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

Total Stock Market ETF Vanguard (NY: VTI )

251.78 +2.32 (+0.93%)
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 (%)
Dec 31, 2019 153.10 153.81 152.84 153.68 3,475,506 +0.40(+0.26%)
Dec 30, 2019 154.32 154.40 153.01 153.28 4,795,198 -0.84(-0.54%)
Dec 27, 2019 154.61 154.68 153.85 154.11 2,509,105 -0.14(-0.09%)
Dec 26, 2019 153.76 154.25 153.69 154.25 2,677,606 +0.74(+0.48%)
Dec 24, 2019 153.74 153.78 153.33 153.51 1,729,980 +0.03(+0.02%)
Dec 23, 2019 153.73 153.76 153.40 153.48 4,092,960 +0.09(+0.06%)
Dec 20, 2019 153.21 153.53 153.08 153.39 3,364,281 +0.78(+0.51%)
Dec 19, 2019 152.03 152.60 151.99 152.60 3,231,459 +0.66(+0.44%)
Dec 18, 2019 152.12 152.20 151.58 151.94 2,290,483 +0.07(+0.04%)
Dec 17, 2019 152.06 152.14 151.75 151.87 4,733,000 +0.06(+0.04%)
Dec 16, 2019 151.68 152.16 151.54 151.82 2,639,707 +1.10(+0.73%)
Dec 13, 2019 150.64 151.42 150.10 150.71 3,236,363 +0.00(+0.00%)
Dec 12, 2019 149.49 151.13 149.32 150.71 3,224,172 +1.22(+0.82%)
Dec 11, 2019 149.37 149.60 149.07 149.49 1,906,741 +0.36(+0.24%)
Dec 10, 2019 149.26 149.56 148.81 149.13 2,302,260 -0.13(-0.09%)
Dec 09, 2019 149.56 149.87 149.24 149.27 2,070,580 -0.48(-0.32%)
Dec 06, 2019 149.45 149.98 149.37 149.74 2,163,356 +1.32(+0.89%)
Dec 05, 2019 148.54 148.54 147.77 148.43 1,988,966 +0.22(+0.15%)
Dec 04, 2019 147.87 148.50 147.70 148.21 2,282,229 +0.95(+0.65%)
Dec 03, 2019 146.75 147.33 146.09 147.26 4,325,179 -0.88(-0.59%)
Dec 02, 2019 149.71 149.81 148.02 148.14 4,032,829 -1.35(-0.91%)
Nov 29, 2019 149.90 149.99 149.40 149.49 1,253,376 -0.67(-0.45%)
Nov 27, 2019 149.83 150.16 149.49 150.16 2,509,107 +0.71(+0.48%)
Nov 26, 2019 149.16 149.53 148.99 149.45 2,017,887 +0.32(+0.21%)
Nov 25, 2019 148.31 149.13 148.16 149.13 2,705,377 +1.40(+0.95%)
Nov 22, 2019 147.89 147.92 147.24 147.73 2,019,168 +0.33(+0.22%)
Nov 21, 2019 147.85 147.92 147.08 147.41 2,376,837 -0.37(-0.25%)
Nov 20, 2019 147.90 148.28 146.90 147.78 3,571,982 -0.47(-0.32%)
Nov 19, 2019 148.58 148.68 147.85 148.25 2,382,138 +0.05(+0.03%)
Nov 18, 2019 148.00 148.29 147.72 148.20 3,364,416 +0.08(+0.06%)
Nov 15, 2019 147.74 148.12 147.40 148.12 2,799,624 +1.12(+0.76%)
Nov 14, 2019 146.66 147.08 146.41 147.00 2,243,972 +0.15(+0.10%)
Nov 13, 2019 146.27 147.03 146.10 146.85 2,343,722 +0.06(+0.04%)
Nov 12, 2019 146.70 147.31 146.43 146.78 1,852,794 +0.25(+0.17%)
Nov 11, 2019 146.11 146.60 145.97 146.53 1,861,648 -0.29(-0.20%)
Nov 08, 2019 146.26 146.82 145.81 146.82 2,282,817 +0.41(+0.28%)
Nov 07, 2019 146.67 146.99 146.12 146.41 2,577,134 +0.50(+0.34%)
Nov 06, 2019 145.96 146.01 145.39 145.91 2,450,726 -0.07(-0.05%)
Nov 05, 2019 146.29 146.46 145.80 145.98 2,544,745 -0.13(-0.09%)
Nov 04, 2019 146.39 146.45 145.90 146.11 2,371,879 +0.53(+0.37%)
Nov 01, 2019 144.80 145.58 144.73 145.58 2,578,151 +1.54(+1.07%)
Oct 31, 2019 144.50 144.50 143.32 144.03 2,381,171 -0.50(-0.35%)
Oct 30, 2019 144.24 144.74 143.53 144.54 2,449,418 +0.35(+0.24%)
Oct 29, 2019 144.08 144.61 143.97 144.19 1,671,687 -0.03(-0.02%)
Oct 28, 2019 143.98 144.48 143.87 144.22 2,917,837 +0.87(+0.61%)
Oct 25, 2019 142.46 143.64 142.39 143.35 2,636,061 +0.57(+0.40%)
Oct 24, 2019 142.94 143.01 142.26 142.78 1,693,978 +0.39(+0.28%)
Oct 23, 2019 141.97 142.46 141.78 142.39 1,931,386 +0.29(+0.20%)
Oct 22, 2019 142.87 142.94 142.03 142.10 1,833,915 -0.43(-0.30%)
Oct 21, 2019 142.32 142.64 142.05 142.53 1,830,711 +0.92(+0.65%)
Oct 18, 2019 141.94 142.19 140.97 141.61 1,841,475 -0.57(-0.40%)
Oct 17, 2019 142.31 142.60 141.85 142.18 1,756,040 +0.47(+0.33%)
Oct 16, 2019 141.66 142.04 141.41 141.71 1,708,808 -0.26(-0.18%)
Oct 15, 2019 141.09 142.31 140.98 141.97 2,305,115 +1.38(+0.98%)
Oct 14, 2019 140.62 140.83 140.36 140.59 1,299,161 -0.13(-0.09%)
Oct 11, 2019 140.61 141.90 140.57 140.72 3,615,941 +1.49(+1.07%)
Oct 10, 2019 138.26 139.66 138.25 139.22 3,761,160 +0.89(+0.64%)
Oct 09, 2019 137.98 138.81 137.81 138.34 3,527,967 +1.26(+0.92%)
Oct 08, 2019 138.30 138.60 137.06 137.07 2,371,036 -2.25(-1.62%)
Oct 07, 2019 139.55 140.31 139.09 139.33 2,395,081 -0.55(-0.39%)
Oct 04, 2019 138.60 139.95 138.30 139.88 2,687,335 +1.80(+1.31%)
Oct 03, 2019 136.84 138.07 135.37 138.07 4,689,330 +1.11(+0.81%)
Oct 02, 2019 138.43 138.49 136.22 136.96 4,080,694 -2.26(-1.62%)
Oct 01, 2019 141.53 141.89 139.12 139.22 3,022,488 -1.84(-1.31%)
Sep 30, 2019 140.74 141.41 140.64 141.06 1,823,186 +0.65(+0.47%)
Sep 27, 2019 141.66 141.72 139.61 140.41 2,076,864 -0.84(-0.60%)
Sep 26, 2019 141.68 141.68 140.57 141.25 1,845,242 -0.43(-0.30%)
Sep 25, 2019 140.81 141.91 140.06 141.68 6,577,172 +0.89(+0.63%)
Sep 24, 2019 142.56 142.75 140.32 140.79 4,534,405 -1.32(-0.93%)
Sep 23, 2019 141.73 142.42 141.60 142.11 2,196,538 +0.08(+0.05%)
Sep 20, 2019 142.93 143.15 141.62 142.03 2,254,985 -0.63(-0.44%)
Sep 19, 2019 143.05 143.50 142.51 142.66 2,208,559 -0.09(-0.07%)
Sep 18, 2019 142.60 142.78 141.39 142.75 1,838,054 -0.02(-0.01%)
Sep 17, 2019 142.32 142.81 142.00 142.77 2,253,064 +0.34(+0.24%)
Sep 16, 2019 142.20 142.64 142.03 142.43 1,810,068 -0.29(-0.20%)
Sep 13, 2019 143.09 143.28 142.54 142.72 3,228,826 -0.14(-0.10%)
Sep 12, 2019 142.87 143.33 142.33 142.86 3,749,458 +0.43(+0.30%)
Sep 11, 2019 141.43 142.44 141.07 142.43 4,135,859 +1.15(+0.82%)
Sep 10, 2019 140.75 141.28 140.08 141.28 3,693,859 +0.14(+0.10%)
Sep 09, 2019 141.56 141.60 140.56 141.14 2,769,686 +0.08(+0.06%)
Sep 06, 2019 141.17 141.41 140.79 141.05 1,686,891 +0.03(+0.02%)
Sep 05, 2019 140.42 141.45 140.19 141.03 3,217,282 +1.86(+1.34%)
Sep 04, 2019 138.84 139.16 138.39 139.16 2,227,878 +1.47(+1.07%)
Sep 03, 2019 137.62 138.14 137.04 137.70 4,632,422 -0.90(-0.65%)
Aug 30, 2019 139.38 139.39 138.04 138.60 2,439,631 -0.05(-0.03%)
Aug 29, 2019 138.18 138.91 137.72 138.64 2,770,155 +1.81(+1.32%)
Aug 28, 2019 135.48 136.92 135.13 136.83 2,130,255 +0.97(+0.71%)
Aug 27, 2019 137.30 137.47 135.47 135.86 2,136,360 -0.63(-0.46%)
Aug 26, 2019 136.26 136.59 135.45 136.50 3,896,343 +1.37(+1.01%)
Aug 23, 2019 138.01 138.84 134.51 135.13 4,095,983 -3.50(-2.52%)
Aug 22, 2019 139.13 139.40 137.75 138.62 1,861,144 -0.12(-0.09%)
Aug 21, 2019 138.71 138.93 138.39 138.75 1,549,252 +1.16(+0.84%)
Aug 20, 2019 138.38 138.59 137.54 137.58 1,870,226 -1.06(-0.76%)
Aug 19, 2019 138.64 139.01 138.21 138.64 3,092,063 +1.63(+1.19%)
Aug 16, 2019 135.84 137.26 135.77 137.02 3,935,219 +2.05(+1.52%)
Aug 15, 2019 135.13 135.45 133.96 134.97 3,862,732 +0.25(+0.19%)
Aug 14, 2019 136.65 136.89 134.64 134.72 4,234,883 -4.01(-2.89%)
Aug 13, 2019 136.60 139.56 136.26 138.73 2,926,612 +1.95(+1.43%)
Aug 12, 2019 137.74 137.87 136.28 136.78 2,700,378 -1.71(-1.24%)
Aug 09, 2019 139.30 139.30 137.65 138.49 2,527,057 -1.00(-0.71%)
Aug 08, 2019 137.61 139.51 137.35 139.48 4,455,315 +2.60(+1.90%)
Aug 07, 2019 135.12 137.19 134.08 136.88 3,436,727 +0.15(+0.11%)
Aug 06, 2019 135.95 136.78 135.04 136.73 3,665,195 +4.53(+3.43%)
Aug 05, 2019 136.87 136.93 133.79 132.20 6,128,761 -6.90(-4.96%)
Aug 02, 2019 139.77 139.87 138.17 139.10 7,594,290 -1.13(-0.81%)
Aug 01, 2019 141.62 143.07 139.73 140.23 4,195,470 -1.31(-0.93%)
Jul 31, 2019 143.13 143.31 140.49 141.54 2,701,048 -1.56(-1.09%)
Jul 30, 2019 142.46 143.21 142.24 143.11 2,118,976 -0.14(-0.10%)
Jul 29, 2019 143.54 143.56 142.87 143.25 1,707,343 -0.34(-0.24%)
Jul 26, 2019 142.88 143.68 142.85 143.59 1,851,311 +1.03(+0.72%)
Jul 25, 2019 143.15 143.16 142.18 142.56 2,200,139 -0.76(-0.53%)
Jul 24, 2019 142.06 143.35 142.06 143.32 2,332,517 +0.87(+0.61%)
Jul 23, 2019 142.08 142.47 141.63 142.45 1,767,493 +0.95(+0.67%)
Jul 22, 2019 141.41 141.72 141.13 141.50 1,624,156 +0.34(+0.24%)
Jul 19, 2019 142.47 142.54 141.11 141.16 1,600,003 -0.81(-0.57%)
Jul 18, 2019 141.23 142.13 140.97 141.97 1,579,203 +0.52(+0.37%)
Jul 17, 2019 142.37 142.44 141.45 141.45 2,769,585 -0.94(-0.66%)
Jul 16, 2019 142.75 142.90 142.23 142.39 1,912,594 -0.36(-0.25%)
Jul 15, 2019 143.05 143.05 142.53 142.75 2,317,410 -0.09(-0.07%)
Jul 12, 2019 142.37 142.88 142.27 142.85 1,780,768 +0.72(+0.51%)
Jul 11, 2019 142.22 142.31 141.57 142.12 2,840,016 +0.20(+0.14%)
Jul 10, 2019 141.90 142.40 141.46 141.93 1,992,124 +0.58(+0.41%)
Jul 09, 2019 140.44 141.43 140.44 141.35 3,417,435 +0.25(+0.18%)
Jul 08, 2019 141.23 141.38 140.76 141.10 2,808,031 -0.76(-0.54%)
Jul 05, 2019 141.36 141.93 140.66 141.86 2,630,505 -0.08(-0.06%)
Jul 03, 2019 141.23 141.96 141.12 141.94 2,458,987 +1.06(+0.75%)
Jul 02, 2019 140.56 140.88 140.10 140.88 2,909,247 +0.32(+0.23%)
Jul 01, 2019 141.21 141.28 139.97 140.56 4,266,943 +0.99(+0.71%)
Jun 28, 2019 139.03 139.65 138.84 139.57 2,784,709 +0.97(+0.70%)
Jun 27, 2019 138.24 138.74 138.15 138.61 2,572,486 +0.83(+0.60%)
Jun 26, 2019 138.43 138.74 137.75 137.78 2,047,463 -0.26(-0.19%)
Jun 25, 2019 139.37 139.40 137.91 138.04 2,482,579 -1.32(-0.95%)
Jun 24, 2019 139.80 139.93 139.22 139.36 2,126,256 -0.78(-0.56%)
Jun 21, 2019 139.86 140.37 139.53 140.14 2,596,094 +0.02(+0.01%)
Jun 20, 2019 140.17 140.28 138.98 140.12 3,191,937 +1.27(+0.92%)
Jun 19, 2019 138.48 139.02 137.99 138.85 4,355,065 +0.47(+0.34%)
Jun 18, 2019 137.82 139.00 137.70 138.37 2,430,980 +1.50(+1.09%)
Jun 17, 2019 136.96 137.32 136.83 136.88 2,694,922 +0.10(+0.07%)
Jun 14, 2019 136.94 137.11 136.44 136.78 1,512,161 -0.30(-0.22%)
Jun 13, 2019 136.93 137.21 136.59 137.07 1,863,620 +0.63(+0.46%)
Jun 12, 2019 136.52 136.79 136.13 136.44 1,867,178 -0.19(-0.14%)
Jun 11, 2019 137.69 137.89 136.27 136.63 1,861,361 -0.13(-0.10%)
Jun 10, 2019 136.87 137.65 136.69 136.76 2,439,106 +0.76(+0.56%)
Jun 07, 2019 135.32 136.61 135.25 136.00 1,800,561 +1.22(+0.91%)
Jun 06, 2019 134.17 135.12 133.74 134.78 3,017,362 +0.75(+0.56%)
Jun 05, 2019 133.78 134.17 132.74 134.03 5,461,174 +1.02(+0.77%)
Jun 04, 2019 131.31 133.05 131.07 133.01 2,987,211 +2.92(+2.24%)
Jun 03, 2019 130.35 130.99 129.36 130.09 5,143,585 -0.26(-0.20%)
May 31, 2019 130.74 131.18 130.26 130.35 3,061,559 -1.78(-1.35%)
May 30, 2019 132.20 132.65 131.51 132.13 2,828,906 +0.26(+0.20%)
May 29, 2019 132.14 132.30 131.04 131.87 3,084,321 -0.91(-0.68%)
May 28, 2019 134.17 134.60 132.72 132.78 4,172,692 -1.18(-0.88%)
May 24, 2019 134.30 134.55 133.56 133.95 1,472,117 +0.32(+0.24%)
May 23, 2019 134.18 134.20 132.84 133.63 2,647,523 -1.72(-1.27%)
May 22, 2019 135.32 135.79 135.05 135.35 1,662,005 -0.49(-0.36%)
May 21, 2019 135.37 136.02 135.30 135.84 1,552,964 +1.32(+0.98%)
May 20, 2019 134.58 135.19 134.14 134.53 1,801,782 -0.96(-0.71%)
May 17, 2019 135.32 136.78 135.28 135.49 2,076,550 -0.96(-0.71%)
May 16, 2019 135.57 137.15 135.54 136.45 2,503,568 +1.22(+0.90%)
May 15, 2019 133.63 135.52 133.46 135.23 2,236,704 +0.80(+0.59%)
May 14, 2019 133.67 135.18 133.54 134.43 3,335,648 +1.20(+0.90%)
May 13, 2019 134.06 134.48 132.72 133.23 4,578,525 -3.46(-2.53%)
May 10, 2019 135.57 137.08 134.02 136.69 3,427,349 +0.63(+0.46%)
May 09, 2019 135.32 136.36 134.40 136.06 2,987,615 -0.44(-0.32%)
May 08, 2019 136.52 137.34 136.20 136.49 2,689,820 -0.22(-0.16%)
May 07, 2019 137.90 138.13 135.67 136.71 4,733,757 -2.40(-1.72%)
May 06, 2019 137.30 139.29 137.14 139.11 2,844,377 -0.44(-0.32%)
May 03, 2019 138.79 139.62 138.69 139.56 2,317,459 +1.49(+1.08%)
May 02, 2019 138.19 138.73 137.18 138.06 2,739,185 -0.23(-0.17%)
May 01, 2019 139.71 139.78 138.27 138.30 4,059,684 -1.04(-0.74%)
Apr 30, 2019 139.23 139.53 138.33 139.34 2,401,020 +0.01(+0.01%)
Apr 29, 2019 139.18 139.61 139.09 139.32 2,657,207 +0.20(+0.15%)
Apr 26, 2019 138.43 139.12 138.03 139.12 2,357,827 +0.75(+0.54%)
Apr 25, 2019 138.55 138.69 137.68 138.37 2,621,300 -0.23(-0.17%)
Apr 24, 2019 138.77 139.02 138.48 138.60 2,077,474 -0.19(-0.13%)
Apr 23, 2019 137.63 138.90 137.54 138.79 2,530,180 +1.38(+1.00%)
Apr 22, 2019 137.07 137.50 136.91 137.41 2,319,151 +0.04(+0.03%)
Apr 18, 2019 137.49 137.49 136.67 137.37 2,651,948 +0.20(+0.15%)
Apr 17, 2019 138.23 138.25 136.91 137.17 3,220,595 -0.51(-0.37%)
Apr 16, 2019 138.05 138.10 137.34 137.68 3,187,599 +0.04(+0.03%)
Apr 15, 2019 137.81 137.86 137.18 137.64 2,248,314 -0.11(-0.08%)
Apr 12, 2019 137.63 137.86 137.24 137.75 2,819,246 +0.92(+0.67%)
Apr 11, 2019 137.06 137.08 136.51 136.83 1,936,979 -0.01(-0.01%)
Apr 10, 2019 136.42 136.86 136.26 136.84 2,179,218 +0.63(+0.46%)
Apr 09, 2019 136.49 136.64 135.93 136.21 2,321,411 -0.83(-0.60%)
Apr 08, 2019 136.69 137.06 136.30 137.04 2,299,560 +0.12(+0.09%)
Apr 05, 2019 136.56 136.96 136.44 136.92 1,882,807 +0.69(+0.50%)
Apr 04, 2019 136.05 136.33 135.59 136.23 2,426,826 +0.29(+0.21%)
Apr 03, 2019 136.27 136.51 135.56 135.94 2,595,227 +0.32(+0.24%)
Apr 02, 2019 135.66 135.73 135.15 135.62 4,633,404 -0.01(-0.01%)
Apr 01, 2019 135.04 135.71 134.89 135.63 3,957,743 +1.56(+1.16%)
Mar 29, 2019 133.98 134.14 133.44 134.07 3,901,397 +0.88(+0.66%)
Mar 28, 2019 132.91 133.40 132.33 133.19 2,865,119 +0.58(+0.44%)
Mar 27, 2019 133.27 133.55 131.70 132.61 3,672,775 -0.61(-0.46%)
Mar 26, 2019 133.14 133.77 132.50 133.22 3,088,028 +1.02(+0.77%)
Mar 25, 2019 132.10 132.78 131.47 132.20 3,968,206 -0.09(-0.07%)
Mar 22, 2019 134.39 134.60 132.24 132.29 5,589,652 -2.82(-2.09%)
Mar 21, 2019 133.14 135.31 133.03 135.11 3,200,968 +2.18(+1.64%)
Mar 20, 2019 133.91 134.53 132.93 132.93 3,146,385 -1.17(-0.87%)
Mar 19, 2019 134.65 134.97 133.61 134.10 6,624,600 -0.03(-0.02%)
Mar 18, 2019 133.71 134.32 133.57 134.12 2,701,841 +0.50(+0.37%)
Mar 15, 2019 133.27 134.06 133.20 133.63 2,522,283 +0.62(+0.46%)
Mar 14, 2019 133.12 133.29 132.75 133.01 1,621,250 -0.11(-0.08%)
Mar 13, 2019 132.66 133.57 132.64 133.12 2,185,238 +0.85(+0.64%)
Mar 12, 2019 132.08 132.55 131.99 132.27 2,133,487 +0.44(+0.34%)
Mar 11, 2019 130.29 131.88 130.26 131.83 2,073,019 +1.91(+1.47%)
Mar 08, 2019 129.13 129.96 128.94 129.92 2,526,189 -0.27(-0.21%)
Mar 07, 2019 131.00 131.08 129.71 130.19 3,093,665 -1.02(-0.78%)
Mar 06, 2019 132.25 132.28 131.07 131.21 2,321,594 -1.00(-0.76%)
Mar 05, 2019 132.52 132.60 131.94 132.22 3,079,747 -0.25(-0.19%)
Mar 04, 2019 133.62 133.65 131.24 132.47 3,856,522 -0.62(-0.46%)
Mar 01, 2019 133.05 133.25 132.24 133.08 3,239,369 +0.77(+0.58%)
Feb 28, 2019 132.37 132.60 132.07 132.31 2,468,950 -0.17(-0.13%)
Feb 27, 2019 132.13 132.67 131.67 132.48 2,221,149 +0.05(+0.03%)
Feb 26, 2019 132.47 132.91 132.32 132.43 2,338,772 -0.25(-0.19%)
Feb 25, 2019 133.21 133.51 132.60 132.68 4,253,850 +0.19(+0.15%)
Feb 22, 2019 131.96 132.55 131.80 132.49 1,994,994 +0.87(+0.66%)
Feb 21, 2019 131.83 131.90 131.08 131.62 3,998,956 -0.45(-0.34%)
Feb 20, 2019 131.82 132.26 131.54 132.07 2,557,778 +0.28(+0.21%)
Feb 19, 2019 131.23 132.13 131.17 131.79 2,677,869 +0.26(+0.20%)
Feb 15, 2019 131.00 131.56 130.77 131.54 2,753,752 +1.43(+1.10%)
Feb 14, 2019 129.80 130.68 129.36 130.11 2,964,030 -0.23(-0.18%)
Feb 13, 2019 130.35 130.74 130.06 130.34 2,571,194 +0.41(+0.31%)
Feb 12, 2019 129.12 130.10 129.07 129.93 3,593,553 +1.60(+1.25%)
Feb 11, 2019 128.46 128.60 127.99 128.33 2,536,109 +0.27(+0.21%)
Feb 08, 2019 127.30 128.08 126.86 128.06 2,285,171 +0.13(+0.10%)
Feb 07, 2019 128.25 128.54 126.36 127.93 5,531,672 -1.22(-0.95%)
Feb 06, 2019 129.15 129.38 128.69 129.16 3,196,064 -0.13(-0.10%)
Feb 05, 2019 128.97 129.43 128.70 129.29 2,994,121 +0.53(+0.41%)
Feb 04, 2019 127.87 128.78 127.50 128.75 5,358,805 +0.91(+0.71%)
Feb 01, 2019 127.81 128.27 127.40 127.84 3,500,030 +0.18(+0.14%)
Jan 31, 2019 126.50 127.88 126.47 127.66 4,267,849 +1.12(+0.88%)
Jan 30, 2019 125.46 126.99 124.97 126.54 3,321,327 +1.88(+1.51%)
Jan 29, 2019 124.97 125.20 124.26 124.66 3,227,922 -0.17(-0.14%)
Jan 28, 2019 124.62 124.88 123.92 124.84 4,743,744 -0.92(-0.73%)
Jan 25, 2019 125.54 126.08 125.35 125.76 3,241,757 +1.17(+0.94%)
Jan 24, 2019 124.34 124.84 123.91 124.59 4,107,627 +0.26(+0.21%)
Jan 23, 2019 124.75 125.11 123.11 124.33 4,269,302 +0.13(+0.10%)
Jan 22, 2019 125.22 125.25 123.38 124.20 5,464,652 -1.72(-1.37%)
Jan 18, 2019 125.22 126.19 124.82 125.92 4,584,667 +1.61(+1.30%)
Jan 17, 2019 122.93 124.77 122.71 124.31 4,775,960 +1.00(+0.81%)
Jan 16, 2019 123.18 123.79 123.12 123.32 3,215,527 +0.35(+0.28%)
Jan 15, 2019 121.81 123.08 121.69 122.97 4,929,033 +1.33(+1.09%)
Jan 14, 2019 121.44 122.09 121.23 121.64 2,690,644 -0.77(-0.63%)
Jan 11, 2019 121.76 122.43 121.50 122.41 3,292,326 +0.03(+0.02%)
Jan 10, 2019 121.12 122.46 120.72 122.39 2,914,439 +0.60(+0.49%)
Jan 09, 2019 121.66 122.26 121.05 121.79 6,950,700 +0.57(+0.47%)
Jan 08, 2019 121.13 121.39 119.84 121.22 4,283,861 +1.23(+1.03%)
Jan 07, 2019 119.05 120.75 118.70 119.98 4,867,090 +1.20(+1.01%)
Jan 04, 2019 116.55 119.22 116.41 118.78 5,183,794 +3.81(+3.31%)
Jan 03, 2019 116.95 116.95 114.79 114.98 5,700,335 -2.73(-2.32%)
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.