384,228 -0.23(-0.12%)
Jun 08, 2017 198.80 199.23 198.28 198.74 1,256,583 +0.07(+0.04%)
Jun 07, 2017 198.68 198.89 198.00 198.67 1,496,173 +0.33(+0.17%)
Jun 06, 2017 198.40 198.91 198.25 198.34 1,631,894 -0.57(-0.29%)
Jun 05, 2017 198.95 199.20 198.79 198.91 2,061,745 -0.13(-0.07%)
Jun 02, 2017 198.49 199.24 198.22 199.04 2,091,423 +0.62(+0.31%)
Jun 01, 2017 197.30 198.47 197.06 198.42 2,377,069 +1.54(+0.78%)
May 31, 2017 197.22 197.25 196.22 196.89 2,618,971 -0.04(-0.02%)
May 30, 2017 196.79 197.15 196.66 196.93 1,702,100 -0.19(-0.09%)
May 26, 2017 196.97 197.24 196.89 197.12 1,346,633 +0.01(+0.00%)
May 25, 2017 196.67 197.39 196.48 197.11 1,762,024 +0.91(+0.47%)
May 24, 2017 195.97 196.29 195.65 196.19 1,637,533 +0.47(+0.24%)
May 23, 2017 195.68 195.88 195.31 195.72 1,417,456 +0.38(+0.20%)
May 22, 2017 194.75 195.45 194.72 195.34 2,094,060 +1.08(+0.56%)
May 19, 2017 193.52 194.93 193.47 194.26 2,743,196 +1.20(+0.62%)
May 18, 2017 192.14 193.84 191.97 193.06 3,259,202 +0.70(+0.36%)
May 17, 2017 194.17 194.58 192.22 192.36 3,948,341 -3.47(-1.77%)
May 16, 2017 196.18 196.24 195.40 195.83 2,754,349 -0.04(-0.02%)
May 15, 2017 195.30 196.04 195.25 195.87 1,622,402 +0.99(+0.51%)
May 12, 2017 194.96 195.05 194.62 194.88 1,189,491 -0.30(-0.15%)
May 11, 2017 195.17 195.34 194.18 195.18 2,089,339 -0.40(-0.20%)
May 10, 2017 195.19 195.60 195.00 195.58 1,201,651 +0.36(+0.19%)
May 09, 2017 195.66 195.83 194.91 195.22 1,843,277 -0.25(-0.13%)
May 08, 2017 195.52 195.62 195.02 195.47 2,504,548 +0.01(+0.00%)
May 05, 2017 195.01 195.46 194.62 195.46 1,947,542 +0.78(+0.40%)
May 04, 2017 194.75 194.82 193.90 194.67 1,620,272 +0.18(+0.09%)
May 03, 2017 194.32 194.67 193.84 194.50 1,857,549 -0.19(-0.10%)
May 02, 2017 194.77 194.85 194.31 194.69 2,896,901 +0.06(+0.03%)
May 01, 2017 194.66 195.02 194.23 194.63 1,696,252 +0.47(+0.24%)
Apr 28, 2017 194.81 194.82 194.01 194.16 1,415,941 -0.37(-0.19%)
Apr 27, 2017 194.69 194.83 194.04 194.53 1,299,465 +0.15(+0.08%)
Apr 26, 2017 194.48 195.31 194.35 194.38 3,179,860 -0.14(-0.07%)
Apr 25, 2017 193.99 194.83 193.88 194.52 1,965,202 +1.16(+0.60%)
Apr 24, 2017 193.40 193.58 192.94 193.36 2,663,774 +2.04(+1.07%)
Apr 21, 2017 191.82 191.87 190.90 191.32 2,920,931 -0.56(-0.29%)
Apr 20, 2017 190.94 192.29 190.62 191.88 3,078,525 +1.56(+0.82%)
Apr 19, 2017 191.24 191.58 190.13 190.32 2,288,219 -0.42(-0.22%)
Apr 18, 2017 190.56 191.18 190.05 190.74 3,035,529 -0.52(-0.27%)
Apr 17, 2017 190.07 191.27 189.90 191.26 1,966,798 +1.66(+0.88%)
Apr 13, 2017 190.52 191.18 189.60 189.60 2,034,265 -1.27(-0.67%)
Apr 12, 2017 191.40 191.57 190.62 190.87 2,254,845 -0.79(-0.41%)
Apr 11, 2017 191.52 191.74 190.30 191.66 2,004,984 -0.24(-0.13%)
Apr 10, 2017 191.90 192.63 191.41 191.90 1,477,024 +0.13(+0.07%)
Apr 07, 2017 191.73 192.42 191.32 191.77 2,067,053 -0.17(-0.09%)
Apr 06, 2017 191.59 192.46 191.16 191.94 1,841,327 +0.50(+0.26%)
Apr 05, 2017 192.64 193.56 191.26 191.44 2,602,692 -0.59(-0.31%)
Apr 04, 2017 191.59 192.07 191.25 192.03 2,793,980 +0.11(+0.06%)
Apr 03, 2017 192.30 192.46 190.73 191.92 3,201,837 -0.24(-0.12%)
Mar 31, 2017 192.35 192.84 192.17 192.16 1,498,998 -0.46(-0.24%)
Mar 30, 2017 192.00 192.85 191.83 192.62 2,808,891 +0.51(+0.27%)
Mar 29, 2017 191.60 192.27 191.39 192.11 1,968,795 +0.28(+0.15%)
Mar 28, 2017 190.22 192.26 190.12 191.82 3,442,063 +1.41(+0.74%)
Mar 27, 2017 189.07 190.71 188.85 190.41 2,345,054 -0.31(-0.16%)
Mar 24, 2017 191.09 191.65 189.97 190.72 2,980,926 -0.06(-0.03%)
Mar 23, 2017 190.78 191.87 190.46 190.78 2,743,445 -0.20(-0.10%)
Mar 22, 2017 190.59 191.27 190.03 190.98 2,927,187 +0.39(+0.20%)
Mar 21, 2017 193.61 193.73 190.44 190.59 3,921,496 -2.43(-1.26%)
Mar 20, 2017 193.25 193.52 192.71 193.02 1,171,760 -0.20(-0.10%)
Mar 17, 2017 193.88 194.00 193.22 193.22 1,796,856 -0.39(-0.20%)
Mar 16, 2017 194.15 194.19 193.31 193.61 1,935,236 -0.33(-0.17%)
Mar 15, 2017 192.84 194.37 192.62 193.94 3,799,135 +1.60(+0.83%)
Mar 14, 2017 192.53 192.56 191.75 192.34 1,615,575 -0.65(-0.34%)
Mar 13, 2017 192.89 193.09 192.61 193.00 1,570,179 +0.12(+0.06%)
Mar 10, 2017 193.22 193.22 192.08 192.88 2,058,557 +0.67(+0.35%)
Mar 09, 2017 192.14 192.59 191.37 192.21 1,849,068 +0.20(+0.11%)
Mar 08, 2017 192.69 192.91 191.91 192.00 2,018,316 -0.41(-0.21%)
Mar 07, 2017 192.71 193.02 192.22 192.41 1,971,706 -0.58(-0.30%)
Mar 06, 2017 192.79 193.30 192.40 193.00 1,731,728 -0.60(-0.31%)
Mar 03, 2017 193.35 193.69 193.00 193.60 1,997,400 +0.11(+0.05%)
Mar 02, 2017 194.49 194.52 193.39 193.49 1,867,128 -1.14(-0.59%)
Mar 01, 2017 193.53 195.08 193.50 194.63 3,761,171 +2.72(+1.42%)
Feb 28, 2017 192.15 192.36 191.60 191.91 2,466,335 -0.57(-0.29%)
Feb 27, 2017 192.13 192.64 191.86 192.47 2,196,900 +0.28(+0.15%)
Feb 24, 2017 191.16 192.22 191.10 192.19 1,852,753 +0.23(+0.12%)
Feb 23, 2017 192.32 192.32 191.23 191.96 1,942,319 +0.11(+0.06%)
Feb 22, 2017 191.60 192.01 191.45 191.85 1,664,458 -0.09(-0.05%)
Feb 21, 2017 191.25 192.13 191.18 191.94 2,141,367 +1.12(+0.59%)
Feb 17, 2017 190.82 190.82 190.82 0 +0.29(+0.15%)
Feb 16, 2017 190.73 190.87 189.84 190.53 2,172,229 -0.15(-0.08%)
Feb 15, 2017 189.49 190.87 189.47 190.68 2,314,988 +0.96(+0.51%)
Feb 14, 2017 188.80 189.72 188.45 189.72 2,859,623 +0.79(+0.42%)
Feb 13, 2017 188.41 189.19 188.37 188.93 1,985,005 +1.00(+0.53%)
Feb 10, 2017 187.54 188.13 187.43 187.93 1,597,547 +0.75(+0.40%)
Feb 09, 2017 187.46 186.31 187.18 1,399,618 +1.06(+0.57%)
Feb 08, 2017 186.20 185.33 186.12 1,239,874 +0.24(+0.13%)
Feb 07, 2017 186.23 186.40 185.65 185.88 1,351,239 +0.04(+0.02%)
Feb 06, 2017 185.76 186.14 185.52 185.83 1,521,933 -0.39(-0.21%)
Feb 03, 2017 185.73 186.30 185.45 186.22 4,823,640 +1.37(+0.74%)
Feb 02, 2017 184.41 185.13 184.09 184.85 1,879,148 +0.08(+0.04%)
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.