Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Long Term Bond Index ETF Vanguard (NY: BLV )

75.50 -0.20 (-0.26%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 20, 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 (%)
Jan 31, 2008 37.95 38.01 37.87 38.01 26,468 +0.41(+1.09%)
Jan 30, 2008 37.87 37.88 37.60 37.60 8,823 -0.35(-0.91%)
Jan 29, 2008 38.00 38.01 37.84 37.95 15,388 -0.09(-0.23%)
Jan 28, 2008 38.21 38.21 38.03 38.03 29,136 -0.08(-0.20%)
Jan 25, 2008 37.69 38.15 37.51 38.11 52,937 +0.35(+0.93%)
Jan 24, 2008 37.98 38.07 37.69 37.76 109,774 -0.40(-1.05%)
Jan 23, 2008 38.50 38.70 38.16 38.16 68,419 +0.19(+0.50%)
Jan 22, 2008 38.16 38.16 37.90 37.97 17,235 +0.04(+0.12%)
Jan 21, 2008 37.99 38.05 37.92 37.93 0 +0.00(+0.00%)
Jan 18, 2008 37.99 38.05 37.92 37.93 9,643 -0.30(-0.78%)
Jan 17, 2008 37.88 38.25 37.88 38.22 20,108 +0.42(+1.11%)
Jan 16, 2008 38.01 38.13 37.80 37.80 27,905 -0.20(-0.54%)
Jan 15, 2008 37.95 38.01 37.86 38.01 18,497 +0.35(+0.92%)
Jan 14, 2008 38.88 38.88 37.64 37.66 28,931 -0.13(-0.34%)
Jan 11, 2008 37.54 37.79 37.45 37.79 32,829 +0.29(+0.77%)
Jan 10, 2008 37.82 37.82 37.39 37.50 10,874 -0.25(-0.66%)
Jan 09, 2008 37.87 37.95 37.75 37.75 22,570 -0.20(-0.54%)
Jan 08, 2008 37.83 37.96 37.73 37.96 21,134 -0.02(-0.06%)
Jan 07, 2008 37.84 37.98 37.74 37.98 31,188 +0.09(+0.24%)
Jan 04, 2008 37.92 38.00 37.84 37.89 21,749 +0.06(+0.17%)
Jan 03, 2008 37.71 37.82 37.62 37.82 40,216 +0.02(+0.06%)
Jan 02, 2008 37.47 37.83 37.47 37.80 64,838 +0.37(+0.99%)
Jan 01, 2008 37.36 37.44 37.31 37.43 8,002 +0.00(+0.00%)
Dec 31, 2007 37.36 37.44 37.31 37.43 8,002 +0.22(+0.59%)
Dec 28, 2007 36.92 37.25 36.92 37.21 63,197 +0.43(+1.18%)
Dec 27, 2007 36.67 36.82 36.62 36.78 39,395 +0.38(+1.04%)
Dec 26, 2007 36.61 36.73 36.39 36.40 22,365 -0.27(-0.73%)
Dec 24, 2007 36.65 36.70 36.65 36.66 8,156 -0.33(-0.90%)
Dec 21, 2007 37.28 37.28 36.97 37.00 14,978 -0.43(-1.16%)
Dec 20, 2007 37.46 37.66 37.36 37.43 101,983 +0.09(+0.23%)
Dec 19, 2007 37.22 37.41 36.97 37.34 72,225 +0.29(+0.78%)
Dec 18, 2007 36.94 37.09 36.93 37.05 26,058 +0.22(+0.60%)
Dec 17, 2007 36.69 36.83 36.63 36.83 39,083 +0.28(+0.77%)
Dec 14, 2007 36.63 36.63 36.54 36.55 7,591 -0.16(-0.44%)
Dec 13, 2007 36.87 36.95 36.70 36.71 17,646 -0.31(-0.84%)
Dec 12, 2007 36.82 37.14 36.81 37.02 36,656 -0.31(-0.82%)
Dec 11, 2007 36.73 37.33 36.73 37.33 39,602 +0.61(+1.66%)
Dec 10, 2007 36.88 36.88 36.56 36.72 7,386 -0.15(-0.40%)
Dec 07, 2007 37.10 37.10 36.75 36.87 22,775 -0.39(-1.05%)
Dec 06, 2007 37.41 37.54 37.19 37.26 71,199 -0.27(-0.73%)
Dec 05, 2007 37.75 37.84 37.53 37.53 21,954 -0.43(-1.13%)
Dec 04, 2007 37.97 38.01 37.75 37.96 136,653 -0.02(-0.06%)
Dec 03, 2007 37.98 37.98 37.84 37.98 126,394 +0.03(+0.08%)
Nov 30, 2007 37.78 37.96 37.76 37.96 104,439 -0.07(-0.18%)
Nov 29, 2007 38.05 38.13 38.02 38.02 4,308 +0.22(+0.58%)
Nov 28, 2007 37.87 37.96 37.75 37.80 21,425 -0.06(-0.15%)
Nov 27, 2007 38.07 38.11 37.73 37.86 74,482 -0.50(-1.30%)
Nov 26, 2007 38.08 38.41 37.73 38.36 59,506 +0.73(+1.94%)
Nov 23, 2007 37.63 37.71 37.63 37.63 4,719 +0.00(+0.01%)
Nov 21, 2007 37.69 37.69 37.51 37.62 8,669 +0.08(+0.21%)
Nov 20, 2007 37.60 37.62 37.50 37.55 42,268 -0.06(-0.17%)
Nov 19, 2007 37.40 37.67 37.36 37.61 30,572 +0.24(+0.65%)
Nov 16, 2007 37.35 37.45 37.35 37.37 7,797 -0.02(-0.07%)
Nov 15, 2007 37.33 37.40 37.19 37.39 55,746 +0.17(+0.45%)
Nov 14, 2007 37.09 37.22 37.09 37.22 34,881 +0.02(+0.05%)
Nov 13, 2007 37.28 37.31 37.20 37.21 14,157 -0.02(-0.07%)
Nov 12, 2007 37.19 37.28 37.16 37.23 15,594 +0.10(+0.28%)
Nov 09, 2007 37.04 37.20 37.04 37.13 46,577 +0.12(+0.33%)
Nov 08, 2007 37.07 37.11 37.00 37.01 10,874 +0.04(+0.11%)
Nov 07, 2007 37.13 37.13 36.06 36.97 22,008 -0.10(-0.26%)
Nov 06, 2007 37.04 37.20 37.02 37.06 46,166 -0.12(-0.33%)
Nov 05, 2007 37.32 37.32 37.19 37.19 31,188 -0.04(-0.12%)
Nov 02, 2007 37.07 37.41 37.07 37.23 87,204 +0.02(+0.05%)
Nov 01, 2007 37.15 37.28 37.11 37.21 18,056 +0.11(+0.30%)
Oct 31, 2007 37.22 37.27 36.99 37.10 11,900 -0.22(-0.60%)
Oct 30, 2007 37.32 37.37 37.23 37.32 6,155 -0.02(-0.05%)
Oct 29, 2007 37.13 37.36 37.13 37.34 7,181 +0.11(+0.29%)
Oct 26, 2007 37.24 37.41 37.23 37.23 17,235 -0.12(-0.31%)
Oct 25, 2007 37.43 37.44 37.35 37.35 7,797 -0.03(-0.09%)
Oct 24, 2007 37.24 37.47 37.24 37.39 21,749 +0.19(+0.50%)
Oct 23, 2007 37.18 37.23 37.12 37.20 13,337 +0.02(+0.05%)
Oct 22, 2007 37.20 37.20 37.03 37.18 5,745 -0.04(-0.10%)
Oct 19, 2007 37.01 37.24 36.99 37.22 35,907 +0.39(+1.05%)
Oct 18, 2007 36.79 36.85 36.76 36.83 27,289 +0.16(+0.43%)
Oct 17, 2007 36.40 36.73 36.35 36.68 183,641 +0.31(+0.84%)
Oct 16, 2007 36.36 36.41 36.30 36.37 67,506 +0.07(+0.19%)
Oct 15, 2007 36.24 36.36 36.24 36.30 7,386 +0.05(+0.13%)
Oct 12, 2007 36.20 36.40 36.20 36.25 3,488 -0.17(-0.47%)
Oct 11, 2007 36.22 36.43 36.22 36.43 25,032 +0.00(+0.01%)
Oct 10, 2007 36.41 36.49 36.36 36.42 10,874 +0.06(+0.16%)
Oct 09, 2007 36.41 36.42 36.23 36.36 71,199 -0.09(-0.25%)
Oct 08, 2007 36.30 36.45 36.27 36.45 16,825 +0.07(+0.20%)
Oct 05, 2007 36.40 36.42 36.21 36.38 101,361 -0.30(-0.81%)
Oct 04, 2007 36.62 36.68 36.62 36.68 2,051 +0.09(+0.25%)
Oct 03, 2007 36.71 36.71 36.48 36.59 66,685 -0.06(-0.16%)
Oct 02, 2007 36.52 36.66 36.49 36.64 10,259 +0.21(+0.57%)
Oct 01, 2007 36.44 36.44 36.41 36.44 3,898 +0.00(+0.00%)
Sep 28, 2007 36.63 36.66 36.33 36.44 38,369 -0.06(-0.16%)
Sep 27, 2007 36.31 36.49 36.31 36.49 8,412 +0.28(+0.77%)
Sep 26, 2007 36.12 36.22 36.12 36.22 5,334 -0.02(-0.07%)
Sep 25, 2007 36.45 36.49 36.24 36.24 6,155 -0.08(-0.21%)
Sep 24, 2007 36.22 36.32 36.21 36.32 24,211 +0.05(+0.13%)
Sep 21, 2007 36.04 36.27 36.04 36.27 40,216 +0.35(+0.98%)
Sep 20, 2007 36.24 36.29 35.86 35.92 36,317 -0.52(-1.43%)
Sep 19, 2007 36.42 36.44 36.27 36.44 50,680 -0.21(-0.58%)
Sep 18, 2007 36.65 36.69 36.39 36.65 9,028 -0.07(-0.20%)
Sep 17, 2007 36.62 36.73 36.58 36.73 12,721 +0.06(+0.17%)
Sep 14, 2007 36.83 36.89 36.62 36.66 26,879 +0.09(+0.25%)
Sep 13, 2007 36.77 36.77 36.55 36.57 10,669 -0.27(-0.74%)
Sep 12, 2007 36.98 36.98 36.80 36.84 33,855 -0.08(-0.21%)
Sep 11, 2007 36.99 36.99 36.92 36.92 1,436 -0.11(-0.29%)
Sep 10, 2007 36.92 37.10 36.90 37.03 76,944 +0.21(+0.58%)
Sep 07, 2007 36.67 36.87 36.62 36.82 62,992 +0.32(+0.87%)
Sep 06, 2007 36.60 36.60 36.42 36.50 4,514 -0.04(-0.12%)
Sep 05, 2007 36.39 36.60 36.39 36.54 19,697 +0.31(+0.86%)
Sep 04, 2007 36.39 36.39 36.11 36.23 24,211 -0.44(-1.21%)
Aug 31, 2007 36.42 36.67 36.36 36.67 7,386 +0.23(+0.64%)
Aug 30, 2007 36.37 36.47 36.37 36.44 5,540 +0.14(+0.39%)
Aug 29, 2007 36.39 36.45 36.23 36.30 34,060 -0.11(-0.31%)
Aug 28, 2007 36.33 36.43 36.25 36.41 8,617 +0.08(+0.21%)
Aug 27, 2007 36.17 36.33 36.17 36.33 13,747 +0.18(+0.50%)
Aug 24, 2007 36.14 36.18 36.06 36.15 19,903 +0.14(+0.38%)
Aug 23, 2007 35.88 36.06 35.88 36.02 5,540 +0.12(+0.33%)
Aug 22, 2007 35.83 35.95 35.71 35.90 34,060 -0.09(-0.24%)
Aug 21, 2007 35.92 35.99 35.78 35.99 6,155 +0.14(+0.40%)
Aug 20, 2007 35.74 35.95 35.74 35.84 24,827 +0.06(+0.17%)
Aug 17, 2007 35.61 35.78 35.61 35.78 19,903 +0.07(+0.20%)
Aug 16, 2007 35.77 35.98 35.71 35.71 16,620 +0.00(+0.01%)
Aug 15, 2007 35.80 35.80 35.63 35.70 20,723 -0.08(-0.23%)
Aug 14, 2007 35.58 35.82 35.58 35.79 10,259 +0.21(+0.60%)
Aug 13, 2007 35.46 35.65 35.46 35.57 109,569 -0.06(-0.18%)
Aug 10, 2007 35.80 35.81 35.62 35.64 5,745 +0.03(+0.10%)
Aug 09, 2007 35.65 35.78 35.52 35.60 4,719 -0.07(-0.20%)
Aug 08, 2007 35.65 35.68 35.54 35.67 30,983 -0.14(-0.39%)
Aug 07, 2007 36.02 36.05 35.72 35.82 68,532 -0.11(-0.31%)
Aug 06, 2007 36.09 36.12 35.93 35.93 11,490 -0.13(-0.36%)
Aug 03, 2007 36.15 36.15 35.89 36.06 16,414 +0.17(+0.46%)
Aug 02, 2007 35.87 35.90 35.81 35.89 16,414 +0.07(+0.20%)
Aug 01, 2007 35.89 35.91 35.73 35.82 52,527 -0.11(-0.30%)
Jul 31, 2007 35.86 35.93 35.86 35.93 34,676 +0.10(+0.29%)
Jul 30, 2007 35.86 35.87 35.81 35.83 5,334 +0.00(+0.01%)
Jul 27, 2007 36.00 36.06 35.55 35.82 80,843 -0.22(-0.61%)
Jul 26, 2007 35.99 36.17 35.95 36.04 40,832 +0.16(+0.43%)
Jul 25, 2007 35.84 35.92 35.83 35.88 44,730 +0.07(+0.21%)
Jul 24, 2007 35.85 35.85 35.66 35.81 34,060 +0.05(+0.14%)
Jul 23, 2007 35.69 35.80 35.68 35.76 17,646 -0.03(-0.08%)
Jul 20, 2007 35.66 35.86 35.66 35.79 86,998 +0.23(+0.66%)
Jul 19, 2007 35.43 35.56 35.43 35.56 644,079 -0.01(-0.04%)
Jul 18, 2007 35.53 35.67 35.53 35.57 14,363 +0.09(+0.25%)
Jul 17, 2007 35.43 35.50 35.37 35.48 17,646 -0.08(-0.22%)
Jul 16, 2007 35.34 35.56 35.32 35.56 26,263 +0.23(+0.66%)
Jul 13, 2007 35.36 35.38 35.14 35.33 26,879 +0.11(+0.30%)
Jul 12, 2007 35.38 35.38 35.15 35.22 20,518 -0.14(-0.39%)
Jul 11, 2007 35.51 35.54 35.36 35.36 6,565 -0.11(-0.30%)
Jul 10, 2007 35.44 35.47 35.37 35.47 23,186 +0.30(+0.86%)
Jul 09, 2007 35.22 35.22 35.16 35.16 5,129 +0.10(+0.29%)
Jul 06, 2007 35.09 35.10 35.01 35.06 29,136 -0.14(-0.39%)
Jul 05, 2007 35.34 35.34 35.15 35.20 18,466 -0.30(-0.85%)
Jul 03, 2007 35.56 35.56 35.50 35.50 6,771 -0.17(-0.48%)
Jul 02, 2007 35.51 35.68 35.50 35.67 23,186 +0.02(+0.05%)
Jun 29, 2007 35.52 35.67 35.50 35.65 203,339 +0.25(+0.72%)
Jun 28, 2007 35.45 35.45 35.40 35.40 11,285 +0.00(+0.00%)
Jun 27, 2007 35.50 35.54 35.40 35.40 22,775 +0.03(+0.10%)
Jun 26, 2007 35.43 35.43 35.31 35.36 13,952 -0.01(-0.03%)
Jun 25, 2007 35.36 35.39 35.30 35.37 14,157 +0.18(+0.50%)
Jun 22, 2007 35.08 35.20 34.94 35.20 25,032 +0.12(+0.33%)
Jun 21, 2007 35.23 35.23 35.08 35.08 38,574 -0.18(-0.50%)
Jun 20, 2007 35.32 35.33 35.25 35.26 57,657 -0.18(-0.50%)
Jun 19, 2007 35.25 35.43 35.25 35.43 21,749 +0.21(+0.59%)
Jun 18, 2007 35.14 35.22 35.08 35.22 18,671 -0.00(-0.01%)
Jun 15, 2007 35.16 35.23 35.14 35.23 2,051 +0.28(+0.79%)
Jun 14, 2007 35.10 35.10 34.95 34.95 26,674 -0.01(-0.03%)
Jun 13, 2007 34.84 35.01 34.84 34.96 54,784 +0.20(+0.56%)
Jun 12, 2007 34.94 34.95 34.73 34.76 50,270 -0.40(-1.12%)
Jun 11, 2007 35.15 35.24 35.14 35.16 35,086 -0.13(-0.37%)
Jun 08, 2007 35.23 35.32 35.11 35.29 88,640 -0.04(-0.11%)
Jun 07, 2007 35.62 35.62 35.26 35.33 120,033 -0.51(-1.41%)
Jun 06, 2007 35.80 35.86 35.80 35.84 21,339 -0.01(-0.04%)
Jun 05, 2007 35.95 35.98 35.84 35.85 22,775 -0.16(-0.43%)
Jun 04, 2007 35.95 36.01 35.92 36.01 23,391 +0.15(+0.41%)
Jun 01, 2007 35.99 35.99 35.85 35.86 44,115 -0.33(-0.92%)
May 31, 2007 36.21 36.21 36.08 36.19 49,244 -0.01(-0.03%)
May 30, 2007 36.30 36.30 36.20 36.20 44,320 +0.04(+0.12%)
May 29, 2007 36.22 36.22 36.16 36.16 87,204 +0.00(+0.00%)
May 25, 2007 36.16 36.19 36.13 36.16 165,174 -0.06(-0.16%)
May 24, 2007 36.16 36.22 36.03 36.22 13,747 +0.05(+0.15%)
May 23, 2007 36.29 36.30 36.13 36.16 54,989 -0.14(-0.38%)
May 22, 2007 36.42 36.45 36.28 36.30 72,225 -0.11(-0.29%)
May 21, 2007 36.34 36.41 36.32 36.41 12,721 +0.04(+0.12%)
May 18, 2007 36.47 36.53 36.33 36.36 40,626 -0.16(-0.44%)
May 17, 2007 36.57 36.59 36.52 36.52 8,002 -0.14(-0.39%)
May 16, 2007 36.66 36.69 36.66 36.66 4,514 -0.00(-0.01%)
May 15, 2007 36.76 36.76 36.60 36.67 11,285 -0.04(-0.11%)
May 14, 2007 36.80 36.80 36.71 36.71 15,594 -0.05(-0.13%)
May 11, 2007 36.92 36.92 36.76 36.76 11,695 -0.08(-0.21%)
May 10, 2007 36.83 36.87 36.81 36.83 81,664 +0.02(+0.05%)
May 09, 2007 36.89 36.91 36.80 36.82 12,105 -0.13(-0.36%)
May 08, 2007 36.96 37.00 36.94 36.95 9,438 -0.01(-0.03%)
May 07, 2007 36.94 36.98 36.93 36.96 31,598 +0.05(+0.15%)
May 04, 2007 36.81 36.92 36.81 36.90 22,980 +0.16(+0.44%)
May 03, 2007 36.82 36.83 36.71 36.74 22,160 -0.14(-0.37%)
May 02, 2007 36.83 36.88 36.83 36.88 16,004 +0.03(+0.09%)
May 01, 2007 36.91 36.98 36.66 36.84 58,888 -0.16(-0.42%)
Apr 30, 2007 36.83 37.00 36.83 37.00 26,674 +0.29(+0.78%)
Apr 27, 2007 36.78 36.79 36.70 36.71 16,414 -0.05(-0.15%)
Apr 26, 2007 36.88 36.88 36.75 36.77 76,124 -0.19(-0.50%)
Apr 25, 2007 36.97 37.00 36.91 36.95 70,378 -0.07(-0.20%)
Apr 24, 2007 36.95 37.03 36.95 37.02 51,912 +0.12(+0.33%)
Apr 23, 2007 36.80 36.92 36.80 36.90 7,797 +0.08(+0.21%)
Apr 20, 2007 36.89 36.89 36.79 36.83 13,952 -0.02(-0.07%)
Apr 19, 2007 36.92 36.92 36.82 36.85 24,211 -0.02(-0.05%)
Apr 18, 2007 36.84 36.92 36.84 36.87 24,622 +0.12(+0.32%)
Apr 17, 2007 36.73 36.76 36.70 36.75 36,728 +0.19(+0.51%)
Apr 16, 2007 36.57 36.57 36.57 36.57 615 +0.12(+0.33%)
Apr 13, 2007 36.50 36.50 36.42 36.45 33,650 -0.07(-0.20%)
Apr 12, 2007 36.51 36.52 36.47 36.52 3,898 +0.04(+0.12%)
Apr 11, 2007 36.48 36.52 36.46 36.47 53,143 -0.05(-0.15%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.