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

Interm Govt/Credit Bond Ishares ETF (NY: GVI )

103.23 +0.24 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Apr 30, 2008 88.21 88.52 88.21 88.48 4,896 +0.27(+0.30%)
Apr 29, 2008 88.26 88.27 88.03 88.21 47,933 +0.13(+0.14%)
Apr 28, 2008 87.92 88.10 87.89 88.09 11,396 +0.27(+0.31%)
Apr 25, 2008 87.80 87.93 87.54 87.82 11,914 -0.17(-0.19%)
Apr 24, 2008 88.01 88.08 87.73 87.99 8,183 -0.31(-0.35%)
Apr 23, 2008 88.27 88.32 88.24 88.29 9,725 +0.00(+0.00%)
Apr 22, 2008 88.25 88.44 88.02 88.29 25,917 +0.25(+0.29%)
Apr 21, 2008 88.25 88.39 88.02 88.04 35,847 -0.15(-0.17%)
Apr 18, 2008 88.10 88.31 87.77 88.19 22,937 +0.13(+0.14%)
Apr 17, 2008 88.48 88.58 88.04 88.06 23,900 -0.42(-0.48%)
Apr 16, 2008 88.77 88.77 88.44 88.49 57,657 -0.36(-0.40%)
Apr 15, 2008 88.76 88.84 88.64 88.84 12,124 +0.11(+0.12%)
Apr 14, 2008 88.96 89.13 88.73 88.73 7,979 -0.32(-0.36%)
Apr 11, 2008 89.18 89.20 89.05 89.05 6,250 +0.07(+0.08%)
Apr 10, 2008 88.95 88.99 88.76 88.99 13,679 -0.02(-0.02%)
Apr 09, 2008 88.83 89.04 88.83 89.00 3,655 +0.21(+0.24%)
Apr 08, 2008 88.78 88.79 88.48 88.79 7,311 +0.41(+0.46%)
Apr 07, 2008 88.39 88.65 88.21 88.38 5,247 -0.44(-0.50%)
Apr 04, 2008 88.76 88.84 88.63 88.83 7,311 +0.63(+0.71%)
Apr 03, 2008 88.42 88.49 88.20 88.20 6,368 -0.28(-0.32%)
Apr 02, 2008 88.63 88.63 88.23 88.48 9,198 +0.09(+0.11%)
Apr 01, 2008 88.90 88.90 88.38 88.38 17,453 -0.76(-0.86%)
Mar 31, 2008 89.44 89.44 89.10 89.15 4,599 -0.09(-0.10%)
Mar 28, 2008 89.23 89.24 88.81 89.24 12,382 +0.14(+0.16%)
Mar 27, 2008 89.10 89.16 88.84 89.10 2,830 +0.06(+0.07%)
Mar 26, 2008 89.16 89.30 88.94 89.04 3,184 +0.00(+0.00%)
Mar 25, 2008 89.08 89.20 89.01 89.04 7,075 +0.38(+0.43%)
Mar 24, 2008 89.05 89.05 88.05 88.66 9,670 -0.58(-0.65%)
Mar 21, 2008 89.38 89.44 89.21 89.24 8,254 +0.00(+0.00%)
Mar 20, 2008 89.38 89.44 89.21 89.24 8,254 -0.07(-0.08%)
Mar 19, 2008 89.27 89.52 89.27 89.31 3,301 +0.04(+0.04%)
Mar 18, 2008 89.10 89.88 88.99 89.27 5,896 -0.02(-0.02%)
Mar 17, 2008 89.28 89.66 89.16 89.29 6,014 +0.52(+0.58%)
Mar 14, 2008 88.89 89.25 88.77 88.77 21,109 -0.01(-0.01%)
Mar 13, 2008 89.23 89.23 88.59 88.78 23,821 -0.23(-0.26%)
Mar 12, 2008 88.42 89.01 88.42 89.01 31,015 +0.41(+0.46%)
Mar 11, 2008 88.58 88.63 88.33 88.60 57,784 -0.53(-0.60%)
Mar 10, 2008 88.78 89.18 88.78 89.14 7,559 +0.15(+0.17%)
Mar 07, 2008 89.04 89.08 88.72 88.99 38,916 +0.19(+0.21%)
Mar 06, 2008 89.01 89.04 88.80 88.80 7,311 -0.01(-0.01%)
Mar 05, 2008 89.04 89.04 88.66 88.81 22,642 -0.25(-0.29%)
Mar 04, 2008 89.15 89.44 89.05 89.06 24,411 -0.21(-0.24%)
Mar 03, 2008 89.28 89.29 89.06 89.27 27,005 -0.11(-0.12%)
Feb 29, 2008 89.30 89.46 89.21 89.38 11,674 +0.48(+0.54%)
Feb 28, 2008 88.84 88.92 88.71 88.90 8,490 +0.45(+0.51%)
Feb 27, 2008 88.67 88.68 88.41 88.45 129,721 -0.06(-0.07%)
Feb 26, 2008 88.43 88.58 88.33 88.51 10,849 +0.31(+0.35%)
Feb 25, 2008 88.44 88.46 88.17 88.20 15,094 -0.39(-0.44%)
Feb 22, 2008 88.65 88.82 88.59 88.59 3,891 -0.19(-0.21%)
Feb 21, 2008 88.32 88.77 88.32 88.77 11,674 +0.54(+0.62%)
Feb 20, 2008 88.23 88.25 88.10 88.23 10,023 +0.16(+0.18%)
Feb 19, 2008 88.51 88.59 88.07 88.07 13,561 -0.62(-0.70%)
Feb 18, 2008 88.57 88.80 88.57 88.69 0 +0.00(+0.00%)
Feb 15, 2008 88.57 88.80 88.57 88.69 8,652 +0.07(+0.08%)
Feb 14, 2008 88.54 88.71 88.45 88.62 9,552 -0.31(-0.34%)
Feb 13, 2008 88.89 89.05 88.80 88.93 34,553 -0.08(-0.09%)
Feb 12, 2008 88.74 89.04 88.53 89.00 27,713 +0.05(+0.06%)
Feb 11, 2008 88.99 89.22 88.95 88.95 5,778 -0.08(-0.09%)
Feb 08, 2008 88.82 89.03 88.67 89.03 22,170 +0.54(+0.61%)
Feb 07, 2008 89.05 89.05 88.49 88.49 19,811 -0.61(-0.68%)
Feb 06, 2008 88.95 89.10 88.87 89.10 26,298 +0.14(+0.15%)
Feb 05, 2008 89.05 89.16 88.89 88.96 14,976 +0.16(+0.18%)
Feb 04, 2008 88.79 88.85 88.68 88.80 6,603 +0.00(+0.00%)
Feb 01, 2008 89.03 89.03 88.80 88.80 14,269 -0.21(-0.24%)
Jan 31, 2008 89.24 89.24 88.92 89.01 9,198 +0.16(+0.18%)
Jan 30, 2008 88.66 88.85 88.46 88.85 21,816 +0.13(+0.14%)
Jan 29, 2008 88.73 88.77 88.55 88.72 4,717 -0.19(-0.21%)
Jan 28, 2008 88.91 88.99 88.71 88.91 5,070 +0.03(+0.04%)
Jan 25, 2008 88.32 89.02 88.16 88.88 9,080 +0.30(+0.33%)
Jan 24, 2008 88.85 88.91 88.52 88.58 24,529 -0.64(-0.72%)
Jan 23, 2008 89.62 89.93 88.90 89.22 14,269 +0.08(+0.10%)
Jan 22, 2008 89.19 89.27 88.65 89.14 12,028 +0.40(+0.45%)
Jan 21, 2008 88.51 88.74 88.46 88.74 0 +0.00(+0.00%)
Jan 18, 2008 88.51 88.74 88.46 88.74 10,259 +0.04(+0.05%)
Jan 17, 2008 88.29 88.70 88.28 88.70 8,962 +0.36(+0.40%)
Jan 16, 2008 88.40 88.49 88.22 88.34 4,952 +0.16(+0.18%)
Jan 15, 2008 88.14 88.42 88.13 88.18 8,254 +0.01(+0.01%)
Jan 14, 2008 88.19 88.33 87.88 88.17 9,434 -0.05(-0.06%)
Jan 11, 2008 87.76 88.22 87.76 88.22 7,075 +0.38(+0.43%)
Jan 10, 2008 87.98 88.00 87.60 87.84 9,316 -0.13(-0.14%)
Jan 09, 2008 87.82 88.14 87.82 87.97 2,240 -0.10(-0.12%)
Jan 08, 2008 87.75 88.07 87.66 88.07 9,905 +0.15(+0.17%)
Jan 07, 2008 87.82 87.92 87.72 87.92 4,481 +0.07(+0.08%)
Jan 04, 2008 87.78 87.86 87.76 87.85 6,839 +0.21(+0.24%)
Jan 03, 2008 87.44 87.64 87.33 87.64 18,043 +0.15(+0.17%)
Jan 02, 2008 87.20 87.52 87.19 87.49 5,424 +0.26(+0.30%)
Jan 01, 2008 87.10 87.22 87.04 87.22 7,429 +0.00(+0.00%)
Dec 31, 2007 87.10 87.22 87.04 87.22 7,429 +0.27(+0.31%)
Dec 28, 2007 86.77 86.96 86.77 86.95 10,731 +0.40(+0.46%)
Dec 27, 2007 86.46 86.56 86.44 86.55 4,599 +0.04(+0.05%)
Dec 26, 2007 86.67 86.79 86.51 86.51 10,259 -0.21(-0.24%)
Dec 24, 2007 86.72 86.72 86.72 86.72 1,179 -0.11(-0.13%)
Dec 21, 2007 87.11 87.13 86.80 86.83 106,371 -0.17(-0.19%)
Dec 20, 2007 87.16 87.33 87.00 87.00 4,481 -0.07(-0.09%)
Dec 19, 2007 86.90 87.10 86.77 87.08 6,014 +0.24(+0.27%)
Dec 18, 2007 86.79 86.91 86.77 86.84 6,132 +0.10(+0.12%)
Dec 17, 2007 86.63 86.76 86.53 86.74 3,537 +0.27(+0.31%)
Dec 14, 2007 86.57 86.59 86.42 86.47 5,660 -0.23(-0.26%)
Dec 13, 2007 86.66 86.79 86.65 86.70 3,537 -0.29(-0.33%)
Dec 12, 2007 86.70 87.06 86.65 86.98 4,363 -0.42(-0.48%)
Dec 11, 2007 86.52 87.40 86.52 87.40 23,940 +0.81(+0.94%)
Dec 10, 2007 86.61 86.62 86.43 86.59 6,486 -0.14(-0.17%)
Dec 07, 2007 86.94 86.95 86.64 86.73 30,661 -0.32(-0.37%)
Dec 06, 2007 87.28 87.28 87.04 87.05 12,500 -0.30(-0.34%)
Dec 05, 2007 87.26 87.43 87.21 87.35 8,490 -0.20(-0.22%)
Dec 04, 2007 87.55 87.55 87.38 87.54 7,429 +0.14(+0.16%)
Dec 03, 2007 87.32 87.40 87.20 87.40 4,127 +0.01(+0.01%)
Nov 30, 2007 87.10 87.39 87.10 87.39 2,712 +0.09(+0.11%)
Nov 29, 2007 87.26 87.44 87.26 87.30 1,297 +0.29(+0.33%)
Nov 28, 2007 87.25 87.25 87.01 87.01 7,075 -0.34(-0.39%)
Nov 27, 2007 87.38 87.38 87.03 87.35 45,048 -0.32(-0.37%)
Nov 26, 2007 87.08 87.67 87.08 87.67 5,660 +0.81(+0.94%)
Nov 23, 2007 87.14 87.15 86.86 86.86 14,741 -0.37(-0.43%)
Nov 21, 2007 87.20 87.24 87.13 87.23 5,896 +0.35(+0.40%)
Nov 20, 2007 86.87 87.04 86.86 86.88 123,235 -0.03(-0.04%)
Nov 19, 2007 86.69 86.98 86.69 86.92 24,175 +0.25(+0.28%)
Nov 16, 2007 86.58 86.78 86.58 86.67 7,901 +0.03(+0.03%)
Nov 15, 2007 86.47 86.65 86.35 86.65 3,655 +0.42(+0.49%)
Nov 14, 2007 86.15 86.24 86.10 86.22 13,325 -0.05(-0.06%)
Nov 13, 2007 86.37 86.44 86.27 86.27 10,613 -0.10(-0.12%)
Nov 12, 2007 86.49 86.57 86.33 86.37 1,297 -0.13(-0.15%)
Nov 09, 2007 86.46 86.58 86.41 86.50 4,363 +0.28(+0.32%)
Nov 08, 2007 86.20 86.42 86.20 86.22 10,495 +0.05(+0.06%)
Nov 07, 2007 86.01 86.17 85.94 86.17 3,537 +0.23(+0.27%)
Nov 06, 2007 85.90 85.99 85.89 85.94 2,122 -0.03(-0.03%)
Nov 05, 2007 86.24 86.24 85.97 85.97 3,301 -0.16(-0.19%)
Nov 02, 2007 85.94 86.21 85.94 86.13 4,009 +0.13(+0.15%)
Nov 01, 2007 85.84 86.00 85.83 86.00 2,948 +0.00(+0.00%)
Oct 31, 2007 86.10 86.16 85.95 86.00 2,712 -0.21(-0.25%)
Oct 30, 2007 86.10 86.21 86.10 86.21 8,962 -0.02(-0.02%)
Oct 29, 2007 86.14 86.23 86.13 86.23 8,490 +0.08(+0.09%)
Oct 26, 2007 86.09 86.26 86.09 86.15 11,085 -0.14(-0.16%)
Oct 25, 2007 86.35 86.38 86.28 86.29 6,132 +0.01(+0.01%)
Oct 24, 2007 86.24 86.45 86.24 86.28 3,419 +0.19(+0.22%)
Oct 23, 2007 85.98 86.12 85.98 86.09 5,306 +0.05(+0.06%)
Oct 22, 2007 86.08 86.10 85.99 86.04 2,122 -0.15(-0.18%)
Oct 19, 2007 85.92 86.20 85.92 86.20 10,023 +0.41(+0.47%)
Oct 18, 2007 85.76 85.80 85.74 85.79 4,245 +0.15(+0.18%)
Oct 17, 2007 85.35 85.65 85.35 85.64 4,952 +0.40(+0.47%)
Oct 16, 2007 85.14 85.27 85.14 85.24 8,490 +0.09(+0.11%)
Oct 15, 2007 84.98 85.14 84.98 85.14 37,147 +0.05(+0.06%)
Oct 12, 2007 85.11 85.14 85.04 85.09 12,264 -0.12(-0.14%)
Oct 11, 2007 85.03 85.21 85.03 85.21 98,588 +0.03(+0.04%)
Oct 10, 2007 85.09 85.20 85.08 85.18 5,778 +0.10(+0.12%)
Oct 09, 2007 85.22 85.23 85.08 85.08 1,650 -0.25(-0.30%)
Oct 08, 2007 85.18 85.35 85.18 85.33 1,768 +0.24(+0.28%)
Oct 05, 2007 85.31 85.31 85.09 85.09 6,839 -0.47(-0.55%)
Oct 04, 2007 85.38 85.59 85.38 85.57 20,755 +0.20(+0.23%)
Oct 03, 2007 85.57 85.59 85.30 85.37 4,952 -0.06(-0.07%)
Oct 02, 2007 85.20 85.44 85.20 85.43 7,547 +0.15(+0.17%)
Oct 01, 2007 85.34 85.65 85.28 85.28 3,184 -0.33(-0.39%)
Sep 28, 2007 85.75 85.76 85.57 85.62 3,773 -0.05(-0.06%)
Sep 27, 2007 85.45 85.67 85.45 85.67 4,127 +0.19(+0.22%)
Sep 26, 2007 85.37 85.53 85.35 85.48 18,986 +0.04(+0.05%)
Sep 25, 2007 85.59 85.59 85.42 85.44 2,358 +0.07(+0.08%)
Sep 24, 2007 85.22 85.37 85.22 85.37 3,301 +0.05(+0.06%)
Sep 21, 2007 85.26 85.33 85.20 85.32 2,712 +0.12(+0.14%)
Sep 20, 2007 85.31 85.42 85.20 85.20 3,891 -0.20(-0.24%)
Sep 19, 2007 85.50 85.50 85.40 85.41 5,896 +0.01(+0.01%)
Sep 18, 2007 85.29 85.40 85.22 85.40 1,768 +0.07(+0.08%)
Sep 17, 2007 85.23 85.35 85.23 85.33 1,768 -0.03(-0.03%)
Sep 14, 2007 85.52 85.53 85.31 85.36 15,684 +0.03(+0.03%)
Sep 13, 2007 85.43 85.43 85.31 85.33 10,967 -0.17(-0.20%)
Sep 12, 2007 85.50 85.56 85.50 85.50 9,316 -0.16(-0.19%)
Sep 11, 2007 85.71 85.79 85.66 85.66 8,962 -0.20(-0.23%)
Sep 10, 2007 85.92 85.92 85.79 85.86 86,087 +0.10(+0.12%)
Sep 07, 2007 85.56 85.79 85.56 85.76 20,637 +0.53(+0.62%)
Sep 06, 2007 85.34 85.38 85.23 85.23 3,184 -0.17(-0.20%)
Sep 05, 2007 85.31 85.41 85.31 85.40 4,952 +0.32(+0.38%)
Sep 04, 2007 85.14 85.14 85.04 85.08 3,655 -0.40(-0.47%)
Aug 31, 2007 85.33 85.48 85.31 85.48 3,419 -0.08(-0.09%)
Aug 30, 2007 85.52 85.70 85.48 85.55 17,217 +0.18(+0.21%)
Aug 29, 2007 85.48 85.53 85.32 85.37 8,254 -0.12(-0.14%)
Aug 28, 2007 85.20 85.49 85.20 85.49 3,301 +0.35(+0.41%)
Aug 27, 2007 85.01 85.14 85.01 85.14 10,613 +0.20(+0.23%)
Aug 24, 2007 85.02 85.05 84.72 84.95 5,542 -0.11(-0.13%)
Aug 23, 2007 85.05 85.17 85.05 85.06 5,188 -0.15(-0.18%)
Aug 22, 2007 85.04 85.21 85.04 85.21 5,306 -0.05(-0.06%)
Aug 21, 2007 85.34 85.34 85.26 85.26 2,830 +0.13(+0.15%)
Aug 20, 2007 85.02 85.20 85.02 85.14 9,198 +0.04(+0.05%)
Aug 17, 2007 84.92 85.12 84.92 85.09 53,657 +0.09(+0.11%)
Aug 16, 2007 84.81 85.22 84.81 85.00 2,122 +0.29(+0.34%)
Aug 15, 2007 84.75 84.78 84.70 84.71 1,415 +0.06(+0.07%)
Aug 14, 2007 84.84 84.84 84.65 84.65 471 +0.19(+0.22%)
Aug 13, 2007 84.36 84.52 84.36 84.47 6,250 +0.13(+0.15%)
Aug 10, 2007 84.55 84.60 84.13 84.34 2,004 -0.03(-0.04%)
Aug 09, 2007 84.47 84.50 84.37 84.37 9,905 +0.09(+0.11%)
Aug 08, 2007 84.31 84.31 84.11 84.28 5,896 -0.15(-0.18%)
Aug 07, 2007 84.42 84.53 84.30 84.43 2,948 -0.08(-0.10%)
Aug 06, 2007 84.69 84.69 84.51 84.52 5,778 -0.14(-0.17%)
Aug 03, 2007 84.64 84.66 84.36 84.66 121,584 +0.31(+0.36%)
Aug 02, 2007 84.34 84.36 84.30 84.36 4,009 +0.06(+0.07%)
Aug 01, 2007 84.37 84.37 84.30 84.30 943 -0.44(-0.52%)
Jul 31, 2007 84.57 84.75 84.57 84.74 4,009 +0.07(+0.08%)
Jul 30, 2007 84.76 84.81 84.66 84.67 5,070 -0.08(-0.10%)
Jul 27, 2007 84.71 84.87 84.64 84.75 7,783 -0.03(-0.04%)
Jul 26, 2007 84.64 84.80 84.61 84.79 9,316 +0.37(+0.44%)
Jul 25, 2007 84.38 84.44 84.37 84.42 6,839 +0.00(+0.00%)
Jul 24, 2007 84.37 84.42 84.32 84.42 5,778 +0.13(+0.15%)
Jul 23, 2007 84.23 84.32 84.22 84.29 14,269 -0.02(-0.02%)
Jul 20, 2007 84.20 84.37 84.20 84.31 17,099 +0.24(+0.28%)
Jul 19, 2007 84.04 84.08 84.04 84.07 8,844 +0.00(+0.00%)
Jul 18, 2007 84.01 84.19 83.96 84.07 9,788 +0.15(+0.18%)
Jul 17, 2007 83.93 83.93 83.81 83.92 50,355 -0.12(-0.14%)
Jul 16, 2007 83.85 84.03 83.85 84.03 7,665 +0.20(+0.24%)
Jul 13, 2007 83.87 83.88 83.83 83.83 6,839 +0.10(+0.12%)
Jul 12, 2007 83.81 83.84 83.73 83.73 10,849 -0.14(-0.17%)
Jul 11, 2007 84.03 84.03 83.87 83.87 5,306 -0.14(-0.17%)
Jul 10, 2007 83.87 84.02 83.87 84.02 2,358 +0.33(+0.40%)
Jul 09, 2007 83.66 83.69 83.65 83.69 163,330 +0.12(+0.14%)
Jul 06, 2007 83.59 83.59 83.51 83.57 55,662 -0.09(-0.11%)
Jul 05, 2007 83.79 83.80 83.66 83.66 11,439 -0.33(-0.39%)
Jul 03, 2007 84.00 84.00 83.93 83.99 12,500 +0.05(+0.06%)
Jul 02, 2007 83.91 83.94 83.85 83.94 4,835 -0.24(-0.28%)
Jun 29, 2007 84.09 84.19 84.04 84.18 9,670 +0.16(+0.19%)
Jun 28, 2007 84.05 84.11 84.02 84.02 3,655 -0.12(-0.14%)
Jun 27, 2007 84.22 84.25 84.14 84.14 13,325 +0.08(+0.10%)
Jun 26, 2007 84.03 84.05 84.03 84.05 2,594 -0.05(-0.06%)
Jun 25, 2007 84.13 84.13 84.03 84.10 11,085 +0.16(+0.19%)
Jun 22, 2007 83.75 83.94 83.75 83.94 3,066 +0.09(+0.11%)
Jun 21, 2007 83.88 83.88 83.85 83.85 471 -0.00(-0.00%)
Jun 20, 2007 83.91 83.91 83.81 83.86 943 -0.19(-0.22%)
Jun 19, 2007 83.90 84.04 83.89 84.04 19,222 +0.31(+0.37%)
Jun 18, 2007 83.65 83.78 83.65 83.73 4,009 -0.01(-0.01%)
Jun 15, 2007 83.59 83.74 83.59 83.74 8,372 +0.24(+0.28%)
Jun 14, 2007 83.50 83.52 83.50 83.50 2,122 -0.03(-0.03%)
Jun 13, 2007 83.41 83.53 83.41 83.53 3,184 +0.13(+0.15%)
Jun 12, 2007 83.52 83.57 83.40 83.40 9,080 -0.35(-0.42%)
Jun 11, 2007 83.69 83.75 83.69 83.75 2,004 +0.03(+0.03%)
Jun 08, 2007 83.64 83.73 83.62 83.72 6,839 +0.02(+0.02%)
Jun 07, 2007 83.89 83.90 83.68 83.70 6,721 -0.36(-0.43%)
Jun 06, 2007 84.01 84.12 84.01 84.07 5,542 +0.07(+0.09%)
Jun 05, 2007 84.08 84.08 83.94 83.99 9,434 -0.13(-0.15%)
Jun 04, 2007 83.46 84.13 83.46 84.12 10,377 +0.08(+0.10%)
Jun 01, 2007 84.13 84.15 84.03 84.03 20,047 -0.50(-0.59%)
May 31, 2007 84.64 84.64 84.51 84.53 1,650 -0.08(-0.10%)
May 30, 2007 84.69 84.71 84.60 84.62 5,070 +0.03(+0.03%)
May 29, 2007 84.59 84.64 84.59 84.59 6,603 +0.00(+0.00%)
May 25, 2007 84.68 84.71 84.59 84.59 11,085 -0.08(-0.09%)
May 24, 2007 84.70 84.70 84.61 84.67 1,650 -0.01(-0.01%)
May 23, 2007 84.73 84.76 84.68 84.68 2,594 -0.03(-0.03%)
May 22, 2007 84.82 84.82 84.70 84.70 8,372 -0.11(-0.13%)
May 21, 2007 84.74 84.81 84.74 84.81 825 +0.06(+0.07%)
May 18, 2007 84.85 84.86 84.74 84.75 2,122 -0.14(-0.16%)
May 17, 2007 84.94 84.97 84.88 84.89 1,768 -0.17(-0.20%)
May 16, 2007 85.03 85.07 85.03 85.06 18,514 +0.06(+0.07%)
May 15, 2007 85.07 85.07 85.00 85.00 2,712 -0.02(-0.02%)
May 14, 2007 85.07 85.07 85.02 85.02 2,594 -0.03(-0.04%)
May 11, 2007 85.24 85.26 85.05 85.05 2,830 -0.09(-0.11%)
May 10, 2007 85.09 85.14 85.07 85.14 4,009 +0.10(+0.12%)
May 09, 2007 85.15 85.16 85.04 85.04 5,542 -0.13(-0.15%)
May 08, 2007 85.20 85.20 85.12 85.17 127,008 +0.06(+0.07%)
May 07, 2007 85.13 85.13 85.11 85.11 1,061 +0.01(+0.01%)
May 04, 2007 85.11 85.12 85.10 85.10 2,594 +0.10(+0.12%)
May 03, 2007 84.98 85.00 84.96 85.00 471 -0.10(-0.12%)
May 02, 2007 85.09 85.10 85.08 85.10 1,297 +0.00(+0.00%)
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.