Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Mega Cap Growth ETF (NY: MGK )

296.21 +2.88 (+0.98%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 24, 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 28, 2023 205.07 207.08 204.60 207.04 221,556 +1.55(+0.76%)
Apr 27, 2023 201.95 205.75 201.95 205.49 261,342 +5.22(+2.61%)
Apr 26, 2023 201.32 202.22 199.90 200.27 152,716 +1.50(+0.76%)
Apr 25, 2023 201.73 202.23 198.76 198.76 199,019 -3.98(-1.96%)
Apr 24, 2023 202.84 203.77 201.33 202.74 290,015 -0.36(-0.18%)
Apr 21, 2023 202.86 203.46 201.86 203.10 117,134 +0.30(+0.15%)
Apr 20, 2023 202.00 204.29 201.97 202.80 256,316 -1.32(-0.65%)
Apr 19, 2023 202.38 204.66 202.38 204.13 241,681 +0.29(+0.14%)
Apr 18, 2023 204.92 205.16 203.20 203.84 154,377 +0.26(+0.13%)
Apr 17, 2023 203.07 203.74 201.91 203.58 184,628 +0.30(+0.15%)
Apr 14, 2023 202.72 204.37 201.65 203.28 444,195 -0.58(-0.28%)
Apr 13, 2023 200.61 204.05 200.61 203.86 230,303 +4.31(+2.16%)
Apr 12, 2023 202.12 202.51 199.27 199.55 441,835 -1.23(-0.61%)
Apr 11, 2023 201.89 201.89 200.37 200.78 382,350 -1.17(-0.58%)
Apr 10, 2023 200.59 201.96 199.27 201.96 423,075 -0.57(-0.28%)
Apr 06, 2023 199.92 202.55 198.92 202.52 282,438 +1.53(+0.76%)
Apr 05, 2023 202.37 202.44 199.94 200.99 199,344 -2.00(-0.99%)
Apr 04, 2023 203.67 204.47 202.40 202.99 407,626 -0.36(-0.18%)
Apr 03, 2023 202.18 203.48 201.71 203.35 384,418 -0.09(-0.04%)
Mar 31, 2023 200.02 203.53 199.96 203.44 361,081 +3.66(+1.83%)
Mar 30, 2023 199.53 199.95 198.75 199.78 204,230 +1.59(+0.80%)
Mar 29, 2023 197.16 198.36 196.61 198.19 227,197 +3.33(+1.71%)
Mar 28, 2023 195.47 195.52 193.41 194.85 408,736 -0.95(-0.48%)
Mar 27, 2023 197.49 198.16 195.29 195.80 565,985 -1.27(-0.65%)
Mar 24, 2023 195.65 197.07 194.50 197.07 656,092 +0.67(+0.34%)
Mar 23, 2023 196.65 199.07 194.75 196.41 752,678 +2.18(+1.12%)
Mar 22, 2023 196.80 199.89 194.19 194.22 1,986,370 -2.73(-1.39%)
Mar 21, 2023 195.33 197.17 194.34 196.96 981,732 +3.01(+1.55%)
Mar 20, 2023 193.04 194.11 191.77 193.95 388,184 +0.32(+0.16%)
Mar 17, 2023 194.40 195.69 192.20 193.63 864,022 -0.61(-0.31%)
Mar 16, 2023 188.80 194.42 188.43 194.24 491,467 +4.87(+2.57%)
Mar 15, 2023 186.68 189.62 185.87 189.37 492,227 +0.57(+0.30%)
Mar 14, 2023 187.01 189.16 186.30 188.80 245,320 +4.23(+2.29%)
Mar 13, 2023 181.78 186.87 181.09 184.57 690,527 +1.44(+0.79%)
Mar 10, 2023 185.88 186.58 182.50 183.13 942,103 -2.89(-1.55%)
Mar 09, 2023 189.71 191.34 185.73 186.02 256,113 -3.36(-1.77%)
Mar 08, 2023 188.74 189.79 187.70 189.38 197,625 +0.92(+0.49%)
Mar 07, 2023 190.99 191.75 188.28 188.45 198,385 -2.65(-1.39%)
Mar 06, 2023 191.37 193.51 191.08 191.11 674,363 +0.53(+0.28%)
Mar 03, 2023 187.73 190.65 187.63 190.58 187,425 +3.92(+2.10%)
Mar 02, 2023 183.74 187.03 183.58 186.66 156,448 +1.80(+0.97%)
Mar 01, 2023 186.25 186.45 184.31 184.86 142,275 -1.63(-0.87%)
Feb 28, 2023 186.25 188.19 186.23 186.49 154,889 -0.22(-0.12%)
Feb 27, 2023 187.32 188.31 186.37 186.71 183,805 +1.13(+0.61%)
Feb 24, 2023 185.52 186.05 184.34 185.57 253,938 -3.26(-1.73%)
Feb 23, 2023 189.47 189.47 186.17 188.83 189,530 +1.64(+0.88%)
Feb 22, 2023 187.55 188.43 186.27 187.19 227,395 +0.12(+0.06%)
Feb 21, 2023 188.95 189.63 186.95 187.07 207,267 -4.52(-2.36%)
Feb 17, 2023 191.74 192.14 189.60 191.59 879,085 -1.67(-0.86%)
Feb 16, 2023 193.87 196.31 193.15 193.26 254,952 -3.89(-1.98%)
Feb 15, 2023 194.83 197.16 194.39 197.16 221,609 +1.31(+0.67%)
Feb 14, 2023 193.95 196.68 192.99 195.84 253,012 +0.95(+0.49%)
Feb 13, 2023 192.55 195.19 192.22 194.89 240,490 +2.96(+1.54%)
Feb 10, 2023 191.74 192.85 190.36 191.93 1,182,996 -1.22(-0.63%)
Feb 09, 2023 197.72 197.72 192.36 193.15 274,529 -1.78(-0.91%)
Feb 08, 2023 197.28 197.98 194.58 194.93 234,405 -3.23(-1.63%)
Feb 07, 2023 194.11 198.72 193.47 198.16 238,805 +3.93(+2.03%)
Feb 06, 2023 194.28 195.46 193.28 194.22 215,117 -1.92(-0.98%)
Feb 03, 2023 194.82 199.74 194.69 196.14 1,252,011 -2.98(-1.50%)
Feb 02, 2023 197.17 200.24 196.49 199.12 974,293 +6.22(+3.22%)
Feb 01, 2023 189.09 194.22 187.58 192.90 354,568 +3.66(+1.93%)
Jan 31, 2023 186.36 189.26 186.21 189.25 260,732 +3.05(+1.64%)
Jan 30, 2023 187.98 188.85 186.10 186.20 360,458 -3.62(-1.91%)
Jan 27, 2023 187.44 191.24 187.44 189.81 2,059,466 +1.86(+0.99%)
Jan 26, 2023 186.74 188.07 185.13 187.96 220,814 +3.09(+1.67%)
Jan 25, 2023 182.08 185.24 180.65 184.87 252,258 -0.38(-0.20%)
Jan 24, 2023 184.64 185.85 184.31 185.25 190,579 -0.50(-0.27%)
Jan 23, 2023 182.86 186.56 182.55 185.74 203,817 +3.18(+1.74%)
Jan 20, 2023 178.59 182.56 177.91 182.56 166,966 +5.25(+2.96%)
Jan 19, 2023 177.45 178.76 176.63 177.32 289,448 -1.42(-0.79%)
Jan 18, 2023 181.99 183.10 178.71 178.74 271,266 -2.21(-1.22%)
Jan 17, 2023 180.39 181.98 180.03 180.94 212,650 +0.40(+0.22%)
Jan 13, 2023 177.74 180.69 177.57 180.55 215,489 +1.29(+0.72%)
Jan 12, 2023 178.70 179.94 176.18 179.26 262,763 +0.91(+0.51%)
Jan 11, 2023 175.48 178.34 175.45 178.34 299,083 +3.69(+2.11%)
Jan 10, 2023 172.49 174.88 172.49 174.66 183,321 +1.58(+0.91%)
Jan 09, 2023 173.05 176.02 172.94 173.08 274,664 +1.38(+0.80%)
Jan 06, 2023 168.65 172.30 166.54 171.70 228,247 +4.12(+2.46%)
Jan 05, 2023 169.49 169.78 167.39 167.57 221,361 -3.04(-1.78%)
Jan 04, 2023 170.83 171.65 168.52 170.61 424,728 +0.81(+0.47%)
Jan 03, 2023 172.44 173.58 168.39 169.81 374,126 -1.11(-0.65%)
Dec 30, 2022 169.46 171.00 168.62 170.92 418,495 -0.40(-0.23%)
Dec 29, 2022 168.78 171.85 168.78 171.32 313,509 +4.23(+2.53%)
Dec 28, 2022 169.15 170.38 166.92 167.09 846,313 -2.18(-1.28%)
Dec 27, 2022 170.89 171.05 168.84 169.26 302,147 -2.20(-1.29%)
Dec 23, 2022 169.99 171.69 169.00 171.47 189,810 +0.51(+0.30%)
Dec 22, 2022 172.84 172.91 168.12 170.96 277,691 -3.84(-2.19%)
Dec 21, 2022 173.06 175.61 172.52 174.80 383,624 +2.68(+1.56%)
Dec 20, 2022 171.11 173.00 170.24 172.12 307,611 +0.05(+0.03%)
Dec 19, 2022 174.80 174.86 171.22 172.07 226,046 -2.67(-1.53%)
Dec 16, 2022 176.53 177.45 173.85 174.74 289,056 -2.42(-1.37%)
Dec 15, 2022 180.00 180.73 176.41 177.16 321,016 -6.07(-3.31%)
Dec 14, 2022 184.12 186.26 181.12 183.22 407,508 -1.30(-0.70%)
Dec 13, 2022 188.97 189.60 182.80 184.52 458,223 +2.23(+1.22%)
Dec 12, 2022 180.04 182.29 179.71 182.29 233,178 +2.50(+1.39%)
Dec 09, 2022 180.10 182.09 179.36 179.79 466,481 -1.08(-0.60%)
Dec 08, 2022 179.85 181.55 178.67 180.87 211,510 +1.92(+1.07%)
Dec 07, 2022 179.03 180.44 178.07 178.95 398,692 -0.84(-0.47%)
Dec 06, 2022 183.42 183.62 178.72 179.79 1,310,441 -3.83(-2.08%)
Dec 05, 2022 185.59 186.53 182.94 183.62 300,307 -3.64(-1.94%)
Dec 02, 2022 184.59 187.82 184.54 187.26 327,171 -0.43(-0.23%)
Dec 01, 2022 187.63 188.51 185.64 187.69 395,102 +0.29(+0.15%)
Nov 30, 2022 179.36 187.41 179.10 187.40 622,452 +8.20(+4.58%)
Nov 29, 2022 180.74 180.95 178.46 179.20 254,028 -1.57(-0.87%)
Nov 28, 2022 182.31 183.59 180.27 180.76 277,041 -3.26(-1.77%)
Nov 25, 2022 183.94 184.34 183.52 184.03 93,322 -0.68(-0.37%)
Nov 23, 2022 182.74 185.16 182.74 184.71 474,606 +1.97(+1.08%)
Nov 22, 2022 180.74 182.87 179.33 182.74 360,862 +2.65(+1.47%)
Nov 21, 2022 181.39 182.06 179.62 180.09 600,611 -1.91(-1.05%)
Nov 18, 2022 184.11 184.21 180.53 182.00 309,141 -0.08(-0.04%)
Nov 17, 2022 180.29 183.06 180.18 182.08 218,724 -1.17(-0.64%)
Nov 16, 2022 183.75 184.49 182.36 183.25 529,570 -1.74(-0.94%)
Nov 15, 2022 186.62 187.42 183.01 184.99 1,432,699 +2.41(+1.32%)
Nov 14, 2022 183.13 184.89 182.02 182.58 594,847 -2.12(-1.15%)
Nov 11, 2022 181.00 185.18 180.40 184.70 430,407 +3.88(+2.14%)
Nov 10, 2022 175.75 181.07 174.95 180.82 335,384 +13.32(+7.96%)
Nov 09, 2022 170.47 171.15 167.33 167.50 308,868 -4.42(-2.57%)
Nov 08, 2022 172.00 174.02 169.63 171.92 436,550 +0.80(+0.47%)
Nov 07, 2022 169.95 171.41 168.58 171.12 244,306 +1.88(+1.11%)
Nov 04, 2022 170.17 170.64 165.70 169.24 507,255 +2.30(+1.38%)
Nov 03, 2022 168.95 169.59 166.82 166.94 363,920 -3.81(-2.23%)
Nov 02, 2022 176.92 170.69 170.74 618,005 -6.36(-3.59%)
Nov 01, 2022 181.55 182.04 176.89 177.10 242,684 -2.24(-1.25%)
Oct 31, 2022 180.03 180.53 178.36 179.34 455,826 -2.16(-1.19%)
Oct 28, 2022 175.66 181.85 175.65 181.50 315,893 +4.94(+2.80%)
Oct 27, 2022 178.98 179.66 176.24 176.56 292,847 -2.94(-1.64%)
Oct 26, 2022 179.18 183.55 179.02 179.51 644,114 -4.67(-2.54%)
Oct 25, 2022 180.59 184.40 180.59 184.18 332,693 +4.07(+2.26%)
Oct 24, 2022 178.67 180.75 176.25 180.10 411,705 +1.86(+1.05%)
Oct 21, 2022 173.36 178.46 172.76 178.24 305,772 +4.03(+2.32%)
Oct 20, 2022 174.73 177.96 173.54 174.20 304,080 -1.12(-0.64%)
Oct 19, 2022 175.19 177.07 173.76 175.32 277,218 -0.97(-0.55%)
Oct 18, 2022 179.44 179.78 174.52 176.29 419,890 +1.74(+0.99%)
Oct 17, 2022 172.39 175.09 172.39 174.56 350,181 +5.90(+3.50%)
Oct 14, 2022 175.48 175.83 168.35 168.66 678,887 -5.19(-2.98%)
Oct 13, 2022 165.30 174.64 164.47 173.84 464,283 +4.01(+2.36%)
Oct 12, 2022 170.22 171.39 169.32 169.83 603,079 -0.17(-0.10%)
Oct 11, 2022 171.35 173.08 168.94 170.00 599,980 -2.33(-1.35%)
Oct 10, 2022 174.29 174.44 170.77 172.33 407,689 -1.84(-1.06%)
Oct 07, 2022 177.84 177.84 173.26 174.17 311,046 -6.83(-3.77%)
Oct 06, 2022 181.54 183.64 180.78 181.00 395,564 -1.39(-0.76%)
Oct 05, 2022 179.75 183.48 178.34 182.39 393,726 +0.02(+0.01%)
Oct 04, 2022 180.27 182.86 180.27 182.37 492,118 +5.59(+3.16%)
Oct 03, 2022 173.82 177.80 172.82 176.78 474,423 +3.99(+2.31%)
Sep 30, 2022 175.10 177.72 172.64 172.79 426,548 -3.07(-1.75%)
Sep 29, 2022 178.28 178.53 173.96 175.87 393,533 -4.95(-2.74%)
Sep 28, 2022 177.18 181.68 176.21 180.81 362,161 +3.28(+1.85%)
Sep 27, 2022 179.86 181.44 176.09 177.54 378,473 -0.08(-0.04%)
Sep 26, 2022 177.74 180.94 177.11 177.62 430,681 -0.90(-0.50%)
Sep 23, 2022 179.44 179.80 176.29 178.52 836,819 -2.91(-1.60%)
Sep 22, 2022 182.61 183.27 180.74 181.43 386,453 -2.16(-1.18%)
Sep 21, 2022 187.89 189.51 183.58 183.58 386,849 -3.57(-1.91%)
Sep 20, 2022 186.95 188.75 185.65 187.16 383,998 -1.70(-0.90%)
Sep 19, 2022 185.38 188.92 185.38 188.86 227,744 +1.70(+0.91%)
Sep 16, 2022 186.52 187.57 184.98 187.16 359,237 -1.77(-0.94%)
Sep 15, 2022 190.82 192.78 187.97 188.93 283,688 -3.24(-1.68%)
Sep 14, 2022 191.75 192.95 190.36 192.16 288,956 +1.32(+0.69%)
Sep 13, 2022 196.03 196.46 190.39 190.84 319,519 -10.83(-5.37%)
Sep 12, 2022 200.08 201.79 200.02 201.67 264,703 +2.76(+1.39%)
Sep 09, 2022 196.42 199.38 196.36 198.91 205,110 +3.97(+2.04%)
Sep 08, 2022 192.17 195.62 191.81 194.94 366,356 +1.03(+0.53%)
Sep 07, 2022 190.02 194.46 190.02 193.91 384,101 +3.90(+2.05%)
Sep 06, 2022 191.37 191.95 188.39 190.01 320,828 -0.98(-0.51%)
Sep 02, 2022 195.47 196.23 189.94 190.99 352,890 -2.51(-1.30%)
Sep 01, 2022 191.79 193.82 189.48 193.51 397,450 +0.33(+0.17%)
Aug 31, 2022 196.22 196.94 193.11 193.18 797,025 -1.41(-0.73%)
Aug 30, 2022 198.05 198.23 193.00 194.60 298,341 -2.06(-1.05%)
Aug 29, 2022 196.92 198.38 195.92 196.65 349,562 -2.02(-1.02%)
Aug 26, 2022 206.97 207.62 198.67 198.67 400,683 -8.46(-4.08%)
Aug 25, 2022 204.81 207.14 204.09 207.13 150,081 +3.28(+1.61%)
Aug 24, 2022 203.00 204.89 202.72 203.86 314,443 +0.79(+0.39%)
Aug 23, 2022 203.13 204.93 202.83 203.07 291,119 -0.66(-0.33%)
Aug 22, 2022 206.08 206.31 203.19 203.73 533,234 -5.49(-2.62%)
Aug 19, 2022 211.65 211.75 208.69 209.22 260,289 -4.15(-1.94%)
Aug 18, 2022 212.80 214.04 211.78 213.37 131,224 +0.17(+0.08%)
Aug 17, 2022 212.92 214.94 211.96 213.20 420,343 -1.90(-0.88%)
Aug 16, 2022 214.41 216.32 212.92 215.10 220,676 -0.07(-0.03%)
Aug 15, 2022 212.78 215.49 212.78 215.17 269,193 +1.57(+0.74%)
Aug 12, 2022 211.04 213.62 210.07 213.59 326,124 +4.11(+1.96%)
Aug 11, 2022 212.50 213.29 209.04 209.49 478,755 -1.23(-0.58%)
Aug 10, 2022 210.04 210.86 208.42 210.72 368,738 +5.90(+2.88%)
Aug 09, 2022 205.66 205.77 203.97 204.82 225,523 -2.01(-0.97%)
Aug 08, 2022 208.32 210.48 206.06 206.83 344,285 -0.76(-0.37%)
Aug 05, 2022 205.84 208.81 205.60 207.59 330,728 -1.57(-0.75%)
Aug 04, 2022 208.06 209.28 206.81 209.16 328,599 +1.25(+0.60%)
Aug 03, 2022 203.96 208.59 203.96 207.91 644,444 +5.40(+2.67%)
Aug 02, 2022 202.12 205.13 201.13 202.51 255,472 -1.03(-0.51%)
Aug 01, 2022 202.60 205.82 202.12 203.54 278,145 -0.49(-0.24%)
Jul 29, 2022 201.22 204.52 200.49 204.03 528,723 +4.72(+2.37%)
Jul 28, 2022 196.51 199.74 194.61 199.31 500,343 +2.79(+1.42%)
Jul 27, 2022 191.79 197.39 191.31 196.51 286,195 +8.10(+4.30%)
Jul 26, 2022 191.04 191.20 187.93 188.41 335,421 -4.20(-2.18%)
Jul 25, 2022 193.95 194.06 191.41 192.61 203,748 -1.21(-0.62%)
Jul 22, 2022 196.77 197.97 192.74 193.81 256,524 -3.60(-1.82%)
Jul 21, 2022 194.58 197.42 192.88 197.42 273,945 +3.37(+1.73%)
Jul 20, 2022 191.56 195.03 191.18 194.05 423,347 +2.92(+1.53%)
Jul 19, 2022 187.98 191.40 186.65 191.13 217,427 +5.75(+3.10%)
Jul 18, 2022 188.92 190.08 184.85 185.38 298,186 -1.68(-0.90%)
Jul 15, 2022 185.78 187.29 185.10 187.07 303,872 +3.19(+1.73%)
Jul 14, 2022 181.50 184.29 179.38 183.88 502,513 +0.62(+0.34%)
Jul 13, 2022 180.33 184.75 180.01 183.26 300,942 -0.46(-0.25%)
Jul 12, 2022 186.53 188.00 182.79 183.71 229,113 -2.43(-1.31%)
Jul 11, 2022 188.03 188.24 185.48 186.15 188,059 -3.54(-1.87%)
Jul 08, 2022 187.60 190.56 187.23 189.69 255,403 +0.09(+0.05%)
Jul 07, 2022 186.40 190.00 186.32 189.60 347,394 +3.64(+1.96%)
Jul 06, 2022 185.02 187.31 183.93 185.96 286,662 +1.13(+0.61%)
Jul 05, 2022 179.01 184.83 178.11 184.83 777,977 +3.33(+1.84%)
Jul 01, 2022 179.05 181.66 178.23 181.50 197,530 +1.71(+0.95%)
Jun 30, 2022 179.93 181.95 176.71 179.78 319,803 -2.44(-1.34%)
Jun 29, 2022 181.60 183.34 180.29 182.23 266,789 +0.56(+0.31%)
Jun 28, 2022 188.37 189.97 181.58 181.66 340,882 -6.36(-3.38%)
Jun 27, 2022 190.51 190.97 187.21 188.03 357,792 -1.87(-0.99%)
Jun 24, 2022 184.98 189.96 184.98 189.90 584,792 +6.78(+3.70%)
Jun 23, 2022 181.35 183.60 179.96 183.12 352,656 +3.14(+1.75%)
Jun 22, 2022 178.16 182.60 177.85 179.97 377,462 +0.00(+0.00%)
Jun 21, 2022 178.28 181.48 178.11 179.97 409,441 +4.48(+2.55%)
Jun 17, 2022 173.40 177.24 172.90 175.50 444,508 +1.94(+1.12%)
Jun 16, 2022 175.87 176.05 172.15 173.56 959,518 -7.10(-3.93%)
Jun 15, 2022 178.12 183.08 176.62 180.67 454,592 +4.63(+2.63%)
Jun 14, 2022 176.84 177.68 174.44 176.03 409,914 +0.26(+0.15%)
Jun 13, 2022 178.13 179.74 175.14 175.78 806,170 -8.39(-4.55%)
Jun 10, 2022 187.85 188.19 184.09 184.16 326,791 -7.38(-3.85%)
Jun 09, 2022 195.87 197.49 191.50 191.54 179,216 -5.35(-2.72%)
Jun 08, 2022 197.68 199.33 196.47 196.90 175,319 -1.34(-0.68%)
Jun 07, 2022 194.38 198.59 194.09 198.24 186,861 +1.58(+0.80%)
Jun 06, 2022 198.57 199.98 195.85 196.66 153,155 +0.81(+0.41%)
Jun 03, 2022 197.57 198.48 195.25 195.85 179,180 -5.27(-2.62%)
Jun 02, 2022 194.58 201.20 193.78 201.12 275,649 +5.78(+2.96%)
Jun 01, 2022 198.15 199.96 194.28 195.34 224,860 -1.38(-0.70%)
May 31, 2022 196.63 198.71 194.36 196.72 573,015 -0.50(-0.26%)
May 27, 2022 192.66 197.26 192.66 197.22 372,702 +6.60(+3.46%)
May 26, 2022 185.26 191.60 185.23 190.62 226,424 +4.95(+2.67%)
May 25, 2022 182.30 187.00 182.25 185.68 224,685 +2.34(+1.28%)
May 24, 2022 183.91 184.14 180.05 183.33 278,202 -4.20(-2.24%)
May 23, 2022 184.73 187.63 183.16 187.53 280,712 +3.82(+2.08%)
May 20, 2022 186.50 187.07 178.59 183.71 455,450 -0.47(-0.26%)
May 19, 2022 183.82 187.27 183.28 184.18 459,982 -0.72(-0.39%)
May 18, 2022 191.13 191.58 184.24 184.91 425,900 -9.26(-4.77%)
May 17, 2022 193.16 194.31 190.50 194.16 419,349 +4.65(+2.46%)
May 16, 2022 190.69 191.97 188.50 189.51 277,437 -2.18(-1.14%)
May 13, 2022 187.85 192.76 186.86 191.69 277,038 +6.72(+3.63%)
May 12, 2022 182.69 188.31 180.94 184.97 521,221 -0.80(-0.43%)
May 11, 2022 190.31 193.47 185.26 185.77 528,761 -5.79(-3.02%)
May 10, 2022 194.14 195.09 189.01 191.56 568,838 +1.95(+1.03%)
May 09, 2022 194.33 195.64 188.92 189.62 822,737 -8.66(-4.37%)
May 06, 2022 199.09 201.41 195.16 198.28 1,094,327 -2.19(-1.09%)
May 05, 2022 208.57 208.57 198.18 200.48 348,102 -10.87(-5.14%)
May 04, 2022 204.82 211.70 201.38 211.34 444,228 +6.82(+3.33%)
May 03, 2022 204.28 205.67 202.93 204.53 320,462 +0.13(+0.06%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.