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

High Dividend Ishares Core ETF (NY: HDV )

109.05 +0.44 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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, 2024 108.97 108.97 107.82 107.88 185,915 -1.37(-1.25%)
Apr 29, 2024 108.60 109.30 108.60 109.25 175,776 +0.67(+0.62%)
Apr 26, 2024 108.74 109.00 108.40 108.58 261,272 -0.74(-0.68%)
Apr 25, 2024 109.43 109.90 108.45 109.32 330,338 -0.40(-0.36%)
Apr 24, 2024 108.92 109.82 108.35 109.72 386,197 +0.48(+0.44%)
Apr 23, 2024 108.67 109.49 108.47 109.24 248,410 +0.60(+0.55%)
Apr 22, 2024 108.23 109.17 107.69 108.64 373,881 +0.59(+0.55%)
Apr 19, 2024 106.91 108.08 106.91 108.05 363,254 +1.37(+1.28%)
Apr 18, 2024 106.53 106.90 106.20 106.68 247,485 +0.40(+0.38%)
Apr 17, 2024 106.18 106.61 105.72 106.28 272,596 +0.43(+0.41%)
Apr 16, 2024 106.49 106.55 105.65 105.85 297,057 -0.65(-0.61%)
Apr 15, 2024 107.77 107.96 106.20 106.50 1,006,966 -0.40(-0.37%)
Apr 12, 2024 108.18 108.40 106.63 106.90 281,176 -1.35(-1.25%)
Apr 11, 2024 108.85 108.85 107.57 108.25 252,782 -0.26(-0.24%)
Apr 10, 2024 108.82 108.90 107.86 108.51 343,162 -1.02(-0.93%)
Apr 09, 2024 109.23 109.56 108.65 109.53 196,914 +0.54(+0.50%)
Apr 08, 2024 109.01 109.31 108.93 108.99 189,476 -0.12(-0.11%)
Apr 05, 2024 108.68 109.40 108.29 109.11 350,665 +0.44(+0.40%)
Apr 04, 2024 110.00 110.23 108.52 108.67 456,554 -0.97(-0.88%)
Apr 03, 2024 109.99 110.20 109.43 109.64 281,257 -0.43(-0.39%)
Apr 02, 2024 109.85 110.26 109.68 110.07 270,723 +0.15(+0.14%)
Apr 01, 2024 110.18 110.18 109.54 109.92 320,831 -0.29(-0.26%)
Mar 28, 2024 109.79 110.33 109.70 110.21 416,359 +0.58(+0.53%)
Mar 27, 2024 108.27 109.63 108.27 109.63 473,886 +1.86(+1.73%)
Mar 26, 2024 108.21 108.28 107.70 107.77 363,292 -0.28(-0.26%)
Mar 25, 2024 107.84 108.48 107.84 108.05 419,340 +0.37(+0.34%)
Mar 22, 2024 108.15 108.25 107.66 107.68 296,640 -0.39(-0.36%)
Mar 21, 2024 107.96 108.46 107.72 108.07 255,643 +0.21(+0.20%)
Mar 20, 2024 107.39 107.93 107.22 107.86 295,164 +0.24(+0.22%)
Mar 19, 2024 107.12 107.68 107.07 107.62 434,711 +0.43(+0.40%)
Mar 18, 2024 107.05 107.51 106.62 107.19 429,515 +0.39(+0.36%)
Mar 15, 2024 106.59 107.27 106.59 106.80 490,477 -0.37(-0.34%)
Mar 14, 2024 107.46 107.55 106.59 107.17 1,383,370 -0.27(-0.25%)
Mar 13, 2024 107.52 107.88 107.21 107.44 341,322 +0.25(+0.23%)
Mar 12, 2024 107.15 107.47 106.84 107.19 358,746 +0.11(+0.10%)
Mar 11, 2024 106.28 107.08 106.03 107.08 413,702 +0.82(+0.78%)
Mar 08, 2024 106.00 106.52 105.75 106.26 1,058,093 +0.27(+0.25%)
Mar 07, 2024 106.12 106.47 105.85 105.99 360,068 +0.19(+0.18%)
Mar 06, 2024 105.57 106.35 105.57 105.80 282,103 +0.64(+0.61%)
Mar 05, 2024 105.06 105.77 104.88 105.16 318,865 +0.13(+0.12%)
Mar 04, 2024 104.86 105.16 104.66 105.03 340,325 -0.05(-0.05%)
Mar 01, 2024 104.80 105.14 104.46 105.08 374,503 +0.41(+0.39%)
Feb 29, 2024 104.89 105.05 104.55 104.67 271,821 +0.07(+0.07%)
Feb 28, 2024 104.61 104.87 104.31 104.60 1,334,899 -0.05(-0.05%)
Feb 27, 2024 104.55 104.66 104.21 104.65 296,198 +0.18(+0.17%)
Feb 26, 2024 105.09 105.20 104.44 104.47 424,038 -0.71(-0.68%)
Feb 23, 2024 104.96 105.52 104.68 105.19 309,479 +0.19(+0.18%)
Feb 22, 2024 104.32 105.17 104.11 105.00 425,549 +0.30(+0.28%)
Feb 21, 2024 103.97 104.72 103.79 104.70 301,383 +0.84(+0.81%)
Feb 20, 2024 103.86 104.53 103.56 103.86 370,247 -0.01(-0.01%)
Feb 16, 2024 103.71 104.32 103.34 103.86 858,672 -0.05(-0.05%)
Feb 15, 2024 102.32 103.95 102.32 103.92 871,052 +1.60(+1.56%)
Feb 14, 2024 102.48 102.61 101.79 102.32 434,590 +0.10(+0.10%)
Feb 13, 2024 102.98 103.33 101.52 102.22 589,583 -1.06(-1.03%)
Feb 12, 2024 102.48 103.38 102.43 103.28 364,230 +0.94(+0.92%)
Feb 09, 2024 102.84 102.98 102.12 102.34 570,345 -0.61(-0.59%)
Feb 08, 2024 102.70 102.99 102.47 102.94 904,982 +0.00(+0.00%)
Feb 07, 2024 103.31 103.39 102.71 102.94 511,131 -0.18(-0.17%)
Feb 06, 2024 102.78 103.35 102.58 103.12 500,037 +0.56(+0.54%)
Feb 05, 2024 103.12 103.12 102.44 102.56 527,202 -0.86(-0.84%)
Feb 02, 2024 103.69 103.98 103.01 103.43 814,994 -0.26(-0.25%)
Feb 01, 2024 103.08 103.70 102.71 103.69 565,539 +0.89(+0.87%)
Jan 31, 2024 103.99 104.04 102.75 102.79 761,300 -1.07(-1.03%)
Jan 30, 2024 103.18 103.89 103.03 103.86 341,328 +0.41(+0.39%)
Jan 29, 2024 103.18 103.50 102.90 103.46 945,400 +0.20(+0.19%)
Jan 26, 2024 103.22 103.50 102.90 103.26 591,657 +0.06(+0.06%)
Jan 25, 2024 102.51 103.20 102.24 103.20 761,479 +1.60(+1.57%)
Jan 24, 2024 102.38 102.38 101.58 101.60 837,535 -0.66(-0.64%)
Jan 23, 2024 101.58 102.26 101.54 102.26 688,569 +0.62(+0.61%)
Jan 22, 2024 101.52 101.83 101.28 101.63 924,280 +0.02(+0.02%)
Jan 19, 2024 101.33 101.78 100.80 101.61 1,021,162 +0.59(+0.58%)
Jan 18, 2024 100.91 101.18 100.28 101.03 836,502 +0.01(+0.01%)
Jan 17, 2024 100.96 101.65 100.70 101.02 821,437 -0.53(-0.52%)
Jan 16, 2024 102.04 102.18 101.36 101.54 1,278,449 -0.82(-0.80%)
Jan 12, 2024 102.39 102.70 102.10 102.37 654,988 +0.55(+0.54%)
Jan 11, 2024 102.31 102.34 101.59 101.82 1,446,498 -0.45(-0.44%)
Jan 10, 2024 102.58 102.58 101.88 102.27 782,405 -0.34(-0.33%)
Jan 09, 2024 102.93 102.93 102.37 102.61 754,951 -0.62(-0.61%)
Jan 08, 2024 102.62 103.26 102.04 103.23 1,718,421 +0.24(+0.23%)
Jan 05, 2024 102.91 103.45 102.56 102.99 1,226,217 +0.16(+0.15%)
Jan 04, 2024 103.20 103.52 102.80 102.83 822,400 -0.08(-0.08%)
Jan 03, 2024 102.95 103.38 102.40 102.91 1,127,880 +0.14(+0.14%)
Jan 02, 2024 101.16 103.03 101.16 102.77 1,166,262 +1.57(+1.55%)
Dec 29, 2023 101.24 101.36 100.90 101.21 478,959 -0.12(-0.12%)
Dec 28, 2023 101.21 101.62 101.19 101.33 562,328 -0.03(-0.03%)
Dec 27, 2023 101.31 101.50 101.05 101.36 863,465 -0.03(-0.03%)
Dec 26, 2023 101.11 101.65 101.05 101.39 527,514 +0.37(+0.36%)
Dec 22, 2023 100.79 101.56 100.76 101.02 607,237 +0.55(+0.54%)
Dec 21, 2023 100.33 100.62 99.82 100.47 719,655 +0.54(+0.54%)
Dec 20, 2023 101.41 101.46 99.92 99.94 878,995 -1.56(-1.54%)
Dec 19, 2023 101.19 101.53 100.99 101.50 888,301 +0.52(+0.52%)
Dec 18, 2023 101.17 101.48 100.97 100.98 928,933 +0.34(+0.34%)
Dec 15, 2023 101.06 101.10 100.33 100.63 767,395 -0.76(-0.75%)
Dec 14, 2023 100.82 101.82 100.82 101.39 735,152 +1.23(+1.23%)
Dec 13, 2023 98.43 100.18 98.27 100.16 827,324 +1.55(+1.57%)
Dec 12, 2023 98.85 98.85 98.16 98.61 740,445 -0.28(-0.28%)
Dec 11, 2023 98.68 98.88 98.39 98.88 1,893,366 +0.48(+0.49%)
Dec 08, 2023 98.30 98.65 98.11 98.40 777,958 +0.17(+0.17%)
Dec 07, 2023 98.46 98.64 98.05 98.23 808,986 +0.12(+0.12%)
Dec 06, 2023 98.29 98.51 98.07 98.12 722,341 -0.21(-0.21%)
Dec 05, 2023 98.83 98.94 98.27 98.32 932,654 -0.61(-0.62%)
Dec 04, 2023 98.46 99.39 98.46 98.93 677,348 -0.04(-0.04%)
Dec 01, 2023 98.05 98.98 97.92 98.97 774,702 +1.01(+1.03%)
Nov 30, 2023 97.35 98.06 97.17 97.96 599,161 +0.99(+1.02%)
Nov 29, 2023 97.33 97.64 96.86 96.97 832,814 -0.03(-0.03%)
Nov 28, 2023 96.87 97.35 96.74 97.00 462,493 +0.18(+0.18%)
Nov 27, 2023 96.96 97.06 96.49 96.82 830,305 -0.30(-0.31%)
Nov 24, 2023 96.85 97.24 96.85 97.12 671,018 +0.33(+0.35%)
Nov 22, 2023 96.50 96.82 96.30 96.79 706,106 +0.31(+0.33%)
Nov 21, 2023 96.33 96.54 95.93 96.47 649,158 +0.18(+0.18%)
Nov 20, 2023 95.83 96.56 95.80 96.30 698,561 +0.21(+0.21%)
Nov 17, 2023 95.90 96.24 95.55 96.09 595,559 +0.58(+0.61%)
Nov 16, 2023 95.68 95.92 94.98 95.51 634,214 -0.48(-0.50%)
Nov 15, 2023 95.61 96.22 95.59 95.99 624,684 +0.49(+0.51%)
Nov 14, 2023 95.03 95.84 94.92 95.50 646,052 +1.30(+1.38%)
Nov 13, 2023 94.08 94.50 93.86 94.20 584,940 -0.07(-0.07%)
Nov 10, 2023 94.09 94.31 93.35 94.27 457,736 +0.74(+0.79%)
Nov 09, 2023 94.75 94.75 93.52 93.54 592,222 -1.06(-1.12%)
Nov 08, 2023 95.12 95.14 94.32 94.60 639,276 -0.57(-0.60%)
Nov 07, 2023 95.36 95.40 95.03 95.17 625,774 -0.53(-0.55%)
Nov 06, 2023 96.40 96.45 95.63 95.70 838,394 -0.56(-0.58%)
Nov 03, 2023 96.56 96.85 96.24 96.26 503,119 +0.27(+0.28%)
Nov 02, 2023 94.25 96.01 94.25 95.99 679,821 +1.84(+1.95%)
Nov 01, 2023 94.21 94.50 93.82 94.15 648,252 +0.30(+0.32%)
Oct 31, 2023 93.48 93.88 93.16 93.85 454,383 +0.58(+0.62%)
Oct 30, 2023 92.78 93.39 92.61 93.27 827,705 +1.10(+1.19%)
Oct 27, 2023 93.55 93.69 91.86 92.17 618,324 -1.87(-1.99%)
Oct 26, 2023 94.33 94.74 93.98 94.04 525,563 -0.77(-0.81%)
Oct 25, 2023 95.06 95.33 94.55 94.80 433,498 -0.34(-0.36%)
Oct 24, 2023 94.97 95.44 94.84 95.15 453,543 +0.94(+1.00%)
Oct 23, 2023 94.84 95.08 94.10 94.20 754,898 -1.02(-1.07%)
Oct 20, 2023 95.85 96.13 95.21 95.23 1,785,595 -0.64(-0.67%)
Oct 19, 2023 96.40 96.88 95.74 95.86 587,336 -0.68(-0.70%)
Oct 18, 2023 96.92 97.14 96.28 96.54 495,528 -0.46(-0.48%)
Oct 17, 2023 96.03 97.18 96.03 97.00 493,957 +0.51(+0.53%)
Oct 16, 2023 96.24 96.70 95.88 96.49 1,088,144 +0.78(+0.81%)
Oct 13, 2023 95.55 96.03 95.40 95.72 518,041 +0.67(+0.70%)
Oct 12, 2023 96.07 96.07 94.64 95.05 293,469 -0.73(-0.76%)
Oct 11, 2023 96.18 96.30 95.27 95.78 316,066 -0.52(-0.54%)
Oct 10, 2023 96.17 96.73 96.01 96.30 392,700 +0.44(+0.46%)
Oct 09, 2023 95.11 95.93 95.05 95.86 479,804 +1.03(+1.09%)
Oct 06, 2023 93.89 95.26 93.20 94.82 471,117 +0.45(+0.48%)
Oct 05, 2023 94.64 94.94 94.04 94.37 561,711 -0.54(-0.57%)
Oct 04, 2023 95.32 95.33 94.27 94.91 666,142 -0.52(-0.55%)
Oct 03, 2023 95.41 95.73 94.84 95.43 997,862 -0.47(-0.49%)
Oct 02, 2023 97.00 97.00 95.26 95.90 913,629 -1.30(-1.33%)
Sep 29, 2023 98.19 98.19 96.80 97.20 1,008,855 -0.64(-0.65%)
Sep 28, 2023 97.94 98.22 97.53 97.84 618,270 -0.02(-0.02%)
Sep 27, 2023 98.14 98.24 97.26 97.86 418,288 -0.02(-0.02%)
Sep 26, 2023 98.45 98.74 97.73 97.88 617,812 -1.12(-1.13%)
Sep 25, 2023 98.65 99.04 98.67 99.00 448,942 +0.20(+0.21%)
Sep 22, 2023 99.14 99.34 98.73 98.80 397,038 -0.26(-0.27%)
Sep 21, 2023 100.00 100.14 99.05 99.06 588,491 -1.25(-1.25%)
Sep 20, 2023 100.62 101.16 100.25 100.31 387,886 -0.10(-0.10%)
Sep 19, 2023 100.84 100.94 100.08 100.41 385,243 -0.36(-0.36%)
Sep 18, 2023 100.82 100.98 100.30 100.77 379,068 +0.19(+0.18%)
Sep 15, 2023 101.17 101.64 100.47 100.59 1,153,722 -0.92(-0.91%)
Sep 14, 2023 101.19 101.67 101.14 101.51 427,616 +1.00(+1.00%)
Sep 13, 2023 100.57 100.85 100.29 100.51 285,027 +0.03(+0.03%)
Sep 12, 2023 100.03 100.81 99.90 100.48 279,656 +0.52(+0.52%)
Sep 11, 2023 100.35 100.57 99.77 99.96 518,951 -0.11(-0.11%)
Sep 08, 2023 99.75 100.21 99.70 100.06 258,204 +0.48(+0.48%)
Sep 07, 2023 99.64 100.07 99.50 99.59 260,136 +0.01(+0.01%)
Sep 06, 2023 99.85 99.85 99.14 99.58 340,496 -0.46(-0.46%)
Sep 05, 2023 100.89 101.20 100.03 100.03 288,825 -0.67(-0.67%)
Sep 01, 2023 100.75 101.15 100.45 100.70 265,868 +0.44(+0.44%)
Aug 31, 2023 100.80 100.89 100.22 100.27 243,754 -0.31(-0.31%)
Aug 30, 2023 100.70 100.92 100.38 100.58 395,760 +0.06(+0.06%)
Aug 29, 2023 99.98 100.55 99.90 100.52 371,828 +0.74(+0.74%)
Aug 28, 2023 99.67 100.23 99.42 99.78 355,923 +0.37(+0.37%)
Aug 25, 2023 98.97 99.73 98.58 99.41 373,418 +0.84(+0.85%)
Aug 24, 2023 98.84 99.72 98.56 98.57 432,210 -0.55(-0.56%)
Aug 23, 2023 98.99 99.21 98.70 99.13 409,868 +0.04(+0.04%)
Aug 22, 2023 99.71 99.92 99.02 99.09 305,182 -0.49(-0.49%)
Aug 21, 2023 99.94 100.18 99.14 99.58 410,300 -0.42(-0.42%)
Aug 18, 2023 99.29 100.23 99.29 99.99 685,584 +0.33(+0.33%)
Aug 17, 2023 99.64 100.51 99.64 99.66 629,368 +0.54(+0.55%)
Aug 16, 2023 99.67 100.20 99.07 99.12 450,600 -0.60(-0.60%)
Aug 15, 2023 100.40 100.43 99.60 99.72 354,587 -1.23(-1.21%)
Aug 14, 2023 100.88 101.07 100.70 100.95 544,187 -0.10(-0.10%)
Aug 11, 2023 100.39 101.10 100.31 101.05 303,574 +0.55(+0.54%)
Aug 10, 2023 100.77 101.47 100.24 100.50 325,268 +0.20(+0.20%)
Aug 09, 2023 100.24 100.88 100.08 100.30 287,722 +0.24(+0.24%)
Aug 08, 2023 99.84 100.07 99.13 100.05 306,201 -0.27(-0.27%)
Aug 07, 2023 99.99 100.40 99.93 100.33 353,466 +0.71(+0.71%)
Aug 04, 2023 100.33 100.87 99.50 99.61 327,116 -0.45(-0.45%)
Aug 03, 2023 99.98 100.50 99.64 100.06 289,982 -0.08(-0.08%)
Aug 02, 2023 100.36 100.58 99.97 100.14 294,546 -0.76(-0.75%)
Aug 01, 2023 101.34 101.50 100.47 100.90 278,918 -0.56(-0.56%)
Jul 31, 2023 101.33 101.66 101.15 101.46 354,872 +0.23(+0.23%)
Jul 28, 2023 101.28 101.56 100.86 101.23 364,835 +0.31(+0.31%)
Jul 27, 2023 101.48 102.02 100.74 100.92 334,822 -0.20(-0.20%)
Jul 26, 2023 100.67 101.39 100.61 101.12 448,379 -0.07(-0.07%)
Jul 25, 2023 101.12 101.49 100.91 101.19 591,745 -0.09(-0.09%)
Jul 24, 2023 101.01 101.65 100.95 101.28 367,565 +0.48(+0.47%)
Jul 21, 2023 100.36 100.97 100.18 100.80 486,086 +0.64(+0.64%)
Jul 20, 2023 99.15 100.37 99.15 100.16 425,457 +1.42(+1.44%)
Jul 19, 2023 98.13 99.01 98.06 98.74 379,073 +0.83(+0.84%)
Jul 18, 2023 97.06 98.49 96.96 97.91 745,192 +0.88(+0.90%)
Jul 17, 2023 97.36 97.44 96.98 97.04 630,127 -0.57(-0.59%)
Jul 14, 2023 98.42 98.42 97.47 97.61 1,112,359 -0.91(-0.93%)
Jul 13, 2023 98.49 98.65 98.15 98.53 1,325,276 +0.20(+0.21%)
Jul 12, 2023 98.53 98.78 98.16 98.32 418,181 +0.35(+0.36%)
Jul 11, 2023 97.16 98.02 97.14 97.97 389,316 +1.00(+1.03%)
Jul 10, 2023 96.66 97.44 96.66 96.97 305,457 +0.31(+0.32%)
Jul 07, 2023 96.43 97.51 96.29 96.66 289,475 -0.22(-0.23%)
Jul 06, 2023 97.48 97.49 96.49 96.88 396,748 -1.31(-1.34%)
Jul 05, 2023 98.02 98.44 97.77 98.20 555,049 -0.12(-0.12%)
Jul 03, 2023 97.85 98.51 97.72 98.31 242,241 +0.29(+0.30%)
Jun 30, 2023 97.74 98.20 97.58 98.02 411,429 +0.74(+0.76%)
Jun 29, 2023 96.63 97.28 96.51 97.28 442,547 +0.61(+0.63%)
Jun 28, 2023 96.54 96.67 95.91 96.67 1,135,324 +0.07(+0.07%)
Jun 27, 2023 96.22 96.71 96.01 96.60 355,112 +0.39(+0.40%)
Jun 26, 2023 95.67 96.45 95.49 96.21 915,626 +0.46(+0.48%)
Jun 23, 2023 96.22 96.53 95.66 95.75 514,088 -0.92(-0.96%)
Jun 22, 2023 96.78 96.89 96.40 96.68 511,691 -0.50(-0.51%)
Jun 21, 2023 97.04 97.66 96.58 97.17 800,305 -0.19(-0.20%)
Jun 20, 2023 98.09 98.20 97.34 97.37 589,420 -1.32(-1.34%)
Jun 16, 2023 98.98 99.14 98.60 98.69 720,795 +0.14(+0.14%)
Jun 15, 2023 97.61 98.74 97.61 98.55 518,588 +1.05(+1.08%)
Jun 14, 2023 98.04 98.30 97.02 97.50 717,582 -0.10(-0.10%)
Jun 13, 2023 97.40 97.90 97.22 97.60 1,167,625 +0.40(+0.41%)
Jun 12, 2023 96.78 97.21 96.63 97.20 459,690 +0.32(+0.33%)
Jun 09, 2023 97.14 97.44 96.80 96.88 546,121 -0.31(-0.32%)
Jun 08, 2023 97.02 97.24 96.41 97.19 332,997 +0.28(+0.29%)
Jun 07, 2023 95.76 96.97 95.72 96.91 484,536 +1.17(+1.23%)
Jun 06, 2023 95.60 95.81 95.31 95.74 452,782 -0.02(-0.02%)
Jun 05, 2023 96.33 96.47 95.68 95.76 613,550 -0.18(-0.19%)
Jun 02, 2023 94.69 96.13 94.57 95.94 433,936 +1.58(+1.68%)
Jun 01, 2023 94.53 94.77 93.57 94.36 741,716 -0.12(-0.12%)
May 31, 2023 94.12 94.66 94.01 94.47 971,184 -0.06(-0.06%)
May 30, 2023 94.64 95.09 94.32 94.53 692,496 -0.43(-0.46%)
May 26, 2023 94.79 95.10 94.52 94.97 418,228 +0.57(+0.60%)
May 25, 2023 94.72 94.73 93.75 94.40 601,860 -0.88(-0.92%)
May 24, 2023 95.94 96.04 95.13 95.28 431,533 -0.63(-0.65%)
May 23, 2023 95.85 96.81 95.70 95.90 532,859 +0.19(+0.20%)
May 22, 2023 95.75 96.15 95.27 95.71 491,177 -0.02(-0.02%)
May 19, 2023 95.73 96.20 95.45 95.73 443,823 +0.41(+0.44%)
May 18, 2023 94.47 95.44 94.31 95.31 484,616 +0.41(+0.43%)
May 17, 2023 94.51 95.08 94.02 94.91 510,496 +0.81(+0.86%)
May 16, 2023 95.35 95.35 94.08 94.10 425,758 -1.44(-1.50%)
May 15, 2023 95.81 95.83 95.23 95.54 394,847 -0.07(-0.07%)
May 12, 2023 95.74 95.91 95.08 95.60 439,793 +0.10(+0.10%)
May 11, 2023 95.76 95.76 94.91 95.51 439,542 -0.52(-0.54%)
May 10, 2023 96.70 96.70 95.27 96.03 405,611 -0.18(-0.19%)
May 09, 2023 96.22 96.52 95.97 96.21 313,474 -0.41(-0.42%)
May 08, 2023 97.14 97.16 96.46 96.62 353,190 -0.22(-0.23%)
May 05, 2023 96.30 97.10 96.19 96.84 709,657 +1.52(+1.60%)
May 04, 2023 95.85 95.92 94.99 95.31 1,113,751 -0.69(-0.72%)
May 03, 2023 96.81 97.24 95.92 96.01 471,747 -0.95(-0.98%)
May 02, 2023 98.61 98.61 96.40 96.95 651,534 -2.06(-2.08%)
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.