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 )

71.19 -0.13 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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, 2020 106.68 107.68 106.19 106.72 536,620 -0.18(-0.17%)
Mar 30, 2020 107.55 108.90 105.95 106.90 394,958 +0.01(+0.01%)
Mar 27, 2020 105.83 107.34 104.88 106.89 401,800 +1.58(+1.50%)
Mar 26, 2020 105.63 106.10 104.68 105.31 410,771 +0.76(+0.73%)
Mar 25, 2020 102.18 106.33 102.18 104.55 1,136,185 +2.55(+2.50%)
Mar 24, 2020 99.97 102.88 99.57 102.00 726,466 +2.72(+2.74%)
Mar 23, 2020 94.67 101.47 94.58 99.28 1,168,875 +4.65(+4.91%)
Mar 20, 2020 93.01 96.70 91.59 94.63 7,481,300 +3.08(+3.36%)
Mar 19, 2020 92.01 95.11 91.55 91.55 2,490,775 -1.34(-1.44%)
Mar 18, 2020 97.60 99.09 90.70 92.89 1,119,933 -7.55(-7.52%)
Mar 17, 2020 104.60 105.60 99.35 100.44 570,810 -5.56(-5.25%)
Mar 16, 2020 103.37 106.36 99.72 106.00 1,412,713 +2.18(+2.10%)
Mar 13, 2020 102.26 105.07 99.01 103.82 1,584,100 +3.12(+3.10%)
Mar 12, 2020 104.92 108.00 94.80 100.70 1,444,940 -5.85(-5.49%)
Mar 11, 2020 110.33 110.79 106.31 106.55 1,135,060 -3.52(-3.20%)
Mar 10, 2020 114.14 114.50 109.10 110.07 797,048 -4.42(-3.86%)
Mar 09, 2020 114.39 117.59 114.39 114.49 1,050,615 +0.15(+0.13%)
Mar 06, 2020 114.76 115.52 113.07 114.34 1,343,700 +3.45(+3.11%)
Mar 05, 2020 110.80 111.39 110.40 110.89 622,002 +1.06(+0.97%)
Mar 04, 2020 110.40 111.19 109.67 109.83 551,607 -0.16(-0.15%)
Mar 03, 2020 108.81 111.81 108.65 109.99 3,247,496 +1.16(+1.07%)
Mar 02, 2020 109.44 110.00 108.55 108.83 5,014,612 -0.25(-0.23%)
Feb 28, 2020 108.53 109.54 108.03 109.08 5,123,600 +1.52(+1.41%)
Feb 27, 2020 108.20 108.30 107.28 107.56 601,385 +0.09(+0.08%)
Feb 26, 2020 107.63 108.19 107.23 107.47 559,512 -0.68(-0.63%)
Feb 25, 2020 107.89 108.46 107.83 108.15 552,632 +0.37(+0.34%)
Feb 24, 2020 108.19 108.19 107.68 107.78 405,616 +0.74(+0.69%)
Feb 21, 2020 107.00 107.57 106.66 107.04 699,100 +0.73(+0.69%)
Feb 20, 2020 106.01 106.38 105.97 106.31 469,476 +0.60(+0.57%)
Feb 19, 2020 105.71 105.91 105.54 105.71 379,003 -0.02(-0.02%)
Feb 18, 2020 105.74 106.00 105.43 105.73 389,675 +0.45(+0.43%)
Feb 14, 2020 105.46 105.57 105.19 105.28 342,800 +0.45(+0.43%)
Feb 13, 2020 104.73 105.08 104.60 104.83 305,707 +0.11(+0.11%)
Feb 12, 2020 104.78 104.80 104.46 104.72 279,291 -0.26(-0.25%)
Feb 11, 2020 105.28 105.33 104.93 104.98 422,513 -0.27(-0.26%)
Feb 10, 2020 105.46 105.46 105.15 105.25 355,327 +0.23(+0.22%)
Feb 07, 2020 104.92 105.21 104.75 105.02 417,600 +0.84(+0.81%)
Feb 06, 2020 104.03 104.32 103.90 104.18 432,504 +0.25(+0.24%)
Feb 05, 2020 104.07 104.20 103.81 103.93 576,182 -0.61(-0.58%)
Feb 04, 2020 104.93 104.93 104.15 104.54 806,539 -0.96(-0.91%)
Feb 03, 2020 105.24 105.66 104.84 105.50 1,118,926 -0.18(-0.17%)
Jan 31, 2020 105.37 105.87 105.30 105.68 1,901,400 +0.63(+0.60%)
Jan 30, 2020 105.22 105.50 104.93 105.05 424,847 -0.04(-0.04%)
Jan 29, 2020 104.62 105.20 104.62 105.09 380,725 +0.72(+0.69%)
Jan 28, 2020 104.81 104.82 104.19 104.37 300,948 -0.59(-0.56%)
Jan 27, 2020 104.56 104.96 104.40 104.96 277,337 +1.11(+1.07%)
Jan 24, 2020 103.69 104.14 103.58 103.85 309,900 +0.43(+0.42%)
Jan 23, 2020 103.35 103.55 103.21 103.42 270,714 +0.48(+0.47%)
Jan 22, 2020 102.90 103.11 102.77 102.94 247,332 +0.36(+0.35%)
Jan 21, 2020 102.24 102.78 102.09 102.58 306,550 +0.64(+0.63%)
Jan 17, 2020 101.58 101.96 101.50 101.94 446,600 -0.29(-0.28%)
Jan 16, 2020 102.20 102.38 101.92 102.23 317,245 +0.04(+0.04%)
Jan 15, 2020 102.13 102.37 101.89 102.19 284,115 +0.58(+0.57%)
Jan 14, 2020 101.50 101.68 101.42 101.61 250,744 +0.19(+0.19%)
Jan 13, 2020 101.42 101.48 101.13 101.42 325,352 -0.28(-0.28%)
Jan 10, 2020 101.25 101.79 101.24 101.70 812,800 +0.71(+0.70%)
Jan 09, 2020 100.23 101.12 100.20 100.99 549,692 +0.42(+0.42%)
Jan 08, 2020 101.09 101.40 100.43 100.57 574,976 -0.44(-0.44%)
Jan 07, 2020 101.28 101.39 100.95 101.01 635,884 -0.40(-0.39%)
Jan 06, 2020 102.10 102.39 101.30 101.41 654,299 -0.53(-0.52%)
Jan 03, 2020 101.28 102.00 101.23 101.94 1,874,300 +1.08(+1.07%)
Jan 02, 2020 100.67 101.25 100.67 100.86 2,145,326 +0.52(+0.52%)
Dec 31, 2019 100.78 100.84 100.23 100.34 185,500 -0.76(-0.75%)
Dec 30, 2019 100.38 101.10 100.28 101.10 368,671 -0.08(-0.08%)
Dec 27, 2019 101.23 101.30 101.12 101.18 271,900 +0.26(+0.26%)
Dec 26, 2019 100.81 100.97 100.61 100.92 263,182 +0.09(+0.09%)
Dec 24, 2019 100.25 101.00 100.22 100.83 131,700 +0.20(+0.20%)
Dec 23, 2019 100.82 100.88 100.29 100.63 378,457 -0.43(-0.43%)
Dec 20, 2019 100.81 101.07 100.67 101.06 268,300 +0.12(+0.12%)
Dec 19, 2019 100.81 101.18 100.64 100.94 395,812 +0.04(+0.04%)
Dec 18, 2019 101.13 101.25 100.75 100.90 274,477 -0.40(-0.39%)
Dec 17, 2019 101.61 101.77 101.13 101.30 715,668 -0.13(-0.13%)
Dec 16, 2019 101.72 101.75 101.20 101.43 433,927 -0.47(-0.46%)
Dec 13, 2019 101.48 102.22 101.08 101.90 282,100 +0.88(+0.87%)
Dec 12, 2019 101.72 101.88 100.43 101.02 977,435 -0.97(-0.95%)
Dec 11, 2019 101.85 102.27 101.74 101.99 225,536 +0.56(+0.55%)
Dec 10, 2019 101.66 101.84 101.20 101.43 221,601 +0.05(+0.05%)
Dec 09, 2019 101.70 101.76 101.27 101.38 263,390 +0.15(+0.15%)
Dec 06, 2019 101.02 101.69 100.99 101.23 324,400 -0.36(-0.35%)
Dec 05, 2019 101.33 101.70 101.23 101.59 232,472 -0.28(-0.27%)
Dec 04, 2019 102.00 102.08 101.34 101.87 271,682 -0.39(-0.38%)
Dec 03, 2019 101.69 102.63 101.56 102.26 622,052 +1.44(+1.43%)
Dec 02, 2019 100.81 100.93 100.53 100.82 1,494,451 -1.31(-1.28%)
Nov 29, 2019 102.40 102.40 101.83 102.13 224,500 -0.32(-0.31%)
Nov 27, 2019 102.37 102.56 102.21 102.45 276,700 -0.14(-0.14%)
Nov 26, 2019 102.56 102.66 102.44 102.59 205,475 +0.49(+0.48%)
Nov 25, 2019 101.99 102.21 101.91 102.10 1,479,656 +0.54(+0.53%)
Nov 22, 2019 101.73 101.75 101.42 101.56 582,300 +0.15(+0.15%)
Nov 21, 2019 101.35 101.46 101.03 101.41 368,829 -0.41(-0.40%)
Nov 20, 2019 101.57 101.85 101.46 101.82 293,445 +0.68(+0.67%)
Nov 19, 2019 100.91 101.28 100.86 101.14 168,937 +0.43(+0.43%)
Nov 18, 2019 100.74 100.93 100.63 100.71 1,154,969 +0.28(+0.28%)
Nov 15, 2019 100.35 100.64 100.26 100.43 216,900 -0.03(-0.03%)
Nov 14, 2019 100.44 100.70 100.32 100.46 299,677 +0.88(+0.88%)
Nov 13, 2019 99.85 99.94 99.49 99.58 991,373 +0.45(+0.45%)
Nov 12, 2019 99.05 99.31 98.77 99.13 194,848 +0.23(+0.23%)
Nov 11, 2019 99.10 99.10 98.68 98.90 160,098 +0.07(+0.07%)
Nov 08, 2019 98.96 99.44 98.73 98.83 200,900 -0.41(-0.41%)
Nov 07, 2019 99.81 99.84 98.64 99.24 553,889 -1.18(-1.18%)
Nov 06, 2019 100.46 100.67 100.15 100.42 308,337 +0.52(+0.52%)
Nov 05, 2019 100.01 100.10 99.65 99.90 506,592 -0.89(-0.88%)
Nov 04, 2019 101.08 101.12 100.79 100.79 319,422 -1.10(-1.08%)
Nov 01, 2019 101.94 102.22 101.56 101.89 381,900 -0.20(-0.20%)
Oct 31, 2019 101.63 102.35 101.53 102.09 272,166 +1.11(+1.10%)
Oct 30, 2019 100.24 101.12 100.24 100.98 306,597 +0.88(+0.88%)
Oct 29, 2019 100.41 100.41 100.06 100.10 331,249 -0.15(-0.15%)
Oct 28, 2019 100.44 100.64 100.13 100.25 288,336 -0.71(-0.70%)
Oct 25, 2019 101.43 101.43 100.80 100.96 391,900 -0.35(-0.35%)
Oct 24, 2019 101.38 101.74 101.17 101.31 280,753 +0.05(+0.05%)
Oct 23, 2019 101.55 101.72 101.19 101.26 702,181 +0.16(+0.16%)
Oct 22, 2019 101.20 101.31 100.79 101.10 766,367 +0.41(+0.41%)
Oct 21, 2019 100.71 100.92 100.58 100.69 219,959 -0.58(-0.57%)
Oct 18, 2019 101.36 101.56 101.19 101.27 200,600 +0.16(+0.16%)
Oct 17, 2019 101.02 101.55 100.92 101.11 360,040 -0.05(-0.05%)
Oct 16, 2019 101.12 101.33 100.96 101.16 310,942 +0.08(+0.08%)
Oct 15, 2019 101.56 101.65 100.95 101.08 204,905 -0.74(-0.73%)
Oct 14, 2019 101.82 101.89 101.58 101.82 183,359 +0.68(+0.67%)
Oct 11, 2019 101.46 101.49 100.85 101.14 327,000 -0.81(-0.79%)
Oct 10, 2019 102.39 102.39 101.77 101.95 221,851 -1.12(-1.09%)
Oct 09, 2019 102.92 103.31 102.73 103.07 316,304 -0.20(-0.19%)
Oct 08, 2019 103.98 103.98 103.12 103.27 306,115 -0.18(-0.17%)
Oct 07, 2019 103.67 103.84 103.37 103.45 248,136 -0.65(-0.62%)
Oct 04, 2019 103.79 104.18 103.72 104.10 322,000 +0.59(+0.57%)
Oct 03, 2019 103.02 104.00 102.97 103.51 609,213 +0.71(+0.69%)
Oct 02, 2019 102.76 103.03 102.50 102.80 383,797 +0.08(+0.08%)
Oct 01, 2019 101.61 103.08 101.55 102.72 519,207 +0.05(+0.05%)
Sep 30, 2019 102.01 102.72 102.01 102.67 400,245 +0.23(+0.22%)
Sep 27, 2019 102.25 102.50 102.12 102.44 209,500 +0.13(+0.13%)
Sep 26, 2019 102.35 102.66 102.17 102.31 138,153 +0.44(+0.43%)
Sep 25, 2019 102.87 102.94 101.69 101.87 218,409 -1.22(-1.18%)
Sep 24, 2019 102.51 103.19 102.49 103.09 230,786 +0.86(+0.84%)
Sep 23, 2019 102.47 102.87 102.09 102.23 220,409 -0.03(-0.03%)
Sep 20, 2019 101.56 102.27 101.34 102.26 194,900 +1.21(+1.20%)
Sep 19, 2019 101.45 101.63 101.03 101.05 206,854 +0.32(+0.32%)
Sep 18, 2019 100.92 101.31 100.50 100.73 270,955 +0.40(+0.40%)
Sep 17, 2019 99.82 100.51 99.66 100.33 198,602 +0.53(+0.53%)
Sep 16, 2019 99.50 99.98 99.21 99.80 236,165 +0.88(+0.89%)
Sep 13, 2019 99.87 100.06 98.83 98.92 412,800 -1.83(-1.82%)
Sep 12, 2019 101.63 101.82 100.33 100.75 407,700 -0.26(-0.26%)
Sep 11, 2019 100.90 101.36 100.90 101.01 270,257 -0.17(-0.17%)
Sep 10, 2019 102.43 102.59 101.10 101.18 197,405 -1.49(-1.45%)
Sep 09, 2019 103.16 103.17 102.64 102.67 171,605 -1.46(-1.40%)
Sep 06, 2019 103.77 104.20 103.74 104.13 473,000 +0.41(+0.40%)
Sep 05, 2019 103.99 104.06 103.10 103.72 433,049 -1.24(-1.18%)
Sep 04, 2019 104.48 105.15 104.48 104.96 336,823 +0.14(+0.13%)
Sep 03, 2019 104.79 105.47 104.36 104.82 498,540 -0.17(-0.16%)
Aug 30, 2019 104.98 105.10 104.49 104.99 244,400 -0.23(-0.22%)
Aug 29, 2019 105.27 105.27 104.45 105.22 325,069 -0.27(-0.26%)
Aug 28, 2019 106.03 106.07 105.39 105.49 990,429 +0.20(+0.19%)
Aug 27, 2019 104.74 105.37 104.51 105.29 171,376 +1.28(+1.23%)
Aug 26, 2019 104.43 104.58 103.97 104.01 193,718 -0.32(-0.31%)
Aug 23, 2019 103.10 104.55 103.05 104.33 264,900 +1.03(+1.00%)
Aug 22, 2019 103.69 104.07 103.22 103.30 413,794 -0.61(-0.59%)
Aug 21, 2019 103.82 104.57 103.71 103.91 296,522 -0.13(-0.12%)
Aug 20, 2019 103.63 104.08 103.36 104.04 594,903 +0.89(+0.86%)
Aug 19, 2019 102.96 103.42 102.69 103.15 407,383 -1.04(-1.00%)
Aug 16, 2019 103.96 104.26 103.26 104.19 303,100 -0.37(-0.35%)
Aug 15, 2019 103.85 105.27 103.63 104.56 593,966 +0.95(+0.92%)
Aug 14, 2019 103.43 103.61 103.09 103.61 352,677 +1.46(+1.43%)
Aug 13, 2019 102.80 102.80 102.03 102.15 223,300 -0.20(-0.20%)
Aug 12, 2019 101.76 102.56 101.61 102.35 447,894 +1.45(+1.44%)
Aug 09, 2019 101.44 101.65 100.83 100.90 344,700 -0.36(-0.36%)
Aug 08, 2019 100.53 101.40 99.97 101.26 352,286 +0.33(+0.33%)
Aug 07, 2019 101.91 102.28 100.79 100.93 456,770 +0.17(+0.17%)
Aug 06, 2019 99.92 100.80 99.76 100.76 403,575 +0.67(+0.67%)
Aug 05, 2019 99.82 100.09 99.44 100.09 500,626 +0.85(+0.86%)
Aug 02, 2019 98.75 99.24 98.54 99.24 276,800 +0.69(+0.70%)
Aug 01, 2019 97.90 98.61 97.58 98.55 328,474 +1.28(+1.32%)
Jul 31, 2019 96.95 97.70 96.95 97.27 427,871 +0.33(+0.34%)
Jul 30, 2019 97.01 97.02 96.71 96.94 603,701 +0.08(+0.08%)
Jul 29, 2019 97.07 97.10 96.80 96.86 215,492 +0.02(+0.02%)
Jul 26, 2019 97.04 97.04 96.73 96.84 205,700 +0.18(+0.19%)
Jul 25, 2019 96.75 96.84 96.16 96.66 532,963 -0.28(-0.29%)
Jul 24, 2019 96.91 97.04 96.76 96.94 189,023 +0.26(+0.27%)
Jul 23, 2019 96.84 96.84 96.41 96.68 159,120 -0.15(-0.15%)
Jul 22, 2019 97.10 97.10 96.79 96.83 286,163 +0.28(+0.29%)
Jul 19, 2019 96.64 96.73 96.43 96.55 180,900 -0.28(-0.29%)
Jul 18, 2019 96.47 96.92 96.19 96.83 206,302 +0.28(+0.29%)
Jul 17, 2019 96.04 96.66 96.02 96.55 294,705 +0.83(+0.87%)
Jul 16, 2019 95.62 95.72 95.41 95.72 227,175 -0.34(-0.35%)
Jul 15, 2019 95.77 96.10 95.75 96.06 231,717 +0.36(+0.38%)
Jul 12, 2019 95.44 95.76 95.29 95.70 202,600 +0.10(+0.10%)
Jul 11, 2019 96.37 96.37 95.27 95.60 420,563 -0.85(-0.88%)
Jul 10, 2019 96.88 96.89 96.33 96.45 209,758 -0.43(-0.44%)
Jul 09, 2019 97.01 97.01 96.60 96.88 258,665 -0.12(-0.12%)
Jul 08, 2019 97.30 97.33 97.00 97.00 210,297 -0.03(-0.03%)
Jul 05, 2019 97.13 97.13 96.31 97.03 736,100 -1.01(-1.03%)
Jul 03, 2019 97.75 98.04 97.67 98.04 430,600 +0.48(+0.49%)
Jul 02, 2019 97.08 97.62 97.08 97.56 521,316 +0.50(+0.52%)
Jul 01, 2019 97.08 97.25 96.59 97.06 620,264 +0.00(+0.00%)
Jun 28, 2019 96.98 97.20 96.82 97.06 480,300 +0.05(+0.05%)
Jun 27, 2019 96.58 97.08 96.41 97.01 256,593 +0.75(+0.78%)
Jun 26, 2019 96.67 96.73 96.17 96.26 317,488 -0.39(-0.40%)
Jun 25, 2019 96.88 96.95 96.64 96.65 290,989 -0.11(-0.11%)
Jun 24, 2019 96.56 96.84 96.48 96.76 237,135 +0.52(+0.54%)
Jun 21, 2019 96.87 96.90 96.13 96.24 295,100 -0.97(-1.00%)
Jun 20, 2019 96.90 97.21 96.73 97.21 367,291 +0.74(+0.77%)
Jun 19, 2019 95.69 96.47 95.46 96.47 398,656 +0.60(+0.63%)
Jun 18, 2019 96.08 96.23 95.70 95.87 268,857 +0.64(+0.67%)
Jun 17, 2019 95.09 95.23 94.93 95.23 514,512 +0.20(+0.21%)
Jun 14, 2019 94.91 95.21 94.85 95.03 176,600 +0.03(+0.03%)
Jun 13, 2019 94.79 95.03 94.74 95.00 143,509 +0.35(+0.37%)
Jun 12, 2019 94.53 94.66 94.39 94.65 188,693 +0.08(+0.08%)
Jun 11, 2019 94.63 94.65 94.43 94.57 408,581 -0.06(-0.06%)
Jun 10, 2019 94.73 94.74 94.51 94.63 369,644 -0.55(-0.58%)
Jun 07, 2019 95.14 95.42 95.04 95.18 253,900 +0.68(+0.72%)
Jun 06, 2019 94.56 94.81 94.21 94.50 438,981 +0.35(+0.37%)
Jun 05, 2019 94.43 94.56 94.06 94.15 1,501,526 -0.39(-0.41%)
Jun 04, 2019 94.77 94.80 94.25 94.54 715,488 -0.50(-0.53%)
Jun 03, 2019 94.81 95.12 94.53 95.04 467,201 +0.24(+0.25%)
May 31, 2019 94.25 94.82 94.25 94.80 855,000 +0.59(+0.63%)
May 30, 2019 93.83 94.25 93.60 94.21 424,333 +0.62(+0.66%)
May 29, 2019 93.81 93.92 93.56 93.59 448,886 +0.12(+0.13%)
May 28, 2019 93.17 93.62 93.17 93.47 624,027 +0.52(+0.56%)
May 24, 2019 92.88 92.95 92.69 92.95 153,800 +0.22(+0.24%)
May 23, 2019 92.37 93.03 92.37 92.73 1,256,216 +0.60(+0.65%)
May 22, 2019 91.84 92.15 91.81 92.13 96,530 +0.31(+0.34%)
May 21, 2019 91.86 91.88 91.71 91.82 120,202 +0.00(+0.00%)
May 20, 2019 92.01 92.20 91.78 91.82 137,092 -0.25(-0.27%)
May 17, 2019 92.22 92.22 91.91 92.07 138,000 +0.20(+0.22%)
May 16, 2019 92.02 92.02 91.83 91.87 141,127 -0.25(-0.27%)
May 15, 2019 92.18 92.19 91.86 92.12 305,413 +0.40(+0.44%)
May 14, 2019 91.78 91.80 91.57 91.72 128,008 -0.08(-0.09%)
May 13, 2019 91.55 91.81 91.48 91.80 196,503 +0.40(+0.44%)
May 10, 2019 91.35 91.53 91.28 91.40 234,400 -0.02(-0.02%)
May 09, 2019 91.63 91.68 91.14 91.42 246,961 +0.20(+0.22%)
May 08, 2019 91.85 91.85 91.21 91.22 212,383 -0.49(-0.53%)
May 07, 2019 91.46 91.79 91.43 91.71 226,744 +0.32(+0.35%)
May 06, 2019 91.41 91.46 91.23 91.39 202,142 +0.31(+0.34%)
May 03, 2019 91.05 91.29 91.00 91.08 164,200 +0.30(+0.33%)
May 02, 2019 91.27 91.27 90.65 90.78 192,609 -0.55(-0.60%)
May 01, 2019 91.29 91.74 91.12 91.33 535,466 +0.04(+0.04%)
Apr 30, 2019 91.03 91.36 91.00 91.29 223,710 +0.25(+0.27%)
Apr 29, 2019 91.24 91.25 90.91 91.04 368,304 -0.52(-0.57%)
Apr 26, 2019 91.57 91.66 91.46 91.56 168,500 +0.38(+0.42%)
Apr 25, 2019 91.29 91.29 91.01 91.18 222,521 -0.16(-0.18%)
Apr 24, 2019 90.92 91.34 90.92 91.34 138,045 +0.70(+0.77%)
Apr 23, 2019 90.54 90.64 90.46 90.64 146,218 +0.35(+0.39%)
Apr 22, 2019 90.49 90.49 90.28 90.29 252,364 -0.37(-0.41%)
Apr 18, 2019 90.75 90.75 90.58 90.66 176,500 +0.27(+0.30%)
Apr 17, 2019 90.50 90.61 90.39 90.39 223,089 -0.03(-0.03%)
Apr 16, 2019 90.64 90.67 90.40 90.42 298,992 -0.42(-0.46%)
Apr 15, 2019 90.93 91.04 90.83 90.84 283,883 -0.03(-0.03%)
Apr 12, 2019 90.91 91.06 90.81 90.87 268,200 -0.25(-0.27%)
Apr 11, 2019 91.38 91.40 91.03 91.12 457,717 -0.39(-0.43%)
Apr 10, 2019 91.38 91.55 91.30 91.51 244,087 +0.32(+0.35%)
Apr 09, 2019 91.14 91.35 91.02 91.19 5,928,025 +0.38(+0.42%)
Apr 08, 2019 90.85 90.92 90.66 90.81 183,875 -0.12(-0.13%)
Apr 05, 2019 90.73 91.05 90.72 90.93 510,400 +0.17(+0.19%)
Apr 04, 2019 90.63 90.81 90.57 90.76 174,117 +0.18(+0.20%)
Apr 03, 2019 90.61 90.74 90.50 90.58 166,655 -0.46(-0.51%)
Apr 02, 2019 91.07 91.15 90.89 91.04 352,821 +0.07(+0.08%)
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.