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 )

293.33 -0.13 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Aug 31, 2021 245.28 245.65 244.15 244.83 190,422 -0.42(-0.17%)
Aug 30, 2021 243.12 245.56 243.11 245.25 200,219 +2.71(+1.12%)
Aug 27, 2021 240.63 242.68 240.20 242.55 165,939 +2.34(+0.98%)
Aug 26, 2021 241.23 241.66 240.01 240.20 436,735 -1.42(-0.59%)
Aug 25, 2021 241.63 241.81 241.17 241.62 115,879 +0.00(+0.00%)
Aug 24, 2021 241.87 242.24 241.38 241.62 210,241 +0.27(+0.11%)
Aug 23, 2021 239.05 241.83 239.05 241.35 163,873 +3.05(+1.28%)
Aug 20, 2021 236.53 238.44 236.22 238.30 121,813 +2.65(+1.12%)
Aug 19, 2021 233.39 236.63 232.73 235.65 179,242 +0.94(+0.40%)
Aug 18, 2021 236.66 237.59 234.58 234.71 213,825 -2.25(-0.95%)
Aug 17, 2021 237.23 237.76 235.44 236.95 145,065 -2.21(-0.92%)
Aug 16, 2021 237.85 239.16 235.35 239.16 158,120 +0.54(+0.23%)
Aug 13, 2021 237.89 238.76 237.83 238.62 117,765 +0.93(+0.39%)
Aug 12, 2021 236.40 237.82 235.69 237.69 116,961 +1.20(+0.51%)
Aug 11, 2021 237.52 237.91 235.73 236.49 106,437 -0.40(-0.17%)
Aug 10, 2021 238.57 238.74 236.43 236.89 108,424 -1.29(-0.54%)
Aug 09, 2021 238.38 238.62 237.38 238.18 98,577 +0.02(+0.01%)
Aug 06, 2021 238.23 238.81 237.44 238.16 109,554 -0.64(-0.27%)
Aug 05, 2021 237.46 238.87 236.93 238.80 99,948 +1.87(+0.79%)
Aug 04, 2021 236.67 237.56 236.08 236.93 131,541 +0.22(+0.09%)
Aug 03, 2021 235.78 236.72 233.58 236.72 133,983 +1.27(+0.54%)
Aug 02, 2021 237.35 237.35 235.09 235.45 257,679 -0.45(-0.19%)
Jul 30, 2021 235.16 236.57 234.94 235.90 149,963 -1.99(-0.84%)
Jul 29, 2021 237.51 238.80 237.51 237.89 167,769 +0.15(+0.06%)
Jul 28, 2021 238.11 239.09 236.35 237.74 169,915 +0.21(+0.09%)
Jul 27, 2021 239.67 239.67 235.01 237.53 338,041 -2.34(-0.98%)
Jul 26, 2021 239.22 239.98 238.33 239.88 201,701 +0.62(+0.26%)
Jul 23, 2021 237.24 239.55 236.71 239.26 279,442 +3.64(+1.55%)
Jul 22, 2021 234.19 235.64 234.19 235.61 206,998 +1.93(+0.83%)
Jul 21, 2021 232.41 233.72 232.22 233.68 227,485 +1.43(+0.61%)
Jul 20, 2021 229.91 233.20 228.66 232.25 359,356 +3.07(+1.34%)
Jul 19, 2021 229.27 229.63 227.45 229.18 362,276 -2.83(-1.22%)
Jul 16, 2021 234.28 234.77 231.68 232.01 273,382 -1.70(-0.73%)
Jul 15, 2021 235.34 235.34 232.41 233.71 586,732 -1.22(-0.52%)
Jul 14, 2021 236.03 236.39 234.41 234.93 209,454 +0.65(+0.28%)
Jul 13, 2021 234.06 236.23 233.79 234.28 177,816 -0.04(-0.02%)
Jul 12, 2021 234.34 234.66 233.48 234.32 225,679 +0.59(+0.25%)
Jul 09, 2021 231.89 233.86 231.68 233.73 145,575 +1.68(+0.73%)
Jul 08, 2021 230.25 232.60 229.19 232.05 194,938 -1.57(-0.67%)
Jul 07, 2021 234.10 234.28 232.24 233.61 342,900 +0.78(+0.33%)
Jul 06, 2021 231.49 232.93 230.58 232.84 206,897 +1.64(+0.71%)
Jul 02, 2021 229.58 231.46 229.20 231.20 200,086 +2.62(+1.15%)
Jul 01, 2021 227.77 228.58 227.13 228.58 140,361 +0.72(+0.32%)
Jun 30, 2021 227.98 228.29 227.50 227.86 134,339 -0.31(-0.13%)
Jun 29, 2021 227.59 228.37 227.17 228.17 148,193 +0.67(+0.29%)
Jun 28, 2021 226.10 227.50 226.09 227.50 202,613 +2.16(+0.96%)
Jun 25, 2021 226.04 226.28 225.03 225.34 149,153 -0.11(-0.05%)
Jun 24, 2021 225.61 226.40 225.05 225.45 273,072 +1.01(+0.45%)
Jun 23, 2021 224.49 224.99 223.87 224.44 586,655 +0.25(+0.11%)
Jun 22, 2021 221.90 224.37 221.88 224.20 153,966 +2.30(+1.04%)
Jun 21, 2021 220.27 222.03 218.81 221.90 155,615 +1.83(+0.83%)
Jun 18, 2021 220.69 221.30 219.64 220.07 160,055 -1.42(-0.64%)
Jun 17, 2021 218.07 222.14 218.07 221.48 172,193 +2.75(+1.26%)
Jun 16, 2021 220.03 220.57 216.80 218.73 148,837 -1.10(-0.50%)
Jun 15, 2021 220.95 220.98 219.42 219.83 105,655 -1.16(-0.53%)
Jun 14, 2021 219.27 220.99 218.67 220.99 147,100 +1.99(+0.91%)
Jun 11, 2021 218.45 219.00 218.04 219.00 168,267 +0.77(+0.35%)
Jun 10, 2021 216.50 218.29 216.38 218.24 98,974 +2.16(+1.00%)
Jun 09, 2021 216.96 217.39 216.05 216.07 142,675 +0.07(+0.03%)
Jun 08, 2021 216.87 217.52 215.25 216.00 100,759 +0.12(+0.05%)
Jun 07, 2021 215.29 216.02 214.91 215.88 125,970 +0.38(+0.18%)
Jun 04, 2021 213.69 215.80 213.69 215.50 169,916 +2.99(+1.41%)
Jun 03, 2021 212.88 213.50 211.65 212.51 144,510 -2.23(-1.04%)
Jun 02, 2021 214.62 215.35 213.78 214.74 165,850 +0.49(+0.23%)
Jun 01, 2021 216.04 216.11 213.91 214.25 134,669 -0.75(-0.35%)
May 28, 2021 215.49 216.26 214.96 215.00 353,182 +0.35(+0.16%)
May 27, 2021 215.14 215.82 214.65 214.65 114,273 -0.45(-0.21%)
May 26, 2021 215.08 215.53 214.77 215.10 107,781 +0.41(+0.19%)
May 25, 2021 215.12 215.57 214.13 214.69 130,129 +0.53(+0.25%)
May 24, 2021 212.07 214.81 212.07 214.15 116,503 +3.35(+1.59%)
May 21, 2021 212.90 212.98 210.56 210.80 134,316 -1.11(-0.52%)
May 20, 2021 209.15 212.36 208.90 211.91 187,566 +3.70(+1.78%)
May 19, 2021 204.84 208.33 204.79 208.21 230,956 -0.14(-0.07%)
May 18, 2021 210.37 210.89 208.21 208.35 162,055 -1.53(-0.73%)
May 17, 2021 209.78 210.13 208.02 209.88 114,999 -0.99(-0.47%)
May 14, 2021 208.69 211.21 208.55 210.88 130,677 +4.02(+1.94%)
May 13, 2021 206.63 208.35 205.25 206.85 290,174 +1.84(+0.90%)
May 12, 2021 207.40 208.74 204.44 205.02 342,445 -5.63(-2.67%)
May 11, 2021 207.36 210.96 206.96 210.64 361,764 -0.49(-0.23%)
May 10, 2021 215.04 215.04 211.13 211.13 263,292 -4.70(-2.18%)
May 07, 2021 216.04 217.16 215.34 215.84 160,373 +1.59(+0.74%)
May 06, 2021 212.83 214.35 211.26 214.24 150,920 +1.26(+0.59%)
May 05, 2021 214.98 215.65 212.52 212.98 166,066 -1.03(-0.48%)
May 04, 2021 215.67 215.75 211.45 214.02 606,769 -3.33(-1.53%)
May 03, 2021 219.27 219.85 217.18 217.34 151,778 -0.99(-0.46%)
Apr 30, 2021 218.46 219.72 218.06 218.34 126,770 -1.57(-0.72%)
Apr 29, 2021 221.27 221.42 217.88 219.91 201,663 +0.74(+0.34%)
Apr 28, 2021 219.60 220.38 218.95 219.17 164,137 -0.42(-0.19%)
Apr 27, 2021 220.51 220.58 219.04 219.59 229,179 -0.44(-0.20%)
Apr 26, 2021 219.12 220.34 218.83 220.04 141,800 +1.08(+0.49%)
Apr 23, 2021 216.53 219.69 216.53 218.95 109,894 +3.09(+1.43%)
Apr 22, 2021 217.96 218.85 215.10 215.87 231,913 -2.24(-1.03%)
Apr 21, 2021 215.85 218.22 215.42 218.11 218,698 +1.57(+0.73%)
Apr 20, 2021 217.69 218.55 215.37 216.53 279,683 -1.62(-0.74%)
Apr 19, 2021 219.07 219.70 217.15 218.16 214,212 -1.81(-0.82%)
Apr 16, 2021 220.15 220.15 218.73 219.97 216,231 +0.23(+0.10%)
Apr 15, 2021 218.25 219.82 218.07 219.74 221,469 +3.62(+1.67%)
Apr 14, 2021 218.91 218.91 215.85 216.12 321,264 -2.64(-1.21%)
Apr 13, 2021 217.20 219.04 216.91 218.76 357,543 +2.48(+1.15%)
Apr 12, 2021 215.68 216.59 214.96 216.28 173,618 +0.02(+0.01%)
Apr 09, 2021 213.73 216.38 213.57 216.26 196,103 +1.82(+0.85%)
Apr 08, 2021 213.88 214.44 213.62 214.44 343,310 +2.38(+1.12%)
Apr 07, 2021 210.98 212.55 210.79 212.06 168,162 +0.83(+0.39%)
Apr 06, 2021 211.05 212.16 210.57 211.23 173,888 +0.04(+0.02%)
Apr 05, 2021 208.34 211.50 208.18 211.19 309,291 +4.46(+2.16%)
Apr 01, 2021 205.47 206.85 205.47 206.74 303,659 +3.05(+1.50%)
Mar 31, 2021 201.92 204.54 201.85 203.69 175,211 +2.85(+1.42%)
Mar 30, 2021 200.89 201.18 199.52 200.84 194,584 -1.16(-0.57%)
Mar 29, 2021 201.33 202.25 199.86 202.00 212,644 +0.31(+0.15%)
Mar 26, 2021 198.87 201.91 198.41 201.69 206,777 +2.78(+1.40%)
Mar 25, 2021 197.62 199.52 196.38 198.91 336,253 -0.22(-0.11%)
Mar 24, 2021 202.38 202.49 199.07 199.12 229,523 -2.57(-1.28%)
Mar 23, 2021 202.60 204.09 201.29 201.70 215,179 -0.59(-0.29%)
Mar 22, 2021 200.30 203.34 200.30 202.29 158,890 +2.93(+1.47%)
Mar 19, 2021 199.12 200.18 197.75 199.36 220,795 +0.19(+0.09%)
Mar 18, 2021 201.72 202.38 198.89 199.17 261,715 -5.28(-2.58%)
Mar 17, 2021 202.34 205.64 201.53 204.45 171,718 +0.35(+0.17%)
Mar 16, 2021 204.33 206.02 203.24 204.09 209,252 +1.04(+0.51%)
Mar 15, 2021 201.44 203.19 200.65 203.05 195,238 +1.76(+0.87%)
Mar 12, 2021 200.31 201.41 199.11 201.29 170,813 -1.31(-0.64%)
Mar 11, 2021 201.01 203.56 200.78 202.60 250,466 +4.42(+2.23%)
Mar 10, 2021 200.59 200.67 197.93 198.18 286,725 -0.22(-0.11%)
Mar 09, 2021 196.16 199.54 195.92 198.40 330,332 +6.76(+3.53%)
Mar 08, 2021 195.95 197.48 191.60 191.64 345,011 -4.37(-2.23%)
Mar 05, 2021 195.09 196.55 189.44 196.01 584,003 +2.70(+1.40%)
Mar 04, 2021 196.01 198.03 190.92 193.31 608,415 -2.88(-1.47%)
Mar 03, 2021 200.79 201.41 196.19 196.19 376,835 -5.23(-2.59%)
Mar 02, 2021 204.29 204.53 201.33 201.41 489,486 -2.62(-1.29%)
Mar 01, 2021 201.79 204.27 201.00 204.04 264,867 +5.44(+2.74%)
Feb 26, 2021 200.05 201.64 197.15 198.59 222,525 +0.53(+0.27%)
Feb 25, 2021 203.39 204.33 197.31 198.06 279,928 -6.68(-3.26%)
Feb 24, 2021 201.93 204.89 200.28 204.74 199,004 +1.56(+0.77%)
Feb 23, 2021 200.31 204.15 196.85 203.18 400,301 -0.35(-0.17%)
Feb 22, 2021 205.31 205.69 203.33 203.53 278,845 -4.36(-2.10%)
Feb 19, 2021 210.10 210.10 207.61 207.90 161,957 -1.71(-0.82%)
Feb 18, 2021 208.09 209.91 207.24 209.61 152,414 -0.67(-0.32%)
Feb 17, 2021 209.00 210.31 208.17 210.27 198,805 -0.38(-0.18%)
Feb 16, 2021 211.88 212.19 210.14 210.66 149,516 -0.74(-0.35%)
Feb 12, 2021 209.98 211.42 209.61 211.39 190,765 +1.00(+0.48%)
Feb 11, 2021 210.49 210.85 209.16 210.39 149,233 +0.78(+0.37%)
Feb 10, 2021 211.16 211.25 208.12 209.62 197,878 -0.49(-0.23%)
Feb 09, 2021 209.58 210.92 209.58 210.11 194,826 -0.29(-0.14%)
Feb 08, 2021 210.35 210.40 209.04 210.40 239,505 +1.12(+0.54%)
Feb 05, 2021 209.05 209.73 208.11 209.28 189,136 +0.81(+0.39%)
Feb 04, 2021 207.10 208.48 206.41 208.48 279,528 +2.33(+1.13%)
Feb 03, 2021 207.57 207.93 206.05 206.15 247,321 -0.11(-0.05%)
Feb 02, 2021 204.83 207.08 204.83 206.26 409,748 +3.35(+1.65%)
Feb 01, 2021 200.49 203.48 199.17 202.91 236,905 +4.70(+2.37%)
Jan 29, 2021 201.26 201.69 196.91 198.21 351,704 -4.38(-2.16%)
Jan 28, 2021 202.05 205.53 202.05 202.59 260,209 +0.92(+0.46%)
Jan 27, 2021 205.57 205.57 199.84 201.67 282,818 -5.18(-2.50%)
Jan 26, 2021 206.79 207.41 205.98 206.84 207,945 +0.48(+0.23%)
Jan 25, 2021 206.87 207.53 201.98 206.36 246,230 +1.43(+0.70%)
Jan 22, 2021 204.68 205.66 204.27 204.94 190,969 -0.12(-0.06%)
Jan 21, 2021 204.92 205.47 203.91 205.06 407,507 +1.58(+0.78%)
Jan 20, 2021 200.75 204.17 200.61 203.48 283,314 +5.11(+2.58%)
Jan 19, 2021 197.68 198.73 196.58 198.37 285,106 +2.11(+1.08%)
Jan 15, 2021 197.20 198.03 195.79 196.25 380,309 -1.04(-0.53%)
Jan 14, 2021 199.70 200.12 197.04 197.30 313,108 -2.32(-1.16%)
Jan 13, 2021 198.28 200.11 198.24 199.62 186,936 +1.06(+0.53%)
Jan 12, 2021 199.07 199.63 196.80 198.55 321,713 -0.64(-0.32%)
Jan 11, 2021 200.10 200.82 198.79 199.19 217,591 -3.07(-1.52%)
Jan 08, 2021 201.35 202.32 199.77 202.27 297,753 +2.12(+1.06%)
Jan 07, 2021 197.41 200.54 197.12 200.15 258,696 +4.25(+2.17%)
Jan 06, 2021 195.92 198.45 194.70 195.89 366,971 -2.45(-1.23%)
Jan 05, 2021 196.57 198.74 196.57 198.34 234,104 +1.04(+0.53%)
Jan 04, 2021 201.04 201.15 194.63 197.30 430,050 -2.86(-1.43%)
Dec 31, 2020 200.16 200.16 200.16 176,620 +0.39(+0.20%)
Dec 30, 2020 200.94 200.99 199.56 199.76 176,620 -0.37(-0.19%)
Dec 29, 2020 201.24 201.73 199.78 200.14 280,031 -0.18(-0.09%)
Dec 28, 2020 199.43 200.78 198.44 200.31 586,078 +2.47(+1.25%)
Dec 24, 2020 197.15 198.17 197.12 197.85 89,173 +0.99(+0.50%)
Dec 23, 2020 198.29 198.29 196.76 196.85 252,350 -1.25(-0.63%)
Dec 22, 2020 198.13 198.68 196.74 198.11 116,762 +0.46(+0.23%)
Dec 21, 2020 195.99 197.78 194.02 197.65 215,475 -0.06(-0.03%)
Dec 18, 2020 198.60 198.68 196.21 197.71 193,948 -0.31(-0.16%)
Dec 17, 2020 197.79 198.32 197.40 198.02 293,156 +1.42(+0.72%)
Dec 16, 2020 195.82 197.05 195.15 196.60 178,675 +1.11(+0.57%)
Dec 15, 2020 194.78 195.51 193.48 195.49 494,835 +2.03(+1.05%)
Dec 14, 2020 193.44 195.16 193.25 193.46 224,765 +0.69(+0.36%)
Dec 11, 2020 191.85 192.78 190.73 192.78 255,571 -0.24(-0.12%)
Dec 10, 2020 191.38 193.75 190.77 193.01 190,710 +0.62(+0.32%)
Dec 09, 2020 196.32 196.32 191.78 192.40 433,613 -3.76(-1.92%)
Dec 08, 2020 195.41 196.44 194.29 196.16 158,202 +0.42(+0.22%)
Dec 07, 2020 194.96 196.12 194.96 195.74 200,190 +0.72(+0.37%)
Dec 04, 2020 194.25 195.01 193.87 195.01 459,008 +0.86(+0.44%)
Dec 03, 2020 194.46 195.44 193.64 194.15 239,705 -0.12(-0.06%)
Dec 02, 2020 193.90 194.59 192.49 194.27 358,324 -0.65(-0.33%)
Dec 01, 2020 194.31 195.77 193.52 194.91 456,435 +2.46(+1.28%)
Nov 30, 2020 192.47 192.75 189.70 192.45 344,932 +0.14(+0.07%)
Nov 27, 2020 192.17 192.98 191.92 192.32 153,648 +1.11(+0.58%)
Nov 25, 2020 190.95 191.58 190.39 191.21 211,088 +0.97(+0.51%)
Nov 24, 2020 188.71 190.67 187.69 190.24 700,316 +2.57(+1.37%)
Nov 23, 2020 188.46 189.30 186.42 187.67 644,074 +0.01(+0.01%)
Nov 20, 2020 189.51 189.51 187.63 187.66 228,228 -1.69(-0.89%)
Nov 19, 2020 187.92 189.58 187.31 189.35 211,354 +1.32(+0.70%)
Nov 18, 2020 189.73 190.14 188.02 188.02 315,598 -1.73(-0.91%)
Nov 17, 2020 190.32 190.59 189.17 189.75 223,704 -0.49(-0.26%)
Nov 16, 2020 189.45 190.49 188.55 190.24 1,142,945 +1.07(+0.57%)
Nov 13, 2020 188.64 189.41 187.12 189.17 200,070 +1.54(+0.82%)
Nov 12, 2020 188.94 189.76 186.93 187.63 211,978 -1.21(-0.64%)
Nov 11, 2020 187.13 189.11 186.38 188.84 260,060 +3.61(+1.95%)
Nov 10, 2020 186.67 187.50 183.49 185.23 990,069 -3.23(-1.71%)
Nov 09, 2020 196.06 196.06 188.27 188.46 515,635 -2.81(-1.47%)
Nov 06, 2020 190.46 191.88 188.19 191.27 776,406 +0.19(+0.10%)
Nov 05, 2020 190.85 191.75 189.72 191.08 521,541 +4.59(+2.46%)
Nov 04, 2020 184.50 188.08 183.54 186.49 601,398 +7.55(+4.22%)
Nov 03, 2020 177.43 180.47 176.67 178.95 487,707 +3.04(+1.73%)
Nov 02, 2020 176.92 178.35 174.19 175.91 508,728 +0.41(+0.23%)
Oct 30, 2020 178.28 178.82 173.58 175.50 522,875 -3.80(-2.12%)
Oct 29, 2020 177.80 181.38 177.22 179.30 335,398 +2.64(+1.49%)
Oct 28, 2020 180.94 181.06 176.65 176.66 480,208 -7.66(-4.15%)
Oct 27, 2020 183.69 184.81 182.88 184.32 184,561 +1.30(+0.71%)
Oct 26, 2020 184.47 186.09 180.76 183.01 526,743 -3.23(-1.73%)
Oct 23, 2020 186.29 186.29 184.44 186.24 256,183 +0.90(+0.49%)
Oct 22, 2020 186.19 186.43 183.29 185.34 232,580 -0.31(-0.17%)
Oct 21, 2020 185.80 187.58 185.47 185.65 221,764 -0.20(-0.11%)
Oct 20, 2020 185.77 187.79 184.74 185.85 341,295 +0.79(+0.42%)
Oct 19, 2020 189.41 189.90 184.54 185.06 386,744 -3.11(-1.65%)
Oct 16, 2020 190.16 191.13 188.04 188.17 252,000 -0.69(-0.36%)
Oct 15, 2020 187.05 189.33 186.78 188.86 362,876 -1.32(-0.70%)
Oct 14, 2020 192.15 192.68 189.06 190.18 464,393 -1.22(-0.64%)
Oct 13, 2020 192.81 193.23 190.89 191.41 483,382 -0.64(-0.33%)
Oct 12, 2020 190.12 193.68 189.35 192.04 282,745 +4.57(+2.44%)
Oct 09, 2020 185.42 187.47 185.39 187.47 234,350 +3.01(+1.63%)
Oct 08, 2020 185.01 185.01 183.79 184.47 176,236 +0.84(+0.46%)
Oct 07, 2020 182.24 183.96 182.01 183.62 286,197 +3.20(+1.77%)
Oct 06, 2020 183.51 184.31 180.03 180.43 267,314 -3.43(-1.87%)
Oct 05, 2020 181.51 183.98 181.43 183.86 372,447 +3.66(+2.03%)
Oct 02, 2020 180.09 182.80 179.59 180.20 394,426 -4.05(-2.20%)
Oct 01, 2020 184.27 184.58 183.04 184.25 461,552 +2.53(+1.39%)
Sep 30, 2020 180.65 183.81 180.65 181.72 270,156 +1.14(+0.63%)
Sep 29, 2020 180.92 181.50 180.31 180.58 204,817 -0.37(-0.21%)
Sep 28, 2020 180.95 181.23 179.57 180.96 234,200 +3.03(+1.70%)
Sep 25, 2020 174.04 178.30 173.24 177.93 477,576 +3.96(+2.28%)
Sep 24, 2020 171.92 176.05 171.72 173.97 649,948 +0.50(+0.29%)
Sep 23, 2020 178.74 178.74 172.92 173.47 1,939,572 -5.24(-2.93%)
Sep 22, 2020 177.10 178.93 175.25 178.71 237,877 +3.01(+1.71%)
Sep 21, 2020 172.56 175.70 171.05 175.70 578,886 +0.35(+0.20%)
Sep 18, 2020 178.97 178.97 173.43 175.35 347,393 -2.64(-1.48%)
Sep 17, 2020 176.44 179.27 175.99 177.99 626,512 -2.51(-1.39%)
Sep 16, 2020 183.71 183.71 180.35 180.50 358,923 -2.57(-1.40%)
Sep 15, 2020 183.14 183.94 181.95 183.06 493,411 +2.44(+1.35%)
Sep 14, 2020 180.46 182.20 179.76 180.62 261,183 +2.79(+1.57%)
Sep 11, 2020 180.01 180.64 175.87 177.83 510,530 -0.90(-0.51%)
Sep 10, 2020 184.02 184.79 177.89 178.73 466,561 -3.56(-1.95%)
Sep 09, 2020 180.48 183.75 179.32 182.30 603,571 +5.33(+3.01%)
Sep 08, 2020 178.11 181.55 176.82 176.96 801,163 -7.40(-4.01%)
Sep 04, 2020 186.26 188.34 177.43 184.36 1,092,955 -2.72(-1.45%)
Sep 03, 2020 194.21 194.30 185.33 187.08 953,071 -9.58(-4.87%)
Sep 02, 2020 196.98 197.18 193.26 196.66 595,532 +1.90(+0.97%)
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.