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 )

478.74 +0.59 (+0.12%)
Official Closing Price Updated: 8:00 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 (%)
Mar 31, 2021 348.13 350.46 348.13 349.00 7,796,616 +1.38(+0.40%)
Mar 30, 2021 347.34 348.21 346.10 347.62 3,855,507 -0.89(-0.26%)
Mar 29, 2021 347.35 349.37 345.95 348.51 3,279,699 -0.21(-0.06%)
Mar 26, 2021 344.28 349.07 343.69 348.73 3,468,226 +5.60(+1.63%)
Mar 25, 2021 339.93 343.90 338.08 343.13 5,741,129 +1.92(+0.56%)
Mar 24, 2021 344.35 345.84 341.21 341.21 4,292,817 -1.90(-0.55%)
Mar 23, 2021 345.13 346.48 342.25 343.11 5,182,864 -2.54(-0.73%)
Mar 22, 2021 343.47 347.01 343.44 345.65 3,576,333 +2.71(+0.79%)
Mar 19, 2021 343.34 344.79 340.94 342.94 5,638,425 -0.61(-0.18%)
Mar 18, 2021 346.28 348.22 342.99 343.55 5,313,257 -5.13(-1.47%)
Mar 17, 2021 346.37 349.45 345.22 348.68 5,247,889 +1.14(+0.33%)
Mar 16, 2021 348.56 349.19 346.77 347.54 3,873,168 -0.39(-0.11%)
Mar 15, 2021 346.22 348.21 344.10 347.93 3,311,404 +2.00(+0.58%)
Mar 12, 2021 344.15 346.01 343.35 345.93 5,077,588 +0.49(+0.14%)
Mar 11, 2021 344.30 347.26 343.82 345.44 3,495,602 +3.61(+1.06%)
Mar 10, 2021 342.05 343.52 340.69 341.83 7,567,639 +2.10(+0.62%)
Mar 09, 2021 338.66 342.20 338.16 339.73 6,352,666 +4.69(+1.40%)
Mar 08, 2021 337.59 340.24 334.76 335.04 5,924,688 -1.65(-0.49%)
Mar 05, 2021 333.91 337.69 327.05 336.69 9,135,532 +6.06(+1.83%)
Mar 04, 2021 334.59 337.01 326.41 330.63 6,904,201 -4.12(-1.23%)
Mar 03, 2021 338.61 339.51 334.66 334.76 6,601,256 -4.48(-1.32%)
Mar 02, 2021 342.13 342.37 339.05 339.23 5,715,250 -2.64(-0.77%)
Mar 01, 2021 338.47 343.09 338.42 341.88 3,897,931 +8.14(+2.44%)
Feb 26, 2021 337.44 338.39 331.94 333.74 7,939,487 -1.84(-0.55%)
Feb 25, 2021 342.75 343.93 334.20 335.58 7,355,890 -8.25(-2.40%)
Feb 24, 2021 339.04 344.23 338.14 343.82 3,452,862 +3.76(+1.11%)
Feb 23, 2021 337.65 341.34 333.68 340.06 5,489,569 +0.43(+0.13%)
Feb 22, 2021 339.70 341.94 339.43 339.63 3,437,957 -2.69(-0.79%)
Feb 19, 2021 344.12 344.35 341.90 342.33 2,605,154 -0.63(-0.18%)
Feb 18, 2021 341.99 343.61 340.32 342.96 3,153,779 -1.47(-0.43%)
Feb 17, 2021 342.75 344.60 341.69 344.43 3,371,127 +0.08(+0.02%)
Feb 16, 2021 345.73 345.94 343.65 344.35 4,612,806 -0.32(-0.09%)
Feb 12, 2021 342.19 344.81 342.11 344.68 2,246,277 +1.75(+0.51%)
Feb 11, 2021 343.40 343.77 340.66 342.93 2,339,412 +0.55(+0.16%)
Feb 10, 2021 344.18 344.25 340.14 342.37 2,507,895 -0.13(-0.04%)
Feb 09, 2021 341.97 343.03 341.54 342.51 1,979,119 -0.28(-0.08%)
Feb 08, 2021 341.69 342.79 340.87 342.79 3,528,843 +2.51(+0.74%)
Feb 05, 2021 340.71 340.93 339.20 340.27 2,191,073 +1.36(+0.40%)
Feb 04, 2021 336.15 338.94 335.96 338.92 2,079,882 +3.75(+1.12%)
Feb 03, 2021 335.75 336.80 334.01 335.17 3,549,553 +0.33(+0.10%)
Feb 02, 2021 333.22 336.36 333.17 334.83 3,088,838 +4.75(+1.44%)
Feb 01, 2021 328.05 331.12 325.92 330.09 3,486,438 +5.34(+1.64%)
Jan 29, 2021 329.65 330.52 323.21 324.75 6,079,321 -6.64(-2.00%)
Jan 28, 2021 330.28 335.15 329.91 331.39 3,587,016 +2.76(+0.84%)
Jan 27, 2021 333.69 333.71 326.48 328.63 5,236,204 -8.17(-2.43%)
Jan 26, 2021 338.16 338.56 336.61 336.80 2,541,991 -0.51(-0.15%)
Jan 25, 2021 336.71 337.64 332.19 337.31 3,716,042 +1.37(+0.41%)
Jan 22, 2021 335.44 337.03 335.07 335.94 1,898,190 -1.20(-0.36%)
Jan 21, 2021 337.43 337.78 336.32 337.14 2,703,479 +0.31(+0.09%)
Jan 20, 2021 334.43 337.67 334.10 336.83 3,053,778 +4.52(+1.36%)
Jan 19, 2021 332.03 332.78 330.65 332.31 3,592,696 +2.61(+0.79%)
Jan 15, 2021 330.56 331.32 327.95 329.71 3,794,181 -2.37(-0.71%)
Jan 14, 2021 333.98 334.43 331.79 332.07 3,656,193 -1.13(-0.34%)
Jan 13, 2021 332.32 334.18 331.57 333.20 3,177,938 +0.83(+0.25%)
Jan 12, 2021 332.50 333.31 330.28 332.37 2,404,444 +0.03(+0.01%)
Jan 11, 2021 331.61 333.95 331.45 332.34 3,119,864 -2.19(-0.65%)
Jan 08, 2021 334.01 334.72 330.92 334.53 3,936,956 +1.87(+0.56%)
Jan 07, 2021 330.06 333.36 329.87 332.66 3,804,663 +4.90(+1.49%)
Jan 06, 2021 324.38 330.79 323.91 327.76 5,021,426 +1.98(+0.61%)
Jan 05, 2021 323.05 326.86 323.04 325.78 3,444,528 +2.13(+0.66%)
Jan 04, 2021 329.37 329.44 320.16 323.65 5,650,874 -4.45(-1.36%)
Dec 31, 2020 328.10 328.10 328.10 2,102,430 +1.76(+0.54%)
Dec 30, 2020 326.76 327.36 326.08 326.35 2,102,430 +0.44(+0.13%)
Dec 29, 2020 328.05 328.18 325.41 325.91 2,667,102 -0.69(-0.21%)
Dec 28, 2020 326.24 326.93 325.62 326.59 2,927,228 +2.82(+0.87%)
Dec 24, 2020 323.02 323.80 322.45 323.78 1,516,373 +1.29(+0.40%)
Dec 23, 2020 323.19 324.34 322.37 322.49 3,854,511 +0.26(+0.08%)
Dec 22, 2020 323.12 323.19 321.21 322.23 2,486,409 -0.61(-0.19%)
Dec 21, 2020 320.24 323.62 317.66 322.84 4,110,712 -1.03(-0.32%)
Dec 18, 2020 325.53 325.63 322.02 323.87 6,337,679 -1.30(-0.40%)
Dec 17, 2020 324.94 325.40 324.17 325.17 2,757,045 +1.76(+0.54%)
Dec 16, 2020 323.10 324.25 322.27 323.41 3,093,357 +0.49(+0.15%)
Dec 15, 2020 321.01 322.92 319.68 322.92 2,901,096 +4.40(+1.38%)
Dec 14, 2020 322.08 323.06 318.40 318.51 2,790,041 -1.47(-0.46%)
Dec 11, 2020 318.80 320.21 317.33 319.98 2,511,469 -0.41(-0.13%)
Dec 10, 2020 319.21 321.36 318.35 320.39 2,879,116 -0.15(-0.05%)
Dec 09, 2020 324.01 324.14 319.70 320.54 2,675,983 -2.87(-0.89%)
Dec 08, 2020 321.25 323.92 321.21 323.41 2,042,031 +0.93(+0.29%)
Dec 07, 2020 322.37 322.91 321.27 322.48 2,038,091 -0.60(-0.19%)
Dec 04, 2020 320.88 323.11 320.83 323.08 3,057,770 +2.76(+0.86%)
Dec 03, 2020 320.32 321.64 319.34 320.32 2,994,208 -0.10(-0.03%)
Dec 02, 2020 318.71 320.51 318.17 320.42 2,381,719 +0.68(+0.21%)
Dec 01, 2020 319.38 321.17 318.81 319.74 3,392,678 +3.48(+1.10%)
Nov 30, 2020 316.98 317.20 313.79 316.26 4,378,364 -1.43(-0.45%)
Nov 27, 2020 317.83 318.13 316.77 317.69 1,035,699 +0.90(+0.29%)
Nov 25, 2020 317.24 317.24 315.79 316.78 2,373,684 -0.52(-0.16%)
Nov 24, 2020 314.72 317.79 313.85 317.31 2,785,426 +5.06(+1.62%)
Nov 23, 2020 312.12 313.37 310.00 312.25 2,319,828 +1.83(+0.59%)
Nov 20, 2020 312.24 312.47 310.33 310.41 3,699,679 +0.19(+0.06%)
Nov 19, 2020 310.67 312.88 309.39 310.22 3,088,450 -0.98(-0.31%)
Nov 18, 2020 315.30 315.79 311.17 311.20 2,772,739 -3.82(-1.21%)
Nov 17, 2020 314.44 316.13 313.04 315.02 3,204,956 -1.58(-0.50%)
Nov 16, 2020 315.32 316.72 314.13 316.60 3,166,473 +3.79(+1.21%)
Nov 13, 2020 310.38 313.49 309.84 312.81 2,101,901 +4.19(+1.36%)
Nov 12, 2020 310.65 311.32 306.84 308.62 2,665,519 -2.88(-0.92%)
Nov 11, 2020 311.30 312.32 310.11 311.50 2,909,006 +2.18(+0.70%)
Nov 10, 2020 308.78 310.23 306.20 309.32 4,326,601 -0.40(-0.13%)
Nov 09, 2020 317.89 318.69 309.26 309.72 8,502,328 +3.81(+1.25%)
Nov 06, 2020 305.61 307.02 303.70 305.91 3,829,154 -0.04(-0.01%)
Nov 05, 2020 305.14 307.62 304.74 305.94 4,138,506 +5.88(+1.96%)
Nov 04, 2020 297.77 303.91 296.64 300.07 6,042,464 +6.61(+2.25%)
Nov 03, 2020 291.47 295.44 291.02 293.46 3,500,948 +5.09(+1.76%)
Nov 02, 2020 288.43 290.28 285.83 288.37 4,282,199 +3.32(+1.16%)
Oct 30, 2020 286.71 287.95 281.78 285.06 6,197,580 -3.24(-1.12%)
Oct 29, 2020 285.53 291.17 283.98 288.30 5,640,921 +3.00(+1.05%)
Oct 28, 2020 290.11 290.69 284.86 285.29 5,941,782 -10.17(-3.44%)
Oct 27, 2020 296.81 297.08 295.27 295.47 2,305,420 -0.98(-0.33%)
Oct 26, 2020 298.83 299.56 293.18 296.45 3,506,400 -5.56(-1.84%)
Oct 23, 2020 302.19 302.19 299.72 302.01 1,503,431 +1.03(+0.34%)
Oct 22, 2020 299.55 301.54 297.58 300.98 2,483,145 +1.65(+0.55%)
Oct 21, 2020 299.88 301.88 299.10 299.34 2,718,530 -0.54(-0.18%)
Oct 20, 2020 299.94 302.98 299.28 299.88 3,223,192 +1.18(+0.39%)
Oct 19, 2020 304.53 305.09 297.90 298.70 2,341,142 -4.58(-1.51%)
Oct 16, 2020 304.86 306.34 303.20 303.28 1,756,387 -0.26(-0.08%)
Oct 15, 2020 300.16 303.96 299.71 303.54 2,613,256 -0.36(-0.12%)
Oct 14, 2020 306.35 307.38 303.23 303.90 2,005,047 -1.91(-0.62%)
Oct 13, 2020 307.70 307.79 304.92 305.81 2,343,721 -1.97(-0.64%)
Oct 12, 2020 305.33 309.21 304.87 307.78 2,306,437 +4.89(+1.61%)
Oct 09, 2020 301.84 303.39 301.25 302.89 2,938,707 +2.67(+0.89%)
Oct 08, 2020 299.45 300.30 298.59 300.22 1,818,827 +2.63(+0.89%)
Oct 07, 2020 295.31 298.36 295.31 297.59 1,794,794 +5.02(+1.72%)
Oct 06, 2020 296.87 298.84 292.05 292.57 3,560,768 -4.15(-1.40%)
Oct 05, 2020 293.49 296.91 293.49 296.71 2,485,603 +5.10(+1.75%)
Oct 02, 2020 289.71 293.38 289.24 291.62 3,286,850 -2.74(-0.93%)
Oct 01, 2020 294.89 295.79 292.61 294.36 3,160,650 +1.85(+0.63%)
Sep 30, 2020 290.97 295.45 290.79 292.50 4,526,337 +2.23(+0.77%)
Sep 29, 2020 291.73 292.37 289.65 290.27 2,426,496 -1.67(-0.57%)
Sep 28, 2020 291.04 292.56 290.11 291.93 2,572,986 +4.81(+1.68%)
Sep 25, 2020 281.73 287.84 280.91 287.12 2,834,934 +4.53(+1.60%)
Sep 24, 2020 280.52 285.40 279.32 282.60 3,305,816 +0.78(+0.28%)
Sep 23, 2020 289.02 289.27 281.34 281.82 2,905,406 -6.68(-2.32%)
Sep 22, 2020 286.96 288.98 284.65 288.50 2,894,996 +2.89(+1.01%)
Sep 21, 2020 284.46 285.67 281.02 285.62 4,790,464 -3.13(-1.09%)
Sep 18, 2020 292.95 292.99 286.43 288.75 3,613,514 -3.40(-1.16%)
Sep 17, 2020 290.15 293.74 289.66 292.15 3,004,040 -2.58(-0.87%)
Sep 16, 2020 297.09 298.39 294.47 294.73 2,446,301 -1.19(-0.40%)
Sep 15, 2020 296.77 297.52 294.92 295.92 2,707,997 +1.51(+0.51%)
Sep 14, 2020 293.56 296.09 293.12 294.40 3,225,784 +3.78(+1.30%)
Sep 11, 2020 292.11 293.10 287.96 290.62 3,897,863 +0.22(+0.07%)
Sep 10, 2020 297.32 297.94 289.53 290.41 3,786,170 -5.17(-1.75%)
Sep 09, 2020 293.62 297.90 292.81 295.58 3,525,379 +5.72(+1.97%)
Sep 08, 2020 292.87 294.04 289.56 289.86 4,512,945 -8.19(-2.75%)
Sep 04, 2020 300.84 302.57 290.55 298.05 5,422,806 -2.40(-0.80%)
Sep 03, 2020 309.59 310.06 298.04 300.45 7,270,706 -10.77(-3.46%)
Sep 02, 2020 308.57 312.11 307.48 311.23 5,567,963 +4.47(+1.46%)
Sep 01, 2020 304.67 306.83 303.84 306.76 3,179,092 +2.84(+0.93%)
Aug 31, 2020 304.83 305.63 303.71 303.92 5,351,708 -1.07(-0.35%)
Aug 28, 2020 304.03 305.11 302.90 304.99 3,737,837 +1.97(+0.65%)
Aug 27, 2020 303.16 304.37 301.50 303.02 2,424,484 +0.61(+0.20%)
Aug 26, 2020 299.88 302.60 299.40 302.41 2,752,258 +3.06(+1.02%)
Aug 25, 2020 298.87 299.41 297.75 299.35 3,050,102 +1.04(+0.35%)
Aug 24, 2020 297.61 298.38 296.68 298.31 2,472,096 +3.00(+1.02%)
Aug 21, 2020 293.94 295.47 293.64 295.31 2,446,542 +1.05(+0.36%)
Aug 20, 2020 291.69 294.69 291.61 294.26 2,539,434 +0.93(+0.32%)
Aug 19, 2020 294.95 295.64 292.83 293.33 2,634,607 -1.25(-0.42%)
Aug 18, 2020 294.37 294.95 292.80 294.58 2,547,060 +0.62(+0.21%)
Aug 17, 2020 293.90 294.31 293.57 293.97 2,305,038 +0.95(+0.32%)
Aug 14, 2020 292.68 293.50 291.91 293.02 2,216,063 +0.00(+0.00%)
Aug 13, 2020 292.82 294.22 292.12 293.02 4,302,860 -0.50(-0.17%)
Aug 12, 2020 291.83 294.25 291.78 293.52 3,117,111 +3.97(+1.37%)
Aug 11, 2020 293.03 293.60 288.82 289.56 3,758,102 -2.36(-0.81%)
Aug 10, 2020 291.48 292.06 289.62 291.91 2,237,294 +0.93(+0.32%)
Aug 07, 2020 289.92 291.21 289.06 290.99 3,506,407 +0.15(+0.05%)
Aug 06, 2020 288.35 290.92 288.04 290.83 4,317,605 +1.94(+0.67%)
Aug 05, 2020 288.38 289.13 288.10 288.89 2,767,820 +1.79(+0.62%)
Aug 04, 2020 285.17 287.10 285.17 287.10 2,247,414 +1.20(+0.42%)
Aug 03, 2020 285.58 286.69 285.09 285.90 3,980,975 +1.79(+0.63%)
Jul 31, 2020 283.50 284.11 279.51 284.11 4,711,616 +2.36(+0.84%)
Jul 30, 2020 279.98 282.18 278.02 281.75 3,111,558 -1.03(-0.36%)
Jul 29, 2020 280.23 283.32 280.14 282.79 2,500,382 +3.38(+1.21%)
Jul 28, 2020 280.40 281.49 279.08 279.41 3,311,210 -1.74(-0.62%)
Jul 27, 2020 279.74 281.29 279.04 281.15 2,376,825 +2.04(+0.73%)
Jul 24, 2020 279.15 280.05 277.67 279.11 3,011,332 -1.82(-0.65%)
Jul 23, 2020 283.95 284.60 279.64 280.93 3,682,506 -3.40(-1.20%)
Jul 22, 2020 282.33 284.55 282.23 284.33 4,351,933 +1.61(+0.57%)
Jul 21, 2020 283.88 284.35 281.80 282.72 3,495,738 +0.59(+0.21%)
Jul 20, 2020 279.60 282.77 278.90 282.13 2,681,913 +2.33(+0.83%)
Jul 17, 2020 279.96 280.56 278.10 279.80 2,372,286 +0.74(+0.26%)
Jul 16, 2020 278.15 279.39 277.53 279.07 3,254,542 -0.81(-0.29%)
Jul 15, 2020 280.41 280.94 277.72 279.88 6,970,118 +2.46(+0.89%)
Jul 14, 2020 272.46 277.69 271.36 277.42 4,274,886 +3.66(+1.34%)
Jul 13, 2020 278.29 280.66 273.23 273.75 3,854,406 -2.50(-0.90%)
Jul 10, 2020 273.34 276.45 272.03 276.25 2,865,038 +2.75(+1.00%)
Jul 09, 2020 275.52 275.78 270.20 273.51 3,336,651 -1.92(-0.70%)
Jul 08, 2020 273.60 275.43 271.98 275.43 2,566,230 +2.55(+0.93%)
Jul 07, 2020 274.24 276.14 272.55 272.88 3,610,905 -2.86(-1.04%)
Jul 06, 2020 275.18 276.05 274.45 275.74 3,768,830 +4.21(+1.55%)
Jul 02, 2020 273.38 274.60 270.93 271.53 3,867,019 +1.36(+0.50%)
Jul 01, 2020 269.22 271.25 268.82 270.17 3,918,285 +1.84(+0.68%)
Jun 30, 2020 264.41 269.77 264.28 268.33 5,495,415 +3.53(+1.33%)
Jun 29, 2020 262.14 264.82 260.08 264.80 3,654,992 +3.81(+1.46%)
Jun 26, 2020 266.27 266.46 260.43 260.99 4,755,650 -6.26(-2.34%)
Jun 25, 2020 263.96 267.57 262.04 267.25 4,136,209 +2.80(+1.06%)
Jun 24, 2020 269.44 270.02 262.74 264.46 4,808,845 -6.94(-2.56%)
Jun 23, 2020 272.67 273.54 271.02 271.40 2,655,943 +1.22(+0.45%)
Jun 22, 2020 267.81 270.48 266.78 270.17 2,667,050 +1.78(+0.66%)
Jun 19, 2020 273.17 273.38 267.17 268.39 3,694,415 -1.59(-0.59%)
Jun 18, 2020 268.39 270.42 268.00 269.98 2,916,780 +0.25(+0.09%)
Jun 17, 2020 271.93 272.21 269.25 269.74 2,822,576 -1.24(-0.46%)
Jun 16, 2020 273.18 273.32 266.38 270.98 5,619,010 +5.20(+1.96%)
Jun 15, 2020 257.98 266.87 256.90 265.78 4,690,841 +2.40(+0.91%)
Jun 12, 2020 266.87 267.62 258.53 263.38 6,617,032 +3.14(+1.21%)
Jun 11, 2020 269.70 277.37 259.76 260.25 8,211,401 -15.92(-5.76%)
Jun 10, 2020 278.34 279.15 275.57 276.16 5,945,758 -1.73(-0.62%)
Jun 09, 2020 277.36 279.14 276.55 277.89 4,973,420 -1.99(-0.71%)
Jun 08, 2020 277.30 280.02 276.78 279.88 5,900,638 +3.35(+1.21%)
Jun 05, 2020 274.67 278.20 274.65 276.53 6,387,053 +6.89(+2.56%)
Jun 04, 2020 269.36 271.01 267.67 269.64 4,051,227 -0.69(-0.25%)
Jun 03, 2020 268.61 271.18 268.36 270.32 5,899,060 +3.52(+1.32%)
Jun 02, 2020 265.40 266.80 264.14 266.80 4,607,597 +2.18(+0.82%)
Jun 01, 2020 262.84 265.12 262.37 264.62 4,139,152 +1.15(+0.44%)
May 29, 2020 261.86 264.04 259.34 263.48 7,486,937 +1.18(+0.45%)
May 28, 2020 263.74 265.63 261.65 262.30 4,918,444 -0.52(-0.20%)
May 27, 2020 261.62 262.82 256.99 262.82 5,467,248 +3.78(+1.46%)
May 26, 2020 261.38 261.57 258.58 259.04 5,213,027 +3.29(+1.29%)
May 22, 2020 255.01 255.91 253.82 255.75 2,438,133 +0.57(+0.22%)
May 21, 2020 256.93 257.67 254.25 255.18 3,800,273 -1.85(-0.72%)
May 20, 2020 256.10 257.86 255.88 257.02 5,188,297 +4.13(+1.63%)
May 19, 2020 254.87 256.41 252.73 252.90 5,221,579 -2.41(-0.94%)
May 18, 2020 253.65 256.84 253.41 255.31 7,183,579 +7.57(+3.06%)
May 15, 2020 244.44 247.80 243.52 247.74 3,595,246 +1.11(+0.45%)
May 14, 2020 241.42 246.76 239.20 246.63 8,209,265 +2.94(+1.21%)
May 13, 2020 247.58 248.55 241.45 243.69 5,960,426 -4.40(-1.77%)
May 12, 2020 254.27 254.67 248.01 248.09 5,471,916 -5.09(-2.01%)
May 11, 2020 251.26 254.48 250.93 253.18 3,680,458 +0.04(+0.02%)
May 08, 2020 251.97 253.48 250.88 253.14 3,404,977 +4.16(+1.67%)
May 07, 2020 249.07 250.81 248.55 248.98 3,609,813 +2.91(+1.18%)
May 06, 2020 249.31 249.69 245.95 246.07 3,206,022 -1.67(-0.67%)
May 05, 2020 248.12 250.35 247.32 247.74 4,707,797 +2.26(+0.92%)
May 04, 2020 242.92 245.72 241.61 245.48 4,383,072 +0.77(+0.32%)
May 01, 2020 246.89 247.56 243.69 244.71 5,086,496 -6.86(-2.73%)
Apr 30, 2020 252.49 252.96 249.80 251.56 7,838,142 -2.21(-0.87%)
Apr 29, 2020 252.39 255.24 251.38 253.78 7,185,906 +6.38(+2.58%)
Apr 28, 2020 251.92 252.21 247.04 247.40 6,207,257 -1.15(-0.46%)
Apr 27, 2020 246.77 249.50 246.35 248.55 4,131,347 +3.54(+1.45%)
Apr 24, 2020 242.99 245.53 241.05 245.01 5,064,730 +3.50(+1.45%)
Apr 23, 2020 242.76 245.72 241.30 241.50 8,131,032 -0.05(-0.02%)
Apr 22, 2020 240.95 243.21 239.68 241.55 5,979,865 +5.20(+2.20%)
Apr 21, 2020 239.46 240.63 235.46 236.35 6,928,116 -7.45(-3.06%)
Apr 20, 2020 244.54 247.79 243.54 243.80 6,890,778 -4.47(-1.80%)
Apr 17, 2020 247.05 248.64 244.40 248.28 7,154,923 +6.67(+2.76%)
Apr 16, 2020 241.59 242.33 238.66 241.61 6,471,224 +1.22(+0.51%)
Apr 15, 2020 240.24 241.96 238.39 240.39 5,188,247 -5.35(-2.18%)
Apr 14, 2020 243.22 246.41 242.25 245.74 7,036,830 +7.28(+3.05%)
Apr 13, 2020 239.83 240.12 234.87 238.46 8,138,663 -2.34(-0.97%)
Apr 09, 2020 240.28 243.36 238.41 240.80 9,356,813 +3.52(+1.48%)
Apr 08, 2020 231.91 238.33 229.85 237.27 7,372,253 +7.79(+3.39%)
Apr 07, 2020 237.26 238.09 229.30 229.49 13,727,737 +0.12(+0.05%)
Apr 06, 2020 223.18 231.03 222.21 229.36 8,070,430 +14.61(+6.80%)
Apr 03, 2020 217.03 219.17 212.23 214.75 5,829,202 -3.22(-1.48%)
Apr 02, 2020 212.22 218.67 211.65 217.98 6,936,453 +4.98(+2.34%)
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.