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

Marketaxess Holdings (NQ: MKTX )

215.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2020 434.37 449.33 434.37 438.82 419,105 -1.64(-0.37%)
Apr 29, 2020 425.43 447.08 421.33 440.46 370,420 +14.74(+3.46%)
Apr 28, 2020 427.46 436.67 417.60 425.73 278,162 -0.15(-0.04%)
Apr 27, 2020 415.87 427.73 409.90 425.88 194,626 +19.84(+4.89%)
Apr 24, 2020 406.29 409.58 401.24 406.04 250,822 +3.12(+0.78%)
Apr 23, 2020 409.03 411.14 400.78 402.92 193,509 -6.23(-1.52%)
Apr 22, 2020 402.37 415.92 396.15 409.15 218,064 +13.26(+3.35%)
Apr 21, 2020 415.44 416.54 393.46 395.89 239,065 -19.37(-4.66%)
Apr 20, 2020 413.48 419.81 409.90 415.25 266,449 +0.76(+0.18%)
Apr 17, 2020 431.59 433.93 412.41 414.49 281,722 -6.48(-1.54%)
Apr 16, 2020 404.59 423.60 402.20 420.97 401,482 +22.47(+5.64%)
Apr 15, 2020 382.20 402.45 379.97 398.50 340,099 +14.94(+3.89%)
Apr 14, 2020 383.59 390.04 377.80 383.56 335,189 +11.50(+3.09%)
Apr 13, 2020 385.77 387.71 366.75 372.07 243,505 -16.94(-4.35%)
Apr 09, 2020 385.10 390.87 383.35 389.00 229,255 +7.45(+1.95%)
Apr 08, 2020 374.24 383.17 364.57 381.55 272,088 +13.62(+3.70%)
Apr 07, 2020 386.30 389.89 363.38 367.93 379,157 -16.91(-4.39%)
Apr 06, 2020 380.16 388.63 368.59 384.83 414,344 +11.34(+3.04%)
Apr 03, 2020 331.13 375.30 331.13 373.49 469,087 +38.56(+11.51%)
Apr 02, 2020 313.48 335.68 312.56 334.94 293,524 +12.83(+3.98%)
Apr 01, 2020 320.74 326.61 304.90 322.11 280,822 +1.37(+0.43%)
Mar 31, 2020 334.79 337.16 316.36 320.74 545,852 -18.08(-5.34%)
Mar 30, 2020 341.04 341.95 323.63 338.82 254,875 +8.24(+2.49%)
Mar 27, 2020 330.51 341.95 320.45 330.59 301,837 -9.65(-2.84%)
Mar 26, 2020 327.07 342.33 319.79 340.24 340,910 +21.68(+6.81%)
Mar 25, 2020 312.06 337.50 312.06 318.56 380,308 +3.46(+1.10%)
Mar 24, 2020 283.34 322.62 272.94 315.10 563,482 +43.79(+16.14%)
Mar 23, 2020 298.88 298.97 265.69 271.30 554,900 -28.28(-9.44%)
Mar 20, 2020 299.56 314.50 288.10 299.58 458,096 -5.31(-1.74%)
Mar 19, 2020 292.76 311.79 277.76 304.88 347,079 +10.39(+3.53%)
Mar 18, 2020 289.33 310.42 279.81 294.50 511,366 -26.66(-8.30%)
Mar 17, 2020 306.73 340.16 306.60 321.15 500,417 +20.94(+6.97%)
Mar 16, 2020 306.06 321.17 276.76 300.22 463,188 -30.65(-9.26%)
Mar 13, 2020 309.19 334.28 306.69 330.87 581,278 +27.33(+9.00%)
Mar 12, 2020 307.33 322.26 296.39 303.53 516,710 -18.25(-5.67%)
Mar 11, 2020 343.50 345.14 317.62 321.78 345,779 -22.67(-6.58%)
Mar 10, 2020 343.63 354.23 333.39 344.45 414,636 +4.68(+1.38%)
Mar 09, 2020 330.65 353.12 330.65 339.78 422,663 -9.69(-2.77%)
Mar 06, 2020 355.79 359.62 336.12 349.47 416,517 -14.63(-4.02%)
Mar 05, 2020 354.33 374.90 353.57 364.10 507,115 +3.83(+1.06%)
Mar 04, 2020 343.50 362.07 338.67 360.27 446,830 +21.20(+6.25%)
Mar 03, 2020 334.56 352.81 325.95 339.07 496,505 +2.85(+0.85%)
Mar 02, 2020 313.36 337.48 309.87 336.22 400,476 +23.43(+7.49%)
Feb 28, 2020 313.55 324.69 302.84 312.79 552,453 -8.69(-2.70%)
Feb 27, 2020 320.83 329.37 320.37 321.48 423,505 -4.76(-1.46%)
Feb 26, 2020 320.26 329.95 318.90 326.25 319,267 +6.83(+2.14%)
Feb 25, 2020 330.55 333.56 316.94 319.42 294,172 -10.33(-3.13%)
Feb 24, 2020 321.57 333.71 320.40 329.75 296,820 +1.76(+0.54%)
Feb 21, 2020 330.63 334.16 325.40 327.99 354,822 -4.35(-1.31%)
Feb 20, 2020 329.30 335.50 324.15 332.34 348,881 +2.82(+0.85%)
Feb 19, 2020 335.77 336.66 329.28 329.52 275,531 -5.30(-1.58%)
Feb 18, 2020 333.76 338.43 330.98 334.83 300,138 +1.44(+0.43%)
Feb 14, 2020 326.94 333.94 326.69 333.39 299,141 +7.27(+2.23%)
Feb 13, 2020 320.79 328.57 320.63 326.12 273,738 +2.56(+0.79%)
Feb 12, 2020 330.37 331.98 321.28 323.56 288,151 -6.54(-1.98%)
Feb 11, 2020 328.65 333.95 327.90 330.10 176,412 +1.57(+0.48%)
Feb 10, 2020 329.26 329.74 322.11 328.53 280,510 -2.93(-0.88%)
Feb 07, 2020 332.47 336.08 329.98 331.46 219,064 -1.33(-0.40%)
Feb 06, 2020 329.94 332.98 326.97 332.79 282,104 +3.68(+1.12%)
Feb 05, 2020 342.63 348.51 323.39 329.11 431,366 -12.66(-3.70%)
Feb 04, 2020 344.62 352.45 341.08 341.77 336,317 -0.48(-0.14%)
Feb 03, 2020 346.44 346.44 339.77 342.25 226,405 +1.27(+0.37%)
Jan 31, 2020 343.15 346.42 340.06 340.98 266,949 -3.83(-1.11%)
Jan 30, 2020 336.98 347.09 336.95 344.81 255,394 +5.89(+1.74%)
Jan 29, 2020 348.67 350.45 333.69 338.92 536,901 -7.54(-2.18%)
Jan 28, 2020 346.81 349.17 343.07 346.46 295,851 +1.94(+0.56%)
Jan 27, 2020 341.85 349.56 337.58 344.52 220,907 -1.36(-0.39%)
Jan 24, 2020 353.17 355.67 343.85 345.88 255,211 -7.71(-2.18%)
Jan 23, 2020 355.80 356.62 351.28 353.59 285,115 -3.00(-0.84%)
Jan 22, 2020 359.15 360.82 355.74 356.60 180,510 -0.28(-0.08%)
Jan 21, 2020 354.55 359.69 354.55 356.87 289,331 +1.57(+0.44%)
Jan 17, 2020 356.64 362.74 354.52 355.31 280,348 -0.92(-0.26%)
Jan 16, 2020 355.16 360.69 354.51 356.22 269,133 +1.84(+0.52%)
Jan 15, 2020 352.12 357.63 350.21 354.38 216,284 +1.43(+0.41%)
Jan 14, 2020 355.91 356.84 351.02 352.95 211,424 -1.92(-0.54%)
Jan 13, 2020 348.31 356.74 347.96 354.86 266,345 +5.32(+1.52%)
Jan 10, 2020 357.85 358.54 348.94 349.54 247,733 -8.31(-2.32%)
Jan 09, 2020 352.77 363.18 352.77 357.85 430,128 +7.12(+2.03%)
Jan 08, 2020 361.08 362.35 350.12 350.72 397,929 -10.54(-2.92%)
Jan 07, 2020 358.65 364.70 356.68 361.26 185,499 +1.13(+0.31%)
Jan 06, 2020 365.55 365.55 353.19 360.14 341,764 -5.75(-1.57%)
Jan 03, 2020 363.85 367.05 363.39 365.88 200,263 -0.19(-0.05%)
Jan 02, 2020 366.09 366.83 362.91 366.08 234,911 +1.10(+0.30%)
Dec 31, 2019 360.52 365.78 358.11 364.98 185,929 +4.44(+1.23%)
Dec 30, 2019 361.13 362.21 357.95 360.54 154,678 -0.48(-0.13%)
Dec 27, 2019 364.43 364.97 360.35 361.02 349,838 -1.06(-0.29%)
Dec 26, 2019 359.89 363.46 359.88 362.08 124,104 +1.95(+0.54%)
Dec 24, 2019 358.07 361.50 353.51 360.14 71,359 +2.62(+0.73%)
Dec 23, 2019 362.29 364.29 357.28 357.52 177,668 -4.77(-1.32%)
Dec 20, 2019 364.39 365.29 361.39 362.29 685,031 -1.20(-0.33%)
Dec 19, 2019 358.76 365.49 358.62 363.50 503,008 +7.38(+2.07%)
Dec 18, 2019 358.72 360.93 355.83 356.11 391,848 -3.50(-0.97%)
Dec 17, 2019 361.02 361.11 357.26 359.62 481,878 -1.11(-0.31%)
Dec 16, 2019 360.68 367.08 358.32 360.73 609,281 +0.77(+0.21%)
Dec 13, 2019 354.05 361.04 352.48 359.95 238,488 +4.26(+1.20%)
Dec 12, 2019 360.40 364.12 352.06 355.69 307,626 -7.08(-1.95%)
Dec 11, 2019 358.37 362.81 354.48 362.77 249,122 +6.56(+1.84%)
Dec 10, 2019 354.40 357.17 352.99 356.21 256,844 +2.87(+0.81%)
Dec 09, 2019 362.94 368.46 352.42 353.34 341,947 -8.55(-2.36%)
Dec 06, 2019 366.81 368.66 359.48 361.89 315,457 -5.08(-1.39%)
Dec 05, 2019 380.10 380.10 366.42 366.97 379,832 -12.33(-3.25%)
Dec 04, 2019 381.92 384.06 377.79 379.31 312,579 -3.54(-0.93%)
Dec 03, 2019 382.43 386.06 379.75 382.85 305,176 -1.25(-0.33%)
Dec 02, 2019 387.55 391.20 382.25 384.10 326,201 -4.67(-1.20%)
Nov 29, 2019 388.05 392.12 387.46 388.77 88,186 -2.51(-0.64%)
Nov 27, 2019 388.29 391.94 383.46 391.28 186,345 +4.36(+1.13%)
Nov 26, 2019 384.52 391.45 384.16 386.92 274,868 +4.54(+1.19%)
Nov 25, 2019 378.45 384.63 378.35 382.38 230,141 +4.67(+1.24%)
Nov 22, 2019 382.71 383.06 374.49 377.71 222,388 -1.50(-0.40%)
Nov 21, 2019 389.41 391.03 379.10 379.21 273,903 -10.20(-2.62%)
Nov 20, 2019 387.36 396.52 387.00 389.41 449,427 +4.16(+1.08%)
Nov 19, 2019 374.64 386.50 372.86 385.25 385,388 +10.25(+2.73%)
Nov 18, 2019 363.17 375.45 363.17 375.00 179,411 +8.14(+2.22%)
Nov 15, 2019 365.99 366.87 362.57 366.86 212,728 +1.77(+0.49%)
Nov 14, 2019 360.06 366.38 358.55 365.09 192,339 +4.68(+1.30%)
Nov 13, 2019 351.87 362.01 351.85 360.41 179,346 +8.12(+2.30%)
Nov 12, 2019 346.40 354.22 345.02 352.29 238,598 +5.96(+1.72%)
Nov 11, 2019 333.75 350.22 333.72 346.33 186,501 +12.12(+3.63%)
Nov 08, 2019 335.38 337.20 332.69 334.21 239,838 -2.36(-0.70%)
Nov 07, 2019 336.45 337.16 327.39 336.57 265,116 +1.72(+0.51%)
Nov 06, 2019 330.72 336.41 330.72 334.85 183,431 +3.93(+1.19%)
Nov 05, 2019 343.85 344.34 325.12 330.92 280,028 -13.63(-3.96%)
Nov 04, 2019 354.29 354.34 343.70 344.55 236,517 -7.44(-2.11%)
Nov 01, 2019 357.56 358.48 348.53 351.99 265,457 -2.36(-0.66%)
Oct 31, 2019 345.35 354.70 344.21 354.35 346,442 +9.08(+2.63%)
Oct 30, 2019 338.82 346.07 336.53 345.27 213,950 +7.36(+2.18%)
Oct 29, 2019 335.88 341.95 335.88 337.91 180,772 +2.52(+0.75%)
Oct 28, 2019 333.14 335.80 328.28 335.39 182,784 +4.61(+1.39%)
Oct 25, 2019 337.32 337.86 326.94 330.77 225,513 -5.18(-1.54%)
Oct 24, 2019 329.31 337.38 327.06 335.96 256,626 +7.00(+2.13%)
Oct 23, 2019 330.76 342.43 324.48 328.96 324,941 +1.47(+0.45%)
Oct 22, 2019 340.68 350.44 326.95 327.49 286,436 -12.26(-3.61%)
Oct 21, 2019 339.21 340.27 332.38 339.74 217,098 +0.50(+0.15%)
Oct 18, 2019 337.22 341.82 335.71 339.25 386,223 +3.06(+0.91%)
Oct 17, 2019 330.79 336.90 328.07 336.19 458,340 +8.92(+2.73%)
Oct 16, 2019 331.36 333.35 324.35 327.27 461,061 -8.56(-2.55%)
Oct 15, 2019 338.86 340.53 332.63 335.82 301,266 -0.11(-0.03%)
Oct 14, 2019 336.30 339.27 334.47 335.93 225,299 +1.19(+0.36%)
Oct 11, 2019 347.44 349.33 334.50 334.74 402,346 -10.48(-3.04%)
Oct 10, 2019 340.38 346.50 339.40 345.21 275,013 +3.67(+1.08%)
Oct 09, 2019 333.94 342.30 333.94 341.54 245,779 +8.27(+2.48%)
Oct 08, 2019 333.09 335.57 327.55 333.27 210,669 -1.08(-0.32%)
Oct 07, 2019 333.45 336.15 328.41 334.35 242,730 +0.81(+0.24%)
Oct 04, 2019 323.11 334.44 323.11 333.54 317,467 +9.70(+3.00%)
Oct 03, 2019 308.87 324.71 307.40 323.84 456,085 +17.43(+5.69%)
Oct 02, 2019 307.38 313.27 305.65 306.41 293,704 -6.04(-1.93%)
Oct 01, 2019 312.99 315.11 306.89 312.45 465,903 -2.39(-0.76%)
Sep 30, 2019 313.81 316.92 311.36 314.85 458,540 +2.68(+0.86%)
Sep 27, 2019 321.33 323.99 308.95 312.16 316,010 -7.01(-2.20%)
Sep 26, 2019 320.99 323.80 317.57 319.17 282,624 -1.45(-0.45%)
Sep 25, 2019 323.20 325.10 314.86 320.62 333,442 -2.49(-0.77%)
Sep 24, 2019 323.92 326.30 319.81 323.11 730,008 +0.53(+0.16%)
Sep 23, 2019 327.40 328.05 320.81 322.58 755,212 -2.53(-0.78%)
Sep 20, 2019 330.26 334.25 323.07 325.11 1,186,964 -4.39(-1.33%)
Sep 19, 2019 330.71 334.14 327.70 329.51 455,879 -1.20(-0.36%)
Sep 18, 2019 330.54 334.84 326.36 330.71 478,477 +1.46(+0.44%)
Sep 17, 2019 323.50 334.70 323.50 329.25 488,594 +7.81(+2.43%)
Sep 16, 2019 315.34 324.64 313.27 321.43 336,303 +3.90(+1.23%)
Sep 13, 2019 331.26 335.00 316.53 317.53 449,363 -14.28(-4.30%)
Sep 12, 2019 331.39 338.23 323.47 331.80 326,307 +3.57(+1.09%)
Sep 11, 2019 329.01 340.24 323.83 328.24 572,258 -0.61(-0.18%)
Sep 10, 2019 353.68 353.68 324.56 328.84 1,170,669 -26.56(-7.47%)
Sep 09, 2019 403.09 403.47 354.24 355.40 815,482 -47.79(-11.85%)
Sep 06, 2019 397.83 405.17 394.11 403.19 290,109 +7.15(+1.81%)
Sep 05, 2019 395.57 398.96 392.24 396.04 266,355 +3.22(+0.82%)
Sep 04, 2019 388.84 393.18 385.65 392.82 223,516 +6.25(+1.62%)
Sep 03, 2019 383.48 392.17 382.82 386.57 300,574 +4.32(+1.13%)
Aug 30, 2019 380.51 383.74 376.99 382.26 283,452 +5.16(+1.37%)
Aug 29, 2019 392.40 392.40 369.73 377.09 515,388 -11.74(-3.02%)
Aug 28, 2019 390.49 392.58 385.50 388.83 296,945 -1.17(-0.30%)
Aug 27, 2019 382.25 390.74 382.15 390.00 366,293 +10.16(+2.68%)
Aug 26, 2019 374.00 381.75 373.97 379.84 235,024 +6.24(+1.67%)
Aug 23, 2019 377.39 382.14 371.51 373.60 314,034 -3.77(-1.00%)
Aug 22, 2019 373.20 379.66 371.45 377.37 256,537 +3.18(+0.85%)
Aug 21, 2019 362.27 374.46 360.29 374.19 364,110 +13.36(+3.70%)
Aug 20, 2019 354.27 361.99 351.01 360.83 249,262 +6.17(+1.74%)
Aug 19, 2019 354.05 355.75 348.01 354.65 176,987 +2.60(+0.74%)
Aug 16, 2019 353.76 354.64 347.61 352.06 250,270 +1.05(+0.30%)
Aug 15, 2019 344.10 352.34 343.94 351.01 181,480 +8.13(+2.37%)
Aug 14, 2019 349.73 354.39 342.49 342.88 287,752 -9.96(-2.82%)
Aug 13, 2019 349.25 353.63 346.54 352.84 275,078 +3.62(+1.04%)
Aug 12, 2019 346.26 354.01 343.92 349.22 267,790 +1.07(+0.31%)
Aug 09, 2019 339.22 349.36 338.93 348.16 148,539 +9.41(+2.78%)
Aug 08, 2019 336.02 338.90 331.04 338.75 354,484 +3.31(+0.99%)
Aug 07, 2019 328.26 338.32 325.23 335.44 242,711 +3.92(+1.18%)
Aug 06, 2019 330.23 333.37 328.60 331.51 320,248 +3.73(+1.14%)
Aug 05, 2019 324.30 334.05 320.49 327.79 403,972 +0.81(+0.25%)
Aug 02, 2019 327.33 329.40 324.90 326.98 454,931 +0.32(+0.10%)
Aug 01, 2019 325.70 328.92 322.49 326.66 332,140 +3.13(+0.97%)
Jul 31, 2019 322.53 329.75 322.53 323.53 219,486 +0.95(+0.29%)
Jul 30, 2019 322.49 327.06 320.98 322.58 272,550 -0.82(-0.25%)
Jul 29, 2019 332.82 332.82 323.14 323.40 472,445 -10.60(-3.17%)
Jul 26, 2019 332.07 334.69 330.23 334.00 503,998 +3.78(+1.15%)
Jul 25, 2019 320.98 331.33 319.70 330.21 599,746 +9.36(+2.92%)
Jul 24, 2019 340.59 342.58 317.74 320.86 1,149,377 -32.21(-9.12%)
Jul 23, 2019 358.00 358.00 350.83 353.07 314,256 -2.56(-0.72%)
Jul 22, 2019 353.99 357.50 351.81 355.63 269,851 +3.31(+0.94%)
Jul 19, 2019 358.99 358.99 351.67 352.32 258,874 -5.54(-1.55%)
Jul 18, 2019 353.56 358.42 351.75 357.86 275,848 +4.58(+1.30%)
Jul 17, 2019 349.46 354.16 347.76 353.28 264,867 +4.72(+1.36%)
Jul 16, 2019 347.10 349.72 346.20 348.56 320,875 +2.23(+0.64%)
Jul 15, 2019 345.51 347.28 342.59 346.33 287,546 +2.41(+0.70%)
Jul 12, 2019 341.78 344.92 339.89 343.92 259,812 +3.60(+1.06%)
Jul 11, 2019 335.32 342.00 334.79 340.32 307,860 +4.93(+1.47%)
Jul 10, 2019 330.17 337.96 330.17 335.40 379,629 +6.24(+1.90%)
Jul 09, 2019 327.25 330.42 323.10 329.16 337,238 +1.34(+0.41%)
Jul 08, 2019 328.26 330.80 324.79 327.81 344,000 -0.38(-0.12%)
Jul 05, 2019 325.67 330.45 321.59 328.20 231,789 +3.26(+1.00%)
Jul 03, 2019 319.54 326.23 317.91 324.93 282,834 +7.31(+2.30%)
Jul 02, 2019 310.55 318.72 307.58 317.63 369,809 +7.98(+2.58%)
Jul 01, 2019 309.45 311.84 305.29 309.65 511,097 +1.11(+0.36%)
Jun 28, 2019 305.51 311.33 302.80 308.54 7,920,524 +4.88(+1.61%)
Jun 27, 2019 300.17 307.90 298.95 303.66 512,663 +3.52(+1.17%)
Jun 26, 2019 307.58 309.21 300.00 300.14 559,707 -6.12(-2.00%)
Jun 25, 2019 312.39 315.81 304.69 306.25 731,383 -13.42(-4.20%)
Jun 24, 2019 319.12 322.11 318.20 319.67 250,824 -0.06(-0.02%)
Jun 21, 2019 316.92 323.88 316.23 319.73 332,943 +1.65(+0.52%)
Jun 20, 2019 319.88 323.48 315.02 318.08 405,229 -0.03(-0.01%)
Jun 19, 2019 306.49 318.43 305.53 318.11 451,387 +12.32(+4.03%)
Jun 18, 2019 307.42 309.55 305.19 305.78 343,364 +0.05(+0.02%)
Jun 17, 2019 307.55 310.11 305.35 305.74 208,418 -1.49(-0.48%)
Jun 14, 2019 305.05 309.95 303.99 307.22 326,692 +2.28(+0.75%)
Jun 13, 2019 313.55 313.55 302.03 304.94 545,494 -7.31(-2.34%)
Jun 12, 2019 314.16 318.69 309.22 312.24 668,598 -8.36(-2.61%)
Jun 11, 2019 327.54 329.24 317.65 320.61 387,296 -5.67(-1.74%)
Jun 10, 2019 319.86 327.69 319.86 326.28 437,737 +5.08(+1.58%)
Jun 07, 2019 314.04 327.90 314.04 321.20 657,760 +7.44(+2.37%)
Jun 06, 2019 304.10 314.28 302.18 313.76 466,481 +9.66(+3.18%)
Jun 05, 2019 288.48 304.26 284.27 304.10 500,659 +16.97(+5.91%)
Jun 04, 2019 285.01 287.46 282.22 287.13 359,403 +4.70(+1.67%)
Jun 03, 2019 285.71 286.62 279.84 282.43 443,312 -3.46(-1.21%)
May 31, 2019 271.63 286.51 271.63 285.88 552,752 +13.31(+4.88%)
May 30, 2019 270.86 277.29 269.67 272.58 221,959 +2.53(+0.94%)
May 29, 2019 268.78 270.97 267.83 270.05 370,175 +0.24(+0.09%)
May 28, 2019 276.76 279.55 269.14 269.81 2,235,929 -6.96(-2.51%)
May 24, 2019 280.58 283.11 276.27 276.76 391,593 -3.17(-1.13%)
May 23, 2019 278.87 282.45 276.94 279.93 332,776 -0.83(-0.30%)
May 22, 2019 280.89 283.07 278.89 280.77 307,627 +0.43(+0.15%)
May 21, 2019 282.11 287.02 278.64 280.34 355,795 -1.49(-0.53%)
May 20, 2019 278.93 282.73 278.93 281.82 253,036 +1.36(+0.49%)
May 17, 2019 276.37 281.33 275.80 280.46 489,726 +2.63(+0.95%)
May 16, 2019 276.93 279.07 276.40 277.83 278,904 +2.33(+0.85%)
May 15, 2019 274.63 279.14 273.95 275.50 322,351 -0.38(-0.14%)
May 14, 2019 270.88 277.93 270.88 275.87 449,788 +5.51(+2.04%)
May 13, 2019 266.08 270.68 264.86 270.36 282,845 +0.67(+0.25%)
May 10, 2019 265.98 270.55 264.72 269.69 286,689 +2.83(+1.06%)
May 09, 2019 267.47 269.12 264.09 266.86 295,064 -2.71(-1.00%)
May 08, 2019 268.75 271.37 267.65 269.57 263,718 +0.91(+0.34%)
May 07, 2019 277.04 280.12 268.56 268.65 391,303 -9.66(-3.47%)
May 06, 2019 271.11 281.64 271.11 278.31 421,154 +4.21(+1.53%)
May 03, 2019 271.97 276.41 271.36 274.10 260,791 +3.01(+1.11%)
May 02, 2019 270.62 272.60 268.63 271.10 276,598 +0.83(+0.31%)
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.