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 )

285.76 +0.15 (+0.05%)
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, 2022 235.87 236.14 232.06 232.58 385,875 -3.48(-1.47%)
Mar 30, 2022 237.56 238.17 234.95 236.05 308,569 -2.57(-1.08%)
Mar 29, 2022 237.01 239.20 235.41 238.62 365,097 +4.27(+1.82%)
Mar 28, 2022 230.46 234.35 230.14 234.35 243,392 +3.76(+1.63%)
Mar 25, 2022 230.93 231.38 227.83 230.59 271,010 +0.03(+0.01%)
Mar 24, 2022 227.39 230.60 225.97 230.56 194,624 +4.27(+1.89%)
Mar 23, 2022 227.53 229.62 226.24 226.29 252,870 -3.28(-1.43%)
Mar 22, 2022 225.68 230.07 225.58 229.57 221,079 +4.20(+1.87%)
Mar 21, 2022 225.40 226.71 222.56 225.37 249,550 -0.86(-0.38%)
Mar 18, 2022 220.75 226.33 220.19 226.22 322,051 +4.89(+2.21%)
Mar 17, 2022 217.20 221.45 216.75 221.34 258,649 +2.83(+1.30%)
Mar 16, 2022 213.83 218.63 211.32 218.51 319,831 +7.32(+3.47%)
Mar 15, 2022 206.41 211.74 205.48 211.18 348,660 +6.62(+3.24%)
Mar 14, 2022 207.54 209.81 204.16 204.56 318,295 -3.68(-1.77%)
Mar 11, 2022 214.37 214.37 207.94 208.24 232,236 -4.22(-1.98%)
Mar 10, 2022 211.55 213.00 209.31 212.46 275,947 -1.69(-0.79%)
Mar 09, 2022 211.78 215.06 210.26 214.14 389,402 +7.97(+3.86%)
Mar 08, 2022 206.16 212.41 203.88 206.18 581,839 -0.78(-0.38%)
Mar 07, 2022 215.62 216.23 206.96 206.96 550,333 -8.76(-4.06%)
Mar 04, 2022 217.60 218.62 213.82 215.72 689,354 -3.57(-1.63%)
Mar 03, 2022 224.14 224.20 218.45 219.30 358,193 -3.29(-1.48%)
Mar 02, 2022 220.40 223.60 218.47 222.58 342,390 +3.13(+1.43%)
Mar 01, 2022 222.15 223.38 217.83 219.45 496,572 -3.25(-1.46%)
Feb 28, 2022 220.36 223.87 219.36 222.70 416,835 +0.40(+0.18%)
Feb 25, 2022 219.74 222.34 218.46 222.30 443,433 +3.16(+1.44%)
Feb 24, 2022 204.89 219.41 204.44 219.14 661,446 +7.06(+3.33%)
Feb 23, 2022 219.46 220.18 211.85 212.08 570,551 -5.44(-2.50%)
Feb 22, 2022 218.68 221.58 215.27 217.52 748,036 -3.28(-1.48%)
Feb 18, 2022 220.80 0 -2.44(-1.09%)
Feb 17, 2022 228.05 228.36 222.95 223.23 341,039 -6.80(-2.96%)
Feb 16, 2022 228.63 230.62 226.59 230.03 362,908 -0.05(-0.02%)
Feb 15, 2022 228.50 230.23 227.66 230.08 239,784 +4.86(+2.16%)
Feb 14, 2022 224.32 227.30 222.92 225.23 509,991 +0.45(+0.20%)
Feb 11, 2022 231.87 232.81 223.90 224.77 486,665 -7.11(-3.06%)
Feb 10, 2022 232.85 236.73 230.72 231.88 342,339 -4.79(-2.02%)
Feb 09, 2022 235.00 236.79 234.51 236.67 457,192 +4.45(+1.92%)
Feb 08, 2022 229.04 232.72 228.20 232.22 296,303 +2.07(+0.90%)
Feb 07, 2022 232.67 233.87 229.21 230.14 262,495 -2.05(-0.88%)
Feb 04, 2022 230.12 234.46 228.25 232.20 1,110,031 +3.35(+1.46%)
Feb 03, 2022 232.14 228.20 228.85 547,389 -9.72(-4.08%)
Feb 02, 2022 239.85 239.95 236.23 238.57 563,516 +1.66(+0.70%)
Feb 01, 2022 236.11 237.06 232.85 236.91 816,596 +1.82(+0.77%)
Jan 31, 2022 229.03 235.23 235.10 680,470 +6.79(+2.97%)
Jan 28, 2022 222.04 228.31 218.72 228.31 481,104 +8.34(+3.79%)
Jan 27, 2022 224.92 225.98 219.43 219.97 525,351 -1.81(-0.81%)
Jan 26, 2022 227.04 229.05 219.21 221.77 944,624 +0.36(+0.16%)
Jan 25, 2022 222.49 224.74 219.38 221.42 306,176 -5.19(-2.29%)
Jan 24, 2022 220.77 226.89 213.96 226.61 914,470 +1.14(+0.50%)
Jan 21, 2022 230.42 232.21 225.44 225.47 608,346 -6.61(-2.85%)
Jan 20, 2022 237.06 239.92 231.82 232.09 349,741 -3.04(-1.29%)
Jan 19, 2022 238.50 240.70 234.91 235.13 377,684 -2.64(-1.11%)
Jan 18, 2022 239.57 240.75 237.24 237.76 354,535 -5.38(-2.21%)
Jan 14, 2022 243.14 0 +0.72(+0.30%)
Jan 13, 2022 249.93 250.32 241.90 242.42 315,815 -6.61(-2.66%)
Jan 12, 2022 249.35 250.94 247.77 249.03 333,302 +1.51(+0.61%)
Jan 11, 2022 244.16 247.73 242.69 247.52 397,194 +2.82(+1.15%)
Jan 10, 2022 241.69 244.90 237.51 244.70 583,650 -0.34(-0.14%)
Jan 07, 2022 247.73 248.54 244.00 245.04 415,909 -2.47(-1.00%)
Jan 06, 2022 246.93 249.80 245.34 247.50 390,619 -0.84(-0.34%)
Jan 05, 2022 255.49 255.51 248.34 248.34 434,594 -8.47(-3.30%)
Jan 04, 2022 260.23 260.40 254.93 256.81 459,583 -3.23(-1.24%)
Jan 03, 2022 258.54 260.08 257.15 260.04 226,323 +2.68(+1.04%)
Dec 31, 2021 258.77 259.22 257.27 257.36 143,366 -1.53(-0.59%)
Dec 30, 2021 259.92 261.01 258.72 258.89 189,768 -1.06(-0.41%)
Dec 29, 2021 260.10 260.71 258.50 259.95 180,418 +0.04(+0.02%)
Dec 28, 2021 261.47 261.55 259.46 259.91 210,807 -0.98(-0.37%)
Dec 27, 2021 257.59 260.97 257.46 260.89 242,781 +4.17(+1.62%)
Dec 23, 2021 255.38 257.64 254.98 256.72 155,196 +1.74(+0.68%)
Dec 22, 2021 251.53 255.20 251.42 254.98 217,160 +3.39(+1.35%)
Dec 21, 2021 248.20 251.78 245.99 251.59 232,621 +5.69(+2.31%)
Dec 20, 2021 245.47 246.60 244.11 245.90 510,764 -3.01(-1.21%)
Dec 17, 2021 247.93 251.17 246.63 248.91 184,087 -1.45(-0.58%)
Dec 16, 2021 257.23 257.36 249.08 250.36 233,755 -5.83(-2.27%)
Dec 15, 2021 250.89 256.42 248.21 256.18 192,970 +5.13(+2.04%)
Dec 14, 2021 251.40 252.60 248.32 251.06 279,265 -3.40(-1.34%)
Dec 13, 2021 257.80 257.92 254.16 254.46 164,094 -3.60(-1.39%)
Dec 10, 2021 257.00 258.08 255.18 258.06 183,353 +2.58(+1.01%)
Dec 09, 2021 257.80 258.81 255.32 255.47 166,597 -2.98(-1.15%)
Dec 08, 2021 257.03 258.56 255.68 258.45 326,759 +1.96(+0.76%)
Dec 07, 2021 253.84 256.85 253.72 256.49 234,951 +7.00(+2.81%)
Dec 06, 2021 247.37 250.12 244.84 249.49 235,843 +2.89(+1.17%)
Dec 03, 2021 251.58 252.24 243.79 246.60 426,873 -4.10(-1.64%)
Dec 02, 2021 247.49 251.89 247.19 250.70 472,297 +2.35(+0.95%)
Dec 01, 2021 255.79 256.92 248.15 248.36 983,784 -4.56(-1.80%)
Nov 30, 2021 255.35 257.33 251.87 252.92 440,859 -3.47(-1.35%)
Nov 29, 2021 254.49 257.21 254.03 256.39 433,586 +4.94(+1.96%)
Nov 26, 2021 254.40 255.41 250.69 251.45 196,721 -5.50(-2.14%)
Nov 24, 2021 254.03 256.95 252.75 256.95 160,822 +1.36(+0.53%)
Nov 23, 2021 255.97 256.97 252.83 255.59 506,283 -1.29(-0.50%)
Nov 22, 2021 261.25 262.69 256.72 256.88 290,249 -3.23(-1.24%)
Nov 19, 2021 259.77 261.23 259.25 260.12 393,976 +1.18(+0.46%)
Nov 18, 2021 257.58 259.11 256.29 258.94 182,951 +2.64(+1.03%)
Nov 17, 2021 256.72 257.62 255.89 256.29 165,981 -0.15(-0.06%)
Nov 16, 2021 254.27 256.94 254.12 256.44 145,166 +2.04(+0.80%)
Nov 15, 2021 255.16 255.84 253.37 254.40 136,263 -0.19(-0.07%)
Nov 12, 2021 252.22 254.70 251.41 254.59 143,066 +3.31(+1.32%)
Nov 11, 2021 252.99 252.99 251.27 251.27 172,728 -0.09(-0.04%)
Nov 10, 2021 253.11 251.36 238,408 -3.56(-1.40%)
Nov 09, 2021 257.33 257.49 254.09 254.92 222,661 -1.53(-0.60%)
Nov 08, 2021 256.88 257.50 256.21 256.45 163,754 -0.18(-0.07%)
Nov 05, 2021 257.08 257.80 255.85 256.63 175,933 +0.47(+0.18%)
Nov 04, 2021 253.78 256.49 253.37 256.15 197,054 +2.97(+1.17%)
Nov 03, 2021 251.43 253.45 250.35 253.19 176,485 +2.03(+0.81%)
Nov 02, 2021 250.27 251.59 250.24 251.16 250,909 +0.65(+0.26%)
Nov 01, 2021 250.95 250.56 249.10 250.50 213,475 -0.06(-0.02%)
Oct 29, 2021 247.06 250.63 247.06 250.56 269,791 +1.12(+0.45%)
Oct 28, 2021 248.39 249.57 247.65 249.44 348,573 +2.34(+0.95%)
Oct 27, 2021 246.85 249.19 246.61 247.10 186,028 +0.73(+0.30%)
Oct 26, 2021 247.16 246.37 193,070 +0.72(+0.29%)
Oct 25, 2021 244.24 246.14 243.03 245.66 232,740 +2.15(+0.88%)
Oct 22, 2021 244.47 245.12 242.25 243.50 172,598 -2.01(-0.82%)
Oct 21, 2021 243.44 245.58 243.04 245.52 353,729 +1.74(+0.71%)
Oct 20, 2021 244.83 244.94 242.85 243.78 575,611 -0.62(-0.25%)
Oct 19, 2021 243.53 244.53 243.07 244.40 289,551 +1.66(+0.68%)
Oct 18, 2021 239.49 242.79 239.17 242.75 217,133 +2.48(+1.03%)
Oct 15, 2021 239.49 240.38 238.75 240.27 117,426 +2.02(+0.85%)
Oct 14, 2021 236.34 238.45 236.12 238.25 166,556 +3.97(+1.70%)
Oct 13, 2021 233.89 234.46 232.32 234.28 140,138 +1.53(+0.66%)
Oct 12, 2021 234.18 234.33 232.37 232.75 123,220 -0.43(-0.19%)
Oct 11, 2021 233.83 236.08 233.13 233.18 108,433 -1.61(-0.68%)
Oct 08, 2021 236.57 236.57 234.52 234.79 124,102 -0.97(-0.41%)
Oct 07, 2021 235.64 237.36 235.41 235.76 158,838 +2.16(+0.92%)
Oct 06, 2021 229.72 233.69 229.12 233.60 187,699 +1.69(+0.73%)
Oct 05, 2021 229.57 233.32 229.57 231.91 184,169 +3.00(+1.31%)
Oct 04, 2021 233.05 233.05 227.20 228.91 333,009 -5.25(-2.24%)
Oct 01, 2021 232.16 234.79 230.09 234.17 226,629 +2.67(+1.15%)
Sep 30, 2021 234.04 234.90 231.60 231.50 169,066 -1.51(-0.65%)
Sep 29, 2021 234.44 235.58 232.85 233.00 185,791 -0.29(-0.13%)
Sep 28, 2021 237.26 237.69 232.88 233.30 651,024 -7.10(-2.95%)
Sep 27, 2021 240.70 240.91 239.14 240.40 181,419 -2.14(-0.88%)
Sep 24, 2021 240.66 242.75 240.34 242.54 160,755 +0.49(+0.20%)
Sep 23, 2021 240.72 242.62 240.22 242.04 175,490 +2.39(+1.00%)
Sep 22, 2021 238.07 240.39 237.22 239.65 174,802 +2.39(+1.01%)
Sep 21, 2021 238.17 239.13 236.64 237.26 179,931 +0.36(+0.15%)
Sep 20, 2021 237.70 238.62 233.72 236.90 545,568 -4.70(-1.94%)
Sep 17, 2021 243.84 243.84 241.17 241.60 142,609 -2.69(-1.10%)
Sep 16, 2021 243.48 244.48 242.02 244.29 119,663 +0.15(+0.06%)
Sep 15, 2021 242.70 244.35 241.07 244.14 116,324 +1.82(+0.75%)
Sep 14, 2021 243.38 243.79 241.72 242.32 292,097 -0.14(-0.06%)
Sep 13, 2021 244.32 244.53 241.23 242.46 197,966 -0.47(-0.19%)
Sep 10, 2021 246.22 246.69 242.70 242.93 159,323 -2.05(-0.84%)
Sep 09, 2021 246.32 247.20 244.98 244.98 212,172 -1.13(-0.46%)
Sep 08, 2021 246.21 246.50 244.68 246.11 130,714 -0.48(-0.20%)
Sep 07, 2021 246.10 246.97 245.31 246.59 223,321 +0.71(+0.29%)
Sep 03, 2021 244.72 246.13 244.23 245.88 119,455 +0.69(+0.28%)
Sep 02, 2021 246.36 246.68 244.42 245.19 231,325 -0.31(-0.13%)
Sep 01, 2021 245.37 246.71 245.29 245.51 187,967 +0.68(+0.28%)
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%)
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.