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:

Long Term Bond Index ETF Vanguard (NY: BLV )

71.19 -0.13 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 94.34 94.34 94.34 491,444 -0.09(-0.09%)
Dec 30, 2020 94.12 94.43 94.02 94.43 491,444 +0.20(+0.21%)
Dec 29, 2020 93.87 94.26 93.80 94.23 522,688 +0.10(+0.11%)
Dec 28, 2020 93.79 94.26 93.69 94.13 550,986 +0.06(+0.06%)
Dec 24, 2020 93.94 94.26 93.94 94.07 207,328 +0.36(+0.39%)
Dec 23, 2020 93.60 93.78 93.05 93.71 411,466 -0.37(-0.39%)
Dec 22, 2020 93.89 94.11 93.76 94.07 322,155 +0.36(+0.38%)
Dec 21, 2020 93.81 93.83 93.47 93.71 279,487 +0.13(+0.13%)
Dec 18, 2020 94.02 94.07 93.54 93.59 219,842 -0.25(-0.27%)
Dec 17, 2020 94.17 94.39 93.56 93.84 298,327 -0.15(-0.16%)
Dec 16, 2020 93.46 94.05 93.35 93.99 265,837 +0.07(+0.07%)
Dec 15, 2020 93.86 94.06 93.73 93.92 233,270 +0.03(+0.03%)
Dec 14, 2020 93.66 94.10 93.44 93.90 227,024 -0.19(-0.20%)
Dec 11, 2020 93.96 94.27 93.81 94.09 341,897 +0.21(+0.22%)
Dec 10, 2020 93.36 94.01 93.36 93.88 201,530 +0.67(+0.72%)
Dec 09, 2020 93.23 93.25 92.84 93.21 636,843 -0.32(-0.34%)
Dec 08, 2020 93.85 93.98 93.46 93.53 277,628 +0.14(+0.15%)
Dec 07, 2020 93.36 93.66 93.16 93.39 724,848 +0.44(+0.48%)
Dec 04, 2020 93.28 93.54 92.75 92.94 936,035 -1.10(-1.17%)
Dec 03, 2020 93.76 94.22 93.61 94.05 752,288 +0.70(+0.75%)
Dec 02, 2020 93.71 93.89 93.08 93.35 476,188 -0.62(-0.66%)
Dec 01, 2020 94.46 94.59 93.71 93.96 748,070 -0.88(-0.93%)
Nov 30, 2020 94.57 94.97 94.48 94.85 285,050 +0.23(+0.24%)
Nov 27, 2020 94.35 94.62 94.11 94.62 142,216 +0.68(+0.73%)
Nov 25, 2020 94.15 94.38 93.85 93.94 1,650,763 -0.14(-0.15%)
Nov 24, 2020 94.42 94.48 93.99 94.08 336,594 -0.56(-0.59%)
Nov 23, 2020 94.64 94.71 94.35 94.64 355,486 -0.08(-0.09%)
Nov 20, 2020 94.52 94.88 94.26 94.72 301,565 +0.34(+0.36%)
Nov 19, 2020 94.11 94.55 94.00 94.38 385,316 +0.70(+0.75%)
Nov 18, 2020 93.70 93.74 93.41 93.68 609,970 +0.28(+0.30%)
Nov 17, 2020 93.19 93.43 93.19 93.40 288,330 +0.48(+0.52%)
Nov 16, 2020 92.75 93.02 92.72 92.91 740,592 +0.19(+0.21%)
Nov 13, 2020 92.75 92.92 92.61 92.72 231,356 +0.08(+0.08%)
Nov 12, 2020 92.02 92.65 91.97 92.65 388,043 +0.93(+1.01%)
Nov 11, 2020 91.45 91.72 91.29 91.72 503,298 +0.31(+0.34%)
Nov 10, 2020 91.51 91.82 91.29 91.41 542,445 -0.34(-0.37%)
Nov 09, 2020 92.38 92.52 91.52 91.75 716,150 -1.47(-1.58%)
Nov 06, 2020 93.27 93.40 92.95 93.22 485,955 -0.74(-0.79%)
Nov 05, 2020 94.02 94.15 93.60 93.96 497,086 +0.48(+0.52%)
Nov 04, 2020 93.61 93.83 93.25 93.48 830,739 +2.00(+2.19%)
Nov 03, 2020 91.54 91.66 91.24 91.48 1,733,695 -0.14(-0.15%)
Nov 02, 2020 91.84 91.95 91.61 91.62 1,511,695 +0.45(+0.50%)
Oct 30, 2020 91.76 92.01 91.13 91.17 2,152,552 -0.63(-0.69%)
Oct 29, 2020 92.46 92.52 91.54 91.80 505,275 -0.66(-0.71%)
Oct 28, 2020 93.02 93.07 92.32 92.46 442,972 -0.38(-0.41%)
Oct 27, 2020 92.54 92.84 92.42 92.84 397,649 +0.62(+0.67%)
Oct 26, 2020 92.03 92.30 91.84 92.22 348,434 +0.57(+0.62%)
Oct 23, 2020 91.20 91.76 91.19 91.66 314,662 +0.48(+0.53%)
Oct 22, 2020 91.73 91.80 91.17 91.17 312,254 -0.66(-0.72%)
Oct 21, 2020 91.97 92.21 91.81 91.83 348,290 -0.23(-0.25%)
Oct 20, 2020 92.56 92.56 92.02 92.06 363,106 -0.64(-0.69%)
Oct 19, 2020 92.79 92.87 92.52 92.71 599,593 -0.34(-0.37%)
Oct 16, 2020 93.31 93.48 92.94 93.05 372,790 -0.23(-0.25%)
Oct 15, 2020 93.66 93.75 93.18 93.28 370,844 +0.01(+0.01%)
Oct 14, 2020 93.44 93.55 93.23 93.27 1,519,990 +0.05(+0.05%)
Oct 13, 2020 93.15 93.29 92.95 93.22 1,690,339 +0.34(+0.37%)
Oct 12, 2020 92.58 92.96 92.50 92.88 265,888 +0.47(+0.51%)
Oct 09, 2020 92.03 92.45 91.82 92.41 422,752 +0.24(+0.26%)
Oct 08, 2020 92.17 92.34 92.02 92.16 481,520 +0.44(+0.48%)
Oct 07, 2020 92.01 92.31 91.59 91.72 474,664 -0.65(-0.70%)
Oct 06, 2020 92.02 92.80 91.69 92.37 845,180 +0.37(+0.41%)
Oct 05, 2020 92.41 92.42 91.87 92.00 802,272 -1.05(-1.13%)
Oct 02, 2020 93.14 93.14 92.62 93.05 432,239 -0.09(-0.10%)
Oct 01, 2020 92.56 93.28 92.56 93.14 505,924 +0.24(+0.26%)
Sep 30, 2020 93.04 93.28 92.56 92.90 567,729 -0.46(-0.49%)
Sep 29, 2020 93.58 93.70 93.26 93.36 329,874 -0.07(-0.08%)
Sep 28, 2020 93.17 93.43 93.16 93.43 328,160 +0.19(+0.20%)
Sep 25, 2020 93.19 93.29 92.99 93.24 239,454 -0.01(-0.01%)
Sep 24, 2020 93.28 93.36 93.11 93.25 345,221 +0.13(+0.14%)
Sep 23, 2020 93.72 93.72 93.11 93.11 1,843,304 -0.55(-0.59%)
Sep 22, 2020 93.75 93.99 93.53 93.66 237,878 -0.07(-0.07%)
Sep 21, 2020 94.07 94.07 93.55 93.73 360,470 +0.17(+0.19%)
Sep 18, 2020 93.94 94.03 93.51 93.55 223,563 -0.26(-0.27%)
Sep 17, 2020 94.13 94.29 93.65 93.81 1,468,114 +0.08(+0.09%)
Sep 16, 2020 94.19 94.35 93.50 93.73 261,148 -0.09(-0.10%)
Sep 15, 2020 93.80 93.95 93.67 93.82 319,329 -0.05(-0.05%)
Sep 14, 2020 93.85 94.00 93.65 93.87 477,135 +0.20(+0.21%)
Sep 11, 2020 93.65 93.71 93.36 93.67 563,543 +0.23(+0.25%)
Sep 10, 2020 93.01 93.49 92.76 93.44 393,357 +0.31(+0.33%)
Sep 09, 2020 93.36 93.57 92.95 93.13 406,268 -0.30(-0.32%)
Sep 08, 2020 93.34 93.81 93.12 93.43 269,517 +0.58(+0.63%)
Sep 04, 2020 94.02 94.02 92.83 92.85 581,481 -1.66(-1.76%)
Sep 03, 2020 94.60 94.89 94.39 94.51 627,861 +0.02(+0.02%)
Sep 02, 2020 93.60 94.57 93.48 94.49 622,015 +0.71(+0.75%)
Sep 01, 2020 92.59 93.81 92.49 93.79 1,552,647 +0.99(+1.06%)
Aug 31, 2020 92.52 93.21 92.35 92.80 2,437,921 +0.48(+0.52%)
Aug 28, 2020 92.46 92.54 91.98 92.32 706,457 +0.13(+0.14%)
Aug 27, 2020 93.76 93.76 92.15 92.19 792,011 -1.38(-1.48%)
Aug 26, 2020 93.45 93.61 93.05 93.57 571,411 -0.10(-0.11%)
Aug 25, 2020 93.68 93.84 93.22 93.67 509,822 -0.70(-0.74%)
Aug 24, 2020 94.66 94.88 94.31 94.37 304,685 -0.14(-0.15%)
Aug 21, 2020 94.36 94.64 93.98 94.51 369,037 +0.33(+0.35%)
Aug 20, 2020 94.33 94.33 94.05 94.18 369,765 +0.59(+0.63%)
Aug 19, 2020 94.30 94.43 93.35 93.59 394,318 -0.45(-0.48%)
Aug 18, 2020 93.82 94.08 93.62 94.03 513,401 +0.56(+0.60%)
Aug 17, 2020 93.58 93.84 93.35 93.47 289,659 +0.25(+0.27%)
Aug 14, 2020 93.59 93.84 93.20 93.22 421,412 -0.46(-0.49%)
Aug 13, 2020 94.85 94.85 93.51 93.68 646,680 -1.28(-1.35%)
Aug 12, 2020 95.08 95.27 94.76 94.96 394,476 -0.59(-0.62%)
Aug 11, 2020 95.75 95.83 95.14 95.55 797,655 -0.94(-0.98%)
Aug 10, 2020 97.13 97.29 96.46 96.50 404,396 -0.36(-0.38%)
Aug 07, 2020 97.46 97.66 96.81 96.86 672,667 -0.53(-0.54%)
Aug 06, 2020 97.44 97.76 97.20 97.39 524,193 +0.64(+0.66%)
Aug 05, 2020 96.85 97.10 96.74 96.75 747,354 -0.56(-0.57%)
Aug 04, 2020 96.96 97.31 96.86 97.31 1,518,489 +0.75(+0.77%)
Aug 03, 2020 96.33 96.66 96.16 96.56 553,603 -0.23(-0.24%)
Jul 31, 2020 96.53 96.92 96.28 96.79 404,823 +0.07(+0.08%)
Jul 30, 2020 96.84 96.84 96.55 96.72 463,863 +0.33(+0.34%)
Jul 29, 2020 96.24 96.40 95.99 96.39 441,603 +0.21(+0.21%)
Jul 28, 2020 96.09 96.46 96.07 96.18 258,014 +0.25(+0.26%)
Jul 27, 2020 96.63 96.77 95.92 95.93 228,835 -0.46(-0.48%)
Jul 24, 2020 96.41 96.53 96.11 96.39 301,289 -0.02(-0.03%)
Jul 23, 2020 96.27 96.53 96.08 96.42 598,106 +0.54(+0.56%)
Jul 22, 2020 95.91 96.06 95.74 95.88 677,790 +0.45(+0.47%)
Jul 21, 2020 95.56 95.67 95.39 95.44 461,203 +0.21(+0.23%)
Jul 20, 2020 95.30 95.47 95.11 95.22 457,988 +0.26(+0.27%)
Jul 17, 2020 95.12 95.19 94.73 94.96 304,917 +0.09(+0.10%)
Jul 16, 2020 94.82 95.03 94.67 94.87 266,521 +0.47(+0.50%)
Jul 15, 2020 94.42 94.63 94.28 94.40 359,025 -0.11(-0.11%)
Jul 14, 2020 94.41 94.78 94.26 94.51 455,010 +0.37(+0.40%)
Jul 13, 2020 93.95 94.16 93.84 94.14 936,136 +0.07(+0.07%)
Jul 10, 2020 94.82 94.86 93.96 94.07 229,081 -0.33(-0.35%)
Jul 09, 2020 93.51 94.49 93.43 94.40 339,267 +1.07(+1.14%)
Jul 08, 2020 93.26 93.42 93.08 93.34 388,804 -0.09(-0.10%)
Jul 07, 2020 92.91 93.43 92.73 93.43 515,516 +0.62(+0.67%)
Jul 06, 2020 92.59 92.81 92.35 92.81 647,710 +0.22(+0.24%)
Jul 02, 2020 92.43 92.78 92.30 92.58 362,611 +0.15(+0.16%)
Jul 01, 2020 92.10 92.43 91.82 92.43 783,458 +0.34(+0.37%)
Jun 30, 2020 92.30 92.55 91.84 92.09 562,997 +0.11(+0.12%)
Jun 29, 2020 92.11 92.18 91.88 91.98 373,564 +0.05(+0.05%)
Jun 26, 2020 91.82 91.97 91.64 91.93 564,134 +0.34(+0.37%)
Jun 25, 2020 91.75 91.75 91.43 91.59 233,298 +0.27(+0.30%)
Jun 24, 2020 91.12 91.35 90.87 91.32 385,960 +0.30(+0.33%)
Jun 23, 2020 91.27 91.44 90.93 91.03 366,546 -0.38(-0.42%)
Jun 22, 2020 91.55 91.81 91.31 91.40 453,197 +0.03(+0.04%)
Jun 19, 2020 91.17 91.38 91.12 91.37 643,790 +0.15(+0.16%)
Jun 18, 2020 90.97 91.39 90.79 91.22 248,774 +0.44(+0.48%)
Jun 17, 2020 90.65 90.86 89.90 90.79 309,019 +0.18(+0.20%)
Jun 16, 2020 90.97 91.03 90.36 90.60 436,142 -0.82(-0.89%)
Jun 15, 2020 90.98 91.54 90.77 91.42 756,815 +0.77(+0.85%)
Jun 12, 2020 90.84 91.04 90.45 90.65 378,635 +0.04(+0.05%)
Jun 11, 2020 91.10 91.10 90.26 90.61 295,612 +0.01(+0.01%)
Jun 10, 2020 89.94 90.71 89.61 90.60 260,400 +0.97(+1.09%)
Jun 09, 2020 90.06 90.07 89.55 89.63 764,252 +0.22(+0.25%)
Jun 08, 2020 88.64 89.54 88.64 89.41 1,603,113 +0.49(+0.56%)
Jun 05, 2020 88.40 89.04 87.80 88.91 397,913 -0.02(-0.02%)
Jun 04, 2020 89.53 89.67 88.73 88.93 376,344 -0.58(-0.64%)
Jun 03, 2020 89.85 90.18 89.18 89.51 2,860,195 -0.78(-0.87%)
Jun 02, 2020 90.12 90.39 90.04 90.29 229,258 +0.08(+0.09%)
Jun 01, 2020 89.89 90.27 89.87 90.21 397,302 -0.33(-0.37%)
May 29, 2020 90.03 90.62 89.79 90.54 463,944 +0.77(+0.86%)
May 28, 2020 89.58 89.88 89.41 89.77 269,599 -0.19(-0.21%)
May 27, 2020 89.92 90.09 89.75 89.96 266,816 +0.22(+0.25%)
May 26, 2020 89.90 90.17 89.71 89.73 299,790 -0.50(-0.56%)
May 22, 2020 90.18 90.36 90.01 90.24 209,547 +0.21(+0.24%)
May 21, 2020 90.30 90.43 89.83 90.02 553,753 +0.16(+0.18%)
May 20, 2020 89.13 90.12 89.08 89.86 447,612 +0.80(+0.90%)
May 19, 2020 88.76 89.21 88.75 89.06 351,336 +0.16(+0.18%)
May 18, 2020 89.51 89.51 88.73 88.90 392,728 -0.72(-0.81%)
May 15, 2020 89.76 89.89 89.21 89.63 511,712 +0.32(+0.36%)
May 14, 2020 89.04 89.39 88.78 89.31 357,599 +0.76(+0.85%)
May 13, 2020 88.63 88.81 88.31 88.55 376,223 +0.45(+0.51%)
May 12, 2020 87.74 88.37 87.57 88.10 455,307 +0.80(+0.91%)
May 11, 2020 87.69 87.83 87.04 87.30 1,347,516 -0.74(-0.84%)
May 08, 2020 88.25 88.44 87.75 88.04 545,624 -0.81(-0.91%)
May 07, 2020 88.34 88.98 87.98 88.85 237,179 +0.73(+0.83%)
May 06, 2020 88.69 88.69 87.72 88.11 359,719 -1.43(-1.60%)
May 05, 2020 89.41 89.78 89.28 89.55 452,069 -0.30(-0.33%)
May 04, 2020 90.07 90.25 89.56 89.84 517,831 -0.22(-0.25%)
May 01, 2020 89.96 90.41 89.44 90.06 647,967 +0.05(+0.05%)
Apr 30, 2020 90.87 91.11 89.89 90.01 712,446 -0.99(-1.09%)
Apr 29, 2020 91.11 91.32 90.53 91.01 660,064 +0.27(+0.30%)
Apr 28, 2020 90.64 90.84 90.36 90.74 342,284 +0.62(+0.69%)
Apr 27, 2020 91.07 91.23 89.95 90.11 539,801 -1.26(-1.37%)
Apr 24, 2020 91.16 91.37 90.65 91.37 618,926 +0.11(+0.13%)
Apr 23, 2020 91.13 91.52 91.03 91.25 394,427 +0.48(+0.52%)
Apr 22, 2020 91.30 91.32 90.37 90.78 432,427 -0.58(-0.64%)
Apr 21, 2020 91.68 91.87 90.75 91.36 2,142,135 +0.46(+0.51%)
Apr 20, 2020 90.64 90.94 90.29 90.90 929,602 +0.13(+0.14%)
Apr 17, 2020 91.92 92.01 90.30 90.77 373,427 -0.53(-0.58%)
Apr 16, 2020 91.11 91.77 91.11 91.30 1,649,472 +0.46(+0.51%)
Apr 15, 2020 90.05 90.97 89.74 90.84 884,124 +1.27(+1.42%)
Apr 14, 2020 90.49 90.49 89.23 89.56 471,772 -0.48(-0.54%)
Apr 13, 2020 90.25 90.48 89.58 90.05 370,031 -0.21(-0.23%)
Apr 09, 2020 88.64 90.48 88.60 90.25 786,572 +2.44(+2.78%)
Apr 08, 2020 87.11 88.10 87.03 87.81 849,802 +0.28(+0.32%)
Apr 07, 2020 87.34 87.68 86.40 87.54 1,077,350 +0.21(+0.24%)
Apr 06, 2020 87.23 87.64 86.67 87.32 418,272 +0.76(+0.88%)
Apr 03, 2020 87.01 87.35 86.32 86.56 588,832 +0.10(+0.11%)
Apr 02, 2020 87.23 87.57 86.46 86.46 778,889 +0.14(+0.16%)
Apr 01, 2020 88.12 88.12 86.13 86.32 829,094 -0.77(-0.89%)
Mar 31, 2020 87.06 87.88 86.66 87.10 657,529 -0.15(-0.17%)
Mar 30, 2020 87.77 88.88 86.47 87.24 483,948 +0.01(+0.01%)
Mar 27, 2020 86.37 87.60 85.59 87.23 492,332 +1.29(+1.50%)
Mar 26, 2020 86.21 86.59 85.43 85.95 503,324 +0.62(+0.73%)
Mar 25, 2020 83.39 86.78 83.39 85.32 1,392,186 +2.08(+2.50%)
Mar 24, 2020 81.59 83.96 81.26 83.24 890,150 +2.22(+2.74%)
Mar 23, 2020 77.26 82.81 77.19 81.02 1,432,241 +3.80(+4.91%)
Mar 20, 2020 75.91 78.92 74.75 77.23 9,166,959 +2.51(+3.36%)
Mar 19, 2020 75.09 77.62 74.72 74.72 3,051,987 -1.09(-1.44%)
Mar 18, 2020 79.65 80.87 74.02 75.81 1,372,272 -6.16(-7.52%)
Mar 17, 2020 85.37 86.18 81.08 81.97 699,422 -4.54(-5.25%)
Mar 16, 2020 84.36 86.81 81.38 86.51 1,731,020 +1.78(+2.10%)
Mar 13, 2020 83.46 85.75 80.80 84.73 1,941,023 +2.55(+3.10%)
Mar 12, 2020 85.63 88.14 77.37 82.18 1,770,508 -4.77(-5.49%)
Mar 11, 2020 90.04 90.42 86.76 86.96 1,390,807 -2.87(-3.20%)
Mar 10, 2020 93.15 93.45 89.04 89.83 976,635 -3.61(-3.86%)
Mar 09, 2020 93.36 95.97 93.36 93.44 1,287,335 +0.12(+0.13%)
Mar 06, 2020 93.66 94.28 92.28 93.31 1,646,457 +2.82(+3.11%)
Mar 05, 2020 90.43 90.91 90.10 90.50 762,149 +0.87(+0.97%)
Mar 04, 2020 90.10 90.74 89.50 89.63 675,893 -0.13(-0.15%)
Mar 03, 2020 88.80 91.25 88.67 89.76 3,979,209 +0.95(+1.07%)
Mar 02, 2020 89.32 89.77 88.59 88.82 6,144,486 +0.01(+0.01%)
Feb 28, 2020 88.36 89.18 87.95 88.81 6,293,030 +1.24(+1.41%)
Feb 27, 2020 88.09 88.18 87.34 87.57 738,647 +0.07(+0.08%)
Feb 26, 2020 87.63 88.09 87.30 87.50 687,217 -0.55(-0.63%)
Feb 25, 2020 87.84 88.30 87.79 88.05 678,766 +0.30(+0.34%)
Feb 24, 2020 88.09 88.09 87.67 87.75 498,195 +0.60(+0.69%)
Feb 21, 2020 87.12 87.58 86.84 87.15 858,665 +0.59(+0.69%)
Feb 20, 2020 86.31 86.61 86.28 86.55 576,631 +0.49(+0.57%)
Feb 19, 2020 86.07 86.23 85.93 86.07 465,508 -0.02(-0.02%)
Feb 18, 2020 86.09 86.30 85.84 86.08 478,615 +0.37(+0.43%)
Feb 14, 2020 85.86 85.95 85.64 85.72 421,042 +0.37(+0.43%)
Feb 13, 2020 85.27 85.55 85.16 85.35 375,482 +0.09(+0.11%)
Feb 12, 2020 85.31 85.33 85.05 85.26 343,037 -0.21(-0.25%)
Feb 11, 2020 85.72 85.76 85.43 85.47 518,949 -0.22(-0.26%)
Feb 10, 2020 85.86 85.86 85.61 85.69 436,428 +0.19(+0.22%)
Feb 07, 2020 85.42 85.66 85.28 85.50 512,914 +0.68(+0.81%)
Feb 06, 2020 84.70 84.93 84.59 84.82 531,220 +0.20(+0.24%)
Feb 05, 2020 84.73 84.84 84.52 84.62 707,692 -0.50(-0.58%)
Feb 04, 2020 85.43 85.43 84.80 85.11 990,626 -0.78(-0.91%)
Feb 03, 2020 85.68 86.03 85.36 85.89 1,374,314 +0.08(+0.09%)
Jan 31, 2020 85.56 85.97 85.50 85.81 2,341,587 +0.51(+0.60%)
Jan 30, 2020 85.44 85.67 85.20 85.30 523,202 -0.03(-0.04%)
Jan 29, 2020 84.95 85.43 84.95 85.33 468,865 +0.58(+0.69%)
Jan 28, 2020 85.11 85.11 84.60 84.75 370,619 -0.48(-0.56%)
Jan 27, 2020 84.90 85.23 84.77 85.23 341,542 +0.90(+1.07%)
Jan 24, 2020 84.20 84.57 84.11 84.33 381,643 +0.35(+0.42%)
Jan 23, 2020 83.92 84.08 83.81 83.98 333,386 +0.39(+0.47%)
Jan 22, 2020 83.56 83.73 83.45 83.59 304,591 +0.29(+0.35%)
Jan 21, 2020 83.02 83.46 82.90 83.30 377,518 +0.52(+0.63%)
Jan 17, 2020 82.48 82.79 82.42 82.78 549,991 -0.24(-0.28%)
Jan 16, 2020 82.99 83.13 82.76 83.01 390,689 +0.03(+0.04%)
Jan 15, 2020 82.93 83.12 82.73 82.98 349,889 +0.47(+0.57%)
Jan 14, 2020 82.42 82.57 82.35 82.51 308,792 +0.15(+0.19%)
Jan 13, 2020 82.35 82.40 82.12 82.35 400,673 -0.23(-0.28%)
Jan 10, 2020 82.22 82.65 82.21 82.58 1,000,968 +0.58(+0.70%)
Jan 09, 2020 81.39 82.11 81.36 82.01 676,949 +0.34(+0.42%)
Jan 08, 2020 82.09 82.34 81.55 81.66 708,086 -0.36(-0.44%)
Jan 07, 2020 82.24 82.33 81.97 82.02 783,095 -0.32(-0.39%)
Jan 06, 2020 82.91 83.14 82.26 82.35 805,773 -0.43(-0.52%)
Jan 03, 2020 82.24 82.83 82.20 82.78 2,308,213 +0.88(+1.07%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.