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

Planet Fitness (NY: PLNT )

58.66 -1.18 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2023 67.37 68.30 67.06 67.94 1,152,865 +0.78(+1.16%)
Nov 29, 2023 66.10 68.30 66.05 67.16 1,499,651 +1.42(+2.16%)
Nov 28, 2023 66.00 66.30 65.00 65.74 884,350 +0.43(+0.66%)
Nov 27, 2023 65.34 66.24 65.24 65.31 1,028,856 -0.20(-0.31%)
Nov 24, 2023 65.48 65.82 65.08 65.51 333,205 -0.41(-0.62%)
Nov 22, 2023 65.28 66.25 65.25 65.92 1,012,803 +1.15(+1.78%)
Nov 21, 2023 63.83 65.19 63.56 64.77 990,611 +0.56(+0.87%)
Nov 20, 2023 64.76 64.86 63.81 64.21 929,024 -0.50(-0.77%)
Nov 17, 2023 64.13 65.04 63.66 64.71 990,214 +1.04(+1.63%)
Nov 16, 2023 64.22 64.97 63.51 63.67 1,019,441 -0.94(-1.45%)
Nov 15, 2023 65.34 66.11 64.48 64.61 1,233,725 -0.55(-0.84%)
Nov 14, 2023 65.04 65.81 64.56 65.16 1,297,798 +1.33(+2.08%)
Nov 13, 2023 64.13 64.46 63.04 63.83 1,025,373 -0.31(-0.48%)
Nov 10, 2023 62.79 64.66 62.79 64.14 1,628,797 +1.20(+1.91%)
Nov 09, 2023 61.99 63.19 61.73 62.94 2,081,809 +1.39(+2.26%)
Nov 08, 2023 63.00 63.42 61.47 61.55 2,377,962 -1.02(-1.63%)
Nov 07, 2023 63.49 65.30 61.55 62.57 5,489,779 +7.40(+13.41%)
Nov 06, 2023 54.45 56.04 54.05 55.17 3,481,796 -0.15(-0.27%)
Nov 03, 2023 56.25 56.94 55.03 55.32 2,267,280 -0.05(-0.09%)
Nov 02, 2023 55.32 55.50 54.09 55.37 1,773,209 +1.39(+2.58%)
Nov 01, 2023 55.22 55.22 53.31 53.98 1,746,758 -1.29(-2.33%)
Oct 31, 2023 55.01 55.78 54.17 55.27 1,153,484 -0.03(-0.05%)
Oct 30, 2023 54.73 55.41 54.00 55.30 1,337,420 +1.11(+2.05%)
Oct 27, 2023 54.96 55.05 53.85 54.19 931,510 -0.50(-0.91%)
Oct 26, 2023 54.71 55.18 54.12 54.69 1,061,784 +0.22(+0.40%)
Oct 25, 2023 54.22 54.91 53.96 54.47 1,078,453 -0.61(-1.11%)
Oct 24, 2023 54.68 55.85 53.99 55.08 1,533,617 +1.53(+2.86%)
Oct 23, 2023 52.73 54.27 52.38 53.55 989,090 +0.39(+0.73%)
Oct 20, 2023 54.02 54.29 53.11 53.16 1,424,210 -0.94(-1.74%)
Oct 19, 2023 54.66 55.57 53.91 54.10 1,924,904 -0.47(-0.86%)
Oct 18, 2023 54.94 55.64 54.24 54.57 1,910,897 -0.75(-1.36%)
Oct 17, 2023 53.66 55.97 53.66 55.32 2,801,997 +2.59(+4.91%)
Oct 16, 2023 52.08 53.27 51.72 52.73 2,351,618 +1.75(+3.43%)
Oct 13, 2023 50.94 51.50 50.52 50.98 1,606,645 +0.12(+0.24%)
Oct 12, 2023 51.12 51.15 50.09 50.86 1,612,104 -0.29(-0.57%)
Oct 11, 2023 49.60 51.15 49.29 51.15 3,173,743 +1.42(+2.86%)
Oct 10, 2023 48.33 50.00 48.18 49.73 1,505,549 +1.76(+3.67%)
Oct 09, 2023 47.39 48.16 47.18 47.97 1,123,114 -0.13(-0.27%)
Oct 06, 2023 47.15 49.16 47.05 48.10 1,859,820 +0.70(+1.48%)
Oct 05, 2023 47.50 47.58 46.65 47.40 1,178,986 -0.05(-0.11%)
Oct 04, 2023 47.26 47.70 46.82 47.45 1,054,293 +0.47(+1.00%)
Oct 03, 2023 47.93 48.26 46.50 46.98 1,803,812 -1.25(-2.59%)
Oct 02, 2023 48.86 49.29 47.97 48.23 1,980,000 -0.95(-1.93%)
Sep 29, 2023 47.28 49.88 47.24 49.18 4,534,845 +2.23(+4.75%)
Sep 28, 2023 46.04 47.19 45.94 46.95 1,988,911 +0.83(+1.80%)
Sep 27, 2023 44.95 46.70 44.95 46.12 3,074,329 +1.71(+3.85%)
Sep 26, 2023 45.03 45.22 44.13 44.41 2,637,454 -0.76(-1.68%)
Sep 25, 2023 44.76 45.64 44.98 45.17 2,465,157 -0.20(-0.44%)
Sep 22, 2023 46.00 46.20 44.62 45.37 3,320,091 -0.44(-0.96%)
Sep 21, 2023 46.27 47.12 45.57 45.81 3,070,412 -0.89(-1.91%)
Sep 20, 2023 46.38 47.46 46.32 46.70 3,270,157 +0.28(+0.60%)
Sep 19, 2023 47.47 47.67 45.58 46.42 6,031,237 -2.08(-4.29%)
Sep 18, 2023 49.66 50.00 48.01 48.50 6,339,540 -1.79(-3.56%)
Sep 15, 2023 56.01 56.72 49.91 50.29 12,752,410 -9.51(-15.90%)
Sep 14, 2023 59.34 60.48 59.19 59.80 1,040,166 +0.92(+1.56%)
Sep 13, 2023 59.32 59.77 58.75 58.88 958,878 -0.71(-1.19%)
Sep 12, 2023 58.04 59.95 57.21 59.59 1,944,762 +1.27(+2.18%)
Sep 11, 2023 59.02 59.41 58.05 58.32 833,200 -0.52(-0.88%)
Sep 08, 2023 59.68 59.76 58.70 58.84 700,310 -0.61(-1.03%)
Sep 07, 2023 59.67 60.34 59.23 59.45 810,729 -0.72(-1.20%)
Sep 06, 2023 61.04 61.36 59.34 60.17 782,804 -0.82(-1.34%)
Sep 05, 2023 61.14 61.69 60.23 60.99 795,045 -0.67(-1.09%)
Sep 01, 2023 61.34 62.00 60.88 61.66 680,220 +0.86(+1.41%)
Aug 31, 2023 61.45 61.61 60.77 60.80 607,683 -0.57(-0.93%)
Aug 30, 2023 61.19 61.78 61.19 61.37 794,561 -0.07(-0.11%)
Aug 29, 2023 60.37 61.68 60.16 61.44 1,048,485 +0.89(+1.47%)
Aug 28, 2023 60.35 60.87 60.24 60.55 699,365 +0.53(+0.88%)
Aug 25, 2023 59.46 60.26 59.16 60.02 937,201 +0.72(+1.21%)
Aug 24, 2023 59.94 60.40 59.04 59.30 1,118,129 -0.94(-1.56%)
Aug 23, 2023 59.55 60.43 58.94 60.24 1,019,582 +0.64(+1.07%)
Aug 22, 2023 58.44 59.80 58.44 59.60 1,383,179 +1.38(+2.37%)
Aug 21, 2023 59.41 59.61 57.90 58.22 1,196,936 -1.35(-2.27%)
Aug 18, 2023 58.56 60.20 58.39 59.57 1,348,885 +0.52(+0.88%)
Aug 17, 2023 60.37 60.76 59.02 59.05 1,145,112 -1.53(-2.53%)
Aug 16, 2023 61.15 61.48 60.33 60.58 949,643 -0.54(-0.88%)
Aug 15, 2023 61.50 61.62 60.68 61.12 1,019,979 -0.68(-1.10%)
Aug 14, 2023 60.70 61.92 60.67 61.80 1,048,171 +1.13(+1.86%)
Aug 11, 2023 61.03 61.38 60.59 60.67 1,187,697 -0.72(-1.17%)
Aug 10, 2023 61.18 61.99 61.00 61.39 832,209 +0.57(+0.94%)
Aug 09, 2023 61.58 61.69 60.42 60.82 1,482,817 -0.64(-1.04%)
Aug 08, 2023 61.14 61.66 60.01 61.46 1,534,588 -0.35(-0.57%)
Aug 07, 2023 61.59 61.98 60.98 61.81 2,259,777 +0.30(+0.49%)
Aug 04, 2023 62.92 64.14 61.45 61.51 2,232,249 -0.72(-1.16%)
Aug 03, 2023 64.03 64.26 61.84 62.23 4,670,614 -4.02(-6.07%)
Aug 02, 2023 66.77 67.66 66.21 66.25 1,850,076 -1.13(-1.68%)
Aug 01, 2023 66.88 67.51 66.00 67.38 1,241,513 -0.16(-0.24%)
Jul 31, 2023 66.07 67.93 66.07 67.54 1,783,632 +1.66(+2.52%)
Jul 28, 2023 65.92 67.22 65.59 65.88 1,115,505 +0.30(+0.46%)
Jul 27, 2023 67.94 68.05 65.28 65.58 1,404,216 -2.07(-3.06%)
Jul 26, 2023 67.00 67.68 66.38 67.65 1,340,798 +0.65(+0.97%)
Jul 25, 2023 66.49 67.33 66.23 67.00 1,631,115 +0.39(+0.59%)
Jul 24, 2023 67.58 67.65 66.09 66.61 1,433,363 -0.82(-1.22%)
Jul 21, 2023 67.19 68.21 67.02 67.43 1,617,151 +0.91(+1.37%)
Jul 20, 2023 67.67 67.84 66.30 66.52 1,064,403 -1.41(-2.08%)
Jul 19, 2023 69.04 69.36 66.52 67.93 1,566,368 -0.83(-1.21%)
Jul 18, 2023 68.25 69.19 67.70 68.76 1,238,547 +0.35(+0.51%)
Jul 17, 2023 68.87 69.35 68.13 68.41 935,434 -0.66(-0.96%)
Jul 14, 2023 68.72 69.36 68.13 69.07 901,596 +0.20(+0.29%)
Jul 13, 2023 69.50 69.50 68.49 68.87 1,132,800 -0.39(-0.56%)
Jul 12, 2023 70.20 70.46 69.01 69.26 954,552 -0.09(-0.13%)
Jul 11, 2023 69.13 69.67 68.50 69.35 980,382 +0.11(+0.16%)
Jul 10, 2023 66.91 69.56 66.78 69.24 1,050,523 +2.48(+3.71%)
Jul 07, 2023 66.05 67.15 66.02 66.76 1,210,680 +0.70(+1.06%)
Jul 06, 2023 65.36 66.08 64.84 66.06 1,310,946 +0.05(+0.08%)
Jul 05, 2023 67.53 67.53 65.79 66.01 899,168 -1.54(-2.28%)
Jul 03, 2023 67.42 68.38 67.42 67.55 414,282 +0.11(+0.16%)
Jun 30, 2023 67.88 67.88 66.89 67.44 995,179 -0.31(-0.46%)
Jun 29, 2023 66.51 67.92 66.18 67.75 1,102,851 +1.31(+1.97%)
Jun 28, 2023 67.00 67.25 66.14 66.44 1,037,657 -0.57(-0.85%)
Jun 27, 2023 66.73 67.59 66.51 67.01 1,396,521 +0.66(+0.99%)
Jun 26, 2023 65.60 66.83 65.33 66.35 891,431 +0.65(+0.99%)
Jun 23, 2023 65.10 66.50 64.01 65.70 3,231,813 -2.16(-3.18%)
Jun 22, 2023 66.76 68.14 66.60 67.86 1,270,587 +0.61(+0.91%)
Jun 21, 2023 67.38 68.70 66.71 67.25 1,597,616 +0.04(+0.06%)
Jun 20, 2023 69.90 69.96 67.06 67.21 2,512,970 -3.45(-4.88%)
Jun 16, 2023 70.10 71.03 69.86 70.66 14,185,203 +0.70(+1.00%)
Jun 15, 2023 69.80 70.50 68.84 69.96 1,489,010 -1.04(-1.46%)
Jun 14, 2023 71.88 72.12 70.72 71.00 1,466,627 -0.14(-0.20%)
Jun 13, 2023 69.61 71.67 69.26 71.14 1,865,215 +1.72(+2.48%)
Jun 12, 2023 67.80 69.84 67.28 69.42 1,494,183 +2.15(+3.20%)
Jun 09, 2023 67.21 68.46 66.78 67.27 1,144,279 +0.07(+0.10%)
Jun 08, 2023 67.12 67.70 66.35 67.20 1,006,874 -0.27(-0.40%)
Jun 07, 2023 67.62 68.32 66.13 67.47 1,402,015 -0.09(-0.13%)
Jun 06, 2023 67.56 69.19 67.50 67.56 1,762,755 +1.57(+2.38%)
Jun 05, 2023 66.25 66.87 63.89 65.99 2,435,223 +2.28(+3.58%)
Jun 02, 2023 63.12 64.17 60.22 63.71 3,486,266 +0.58(+0.92%)
Jun 01, 2023 63.92 64.39 62.79 63.13 1,659,628 -0.81(-1.27%)
May 31, 2023 64.51 64.81 63.67 63.94 1,056,594 -1.09(-1.68%)
May 30, 2023 66.67 66.88 64.65 65.03 858,990 -1.32(-1.99%)
May 26, 2023 66.92 67.32 66.28 66.35 733,888 -0.26(-0.39%)
May 25, 2023 67.04 67.16 65.74 66.61 884,611 -0.24(-0.36%)
May 24, 2023 66.25 67.20 65.82 66.85 676,889 +0.38(+0.57%)
May 23, 2023 67.69 68.37 66.34 66.47 793,065 -1.53(-2.25%)
May 22, 2023 68.02 68.73 67.38 68.00 875,914 +0.27(+0.40%)
May 19, 2023 70.25 70.48 67.64 67.73 1,076,879 -1.93(-2.77%)
May 18, 2023 69.55 70.50 69.29 69.66 797,614 -0.20(-0.29%)
May 17, 2023 69.20 70.05 69.20 69.86 645,531 +0.80(+1.16%)
May 16, 2023 69.03 69.35 68.06 69.06 1,104,943 +0.06(+0.09%)
May 15, 2023 68.34 69.40 68.17 69.00 770,482 +0.80(+1.17%)
May 12, 2023 69.22 69.67 67.44 68.20 965,594 -1.09(-1.57%)
May 11, 2023 68.81 69.82 67.95 69.29 869,974 +0.18(+0.26%)
May 10, 2023 70.93 70.97 67.58 69.11 1,088,399 -1.15(-1.64%)
May 09, 2023 71.84 72.33 69.80 70.26 1,260,838 -1.76(-2.44%)
May 08, 2023 69.23 73.13 69.23 72.02 1,442,517 +2.49(+3.58%)
May 05, 2023 69.01 70.50 68.88 69.53 2,569,237 +1.24(+1.82%)
May 04, 2023 73.50 74.00 67.67 68.29 5,930,173 -13.26(-16.26%)
May 03, 2023 82.29 83.11 81.35 81.55 1,160,503 -1.08(-1.31%)
May 02, 2023 82.84 82.95 81.24 82.63 587,833 -0.50(-0.60%)
May 01, 2023 83.14 84.48 82.69 83.13 944,773 -0.01(-0.01%)
Apr 28, 2023 81.97 84.06 81.97 83.14 941,668 +1.09(+1.33%)
Apr 27, 2023 80.07 82.27 79.27 82.05 1,059,888 +2.15(+2.69%)
Apr 26, 2023 78.83 80.73 78.78 79.90 1,137,688 +1.25(+1.59%)
Apr 25, 2023 78.83 79.78 78.30 78.65 804,853 -0.07(-0.09%)
Apr 24, 2023 78.73 79.56 78.49 78.72 697,344 -0.83(-1.04%)
Apr 21, 2023 77.80 79.76 77.61 79.55 778,591 +1.96(+2.53%)
Apr 20, 2023 77.19 78.12 77.11 77.59 565,192 -0.26(-0.33%)
Apr 19, 2023 77.53 77.96 76.90 77.85 708,469 -0.28(-0.36%)
Apr 18, 2023 77.12 78.49 76.88 78.13 753,178 +1.45(+1.89%)
Apr 17, 2023 76.66 77.42 76.30 76.68 661,467 +0.14(+0.18%)
Apr 14, 2023 77.14 77.88 76.03 76.54 594,952 -0.70(-0.91%)
Apr 13, 2023 76.94 77.74 76.40 77.24 396,917 +0.50(+0.65%)
Apr 12, 2023 79.64 79.64 76.00 76.74 1,433,011 -2.39(-3.02%)
Apr 11, 2023 78.45 80.14 78.14 79.13 872,824 +1.06(+1.36%)
Apr 10, 2023 76.13 78.36 76.13 78.07 890,095 +2.17(+2.86%)
Apr 06, 2023 75.83 75.95 74.97 75.90 563,603 +0.07(+0.09%)
Apr 05, 2023 75.73 76.15 74.51 75.83 790,025 -0.56(-0.73%)
Apr 04, 2023 76.45 76.61 74.19 76.39 1,019,208 +0.03(+0.04%)
Apr 03, 2023 77.42 77.62 75.97 76.36 763,642 -1.31(-1.69%)
Mar 31, 2023 77.34 78.13 76.46 77.67 721,011 +0.96(+1.25%)
Mar 30, 2023 76.55 77.61 76.14 76.71 602,274 +1.09(+1.44%)
Mar 29, 2023 76.81 76.89 75.19 75.62 507,264 -0.39(-0.51%)
Mar 28, 2023 75.95 76.82 75.95 76.01 472,508 +0.22(+0.29%)
Mar 27, 2023 74.36 76.57 74.30 75.79 863,510 +1.32(+1.77%)
Mar 24, 2023 74.12 74.68 73.22 74.47 704,565 -0.21(-0.28%)
Mar 23, 2023 75.73 76.62 74.04 74.68 597,126 -0.70(-0.93%)
Mar 22, 2023 76.81 77.69 75.32 75.38 771,017 -1.28(-1.67%)
Mar 21, 2023 75.69 77.00 75.37 76.66 907,086 +2.13(+2.86%)
Mar 20, 2023 74.13 74.94 73.68 74.53 781,802 +0.53(+0.72%)
Mar 17, 2023 75.77 76.41 73.50 74.00 697,402 -2.22(-2.91%)
Mar 16, 2023 74.63 76.91 74.06 76.22 644,181 +0.89(+1.18%)
Mar 15, 2023 74.09 75.65 73.13 75.33 886,005 -0.11(-0.15%)
Mar 14, 2023 77.03 77.18 74.82 75.44 653,956 +0.29(+0.39%)
Mar 13, 2023 75.48 76.29 74.55 75.15 907,737 -1.70(-2.21%)
Mar 10, 2023 77.53 77.53 75.49 76.85 891,484 -0.87(-1.12%)
Mar 09, 2023 80.57 80.83 77.43 77.72 746,598 -3.00(-3.72%)
Mar 08, 2023 81.45 81.45 79.11 80.72 746,670 -0.34(-0.42%)
Mar 07, 2023 82.07 82.49 80.85 81.06 448,459 -0.82(-1.00%)
Mar 06, 2023 80.72 82.71 80.72 81.88 728,971 +1.17(+1.45%)
Mar 03, 2023 80.88 81.51 80.35 80.71 468,333 +0.36(+0.45%)
Mar 02, 2023 79.23 80.52 78.27 80.35 618,466 +0.55(+0.69%)
Mar 01, 2023 80.84 82.15 79.61 79.80 663,165 -1.25(-1.54%)
Feb 28, 2023 80.49 82.03 80.30 81.05 746,928 +0.56(+0.70%)
Feb 27, 2023 81.84 82.13 80.19 80.49 737,523 -0.11(-0.14%)
Feb 24, 2023 83.76 84.25 79.14 80.60 1,496,789 -2.69(-3.23%)
Feb 23, 2023 82.51 84.00 79.11 83.29 2,260,950 +4.18(+5.28%)
Feb 22, 2023 76.11 79.55 76.11 79.11 1,949,483 +2.88(+3.78%)
Feb 21, 2023 76.47 77.51 75.93 76.23 1,295,794 -1.32(-1.70%)
Feb 17, 2023 80.03 80.14 76.89 77.55 1,686,413 -2.72(-3.39%)
Feb 16, 2023 82.00 82.44 80.25 80.27 1,204,689 -3.91(-4.64%)
Feb 15, 2023 82.97 84.66 82.61 84.18 1,060,383 +1.13(+1.36%)
Feb 14, 2023 82.22 83.33 81.88 83.05 740,740 +0.60(+0.73%)
Feb 13, 2023 81.63 82.59 81.11 82.45 480,869 +1.16(+1.43%)
Feb 10, 2023 79.57 81.43 79.25 81.29 608,523 +0.98(+1.22%)
Feb 09, 2023 84.09 84.40 80.15 80.31 742,092 -2.95(-3.54%)
Feb 08, 2023 82.18 83.40 81.65 83.26 586,189 +0.83(+1.01%)
Feb 07, 2023 81.34 82.55 80.19 82.43 697,448 +0.75(+0.92%)
Feb 06, 2023 81.08 82.98 81.08 81.68 1,048,244 -0.24(-0.29%)
Feb 03, 2023 82.39 83.51 81.29 81.92 842,794 -1.55(-1.86%)
Feb 02, 2023 84.95 85.91 83.15 83.47 909,860 -0.33(-0.39%)
Feb 01, 2023 84.35 84.92 82.37 83.80 543,739 -0.85(-1.00%)
Jan 31, 2023 83.20 84.68 82.62 84.65 791,257 +2.17(+2.63%)
Jan 30, 2023 81.67 82.95 81.58 82.48 590,401 +0.14(+0.17%)
Jan 27, 2023 83.06 83.48 82.24 82.34 500,793 -0.89(-1.07%)
Jan 26, 2023 82.37 83.31 81.89 83.23 700,240 +1.43(+1.75%)
Jan 25, 2023 79.99 81.91 79.29 81.80 810,576 +1.00(+1.24%)
Jan 24, 2023 80.19 81.74 80.15 80.80 977,783 -0.07(-0.09%)
Jan 23, 2023 79.30 81.18 78.49 80.87 1,734,445 +1.65(+2.08%)
Jan 20, 2023 81.05 81.60 79.12 79.22 1,384,056 -1.25(-1.55%)
Jan 19, 2023 82.40 82.73 79.33 80.47 2,830,175 -2.47(-2.98%)
Jan 18, 2023 83.23 84.38 82.37 82.94 744,884 +0.37(+0.45%)
Jan 17, 2023 83.22 83.71 82.44 82.57 877,681 -1.12(-1.34%)
Jan 13, 2023 83.50 85.25 83.50 83.69 737,886 -0.11(-0.13%)
Jan 12, 2023 84.48 84.48 82.70 83.80 920,643 -0.41(-0.49%)
Jan 11, 2023 83.71 84.96 83.14 84.21 1,257,204 +1.16(+1.40%)
Jan 10, 2023 81.82 83.28 80.13 83.05 761,069 +0.69(+0.84%)
Jan 09, 2023 80.28 82.87 80.28 82.36 1,131,707 +2.54(+3.18%)
Jan 06, 2023 78.49 80.08 77.52 79.82 791,944 +1.76(+2.25%)
Jan 05, 2023 77.49 79.15 77.07 78.06 1,151,847 +0.08(+0.10%)
Jan 04, 2023 78.51 79.41 77.56 77.98 1,015,896 -0.17(-0.22%)
Jan 03, 2023 80.29 82.33 77.99 78.15 1,300,716 -0.65(-0.82%)
Dec 30, 2022 78.48 79.44 78.25 78.80 401,642 -0.38(-0.48%)
Dec 29, 2022 77.47 79.27 77.18 79.18 460,936 +2.10(+2.72%)
Dec 28, 2022 77.49 78.47 76.88 77.08 449,851 -0.22(-0.28%)
Dec 27, 2022 79.01 79.07 76.98 77.30 480,139 -1.83(-2.31%)
Dec 23, 2022 78.15 79.48 77.57 79.13 498,416 +0.86(+1.10%)
Dec 22, 2022 78.03 78.39 76.95 78.27 839,425 -0.25(-0.32%)
Dec 21, 2022 76.59 79.60 76.59 78.52 782,291 +2.71(+3.57%)
Dec 20, 2022 74.98 76.19 74.62 75.81 869,966 +0.55(+0.73%)
Dec 19, 2022 75.49 75.60 74.30 75.26 820,565 -0.29(-0.38%)
Dec 16, 2022 75.75 76.48 75.38 75.55 914,737 -1.04(-1.36%)
Dec 15, 2022 77.16 77.65 75.81 76.59 807,996 -1.41(-1.81%)
Dec 14, 2022 77.14 79.36 76.84 78.00 1,067,399 +0.72(+0.93%)
Dec 13, 2022 78.59 78.96 75.55 77.28 1,010,593 +2.05(+2.72%)
Dec 12, 2022 75.00 76.65 74.67 75.23 696,586 +0.30(+0.40%)
Dec 09, 2022 76.26 76.82 74.71 74.93 571,606 -1.73(-2.26%)
Dec 08, 2022 76.55 77.13 75.42 76.66 613,110 +0.65(+0.86%)
Dec 07, 2022 75.14 76.84 75.14 76.01 597,982 +0.44(+0.58%)
Dec 06, 2022 77.18 77.59 74.99 75.57 588,233 -1.84(-2.38%)
Dec 05, 2022 78.05 78.81 77.36 77.41 772,248 -1.20(-1.53%)
Dec 02, 2022 78.53 79.36 77.78 78.61 356,677 -0.86(-1.08%)
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.