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:

Dividend Appreciation ETF Vanguard (NY: VIG )

194.19 -2.80 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.445 6.467 6.438 6.442 5,463 +0.01(+0.17%)
Feb 25, 2005 6.452 6.452 6.421 6.431 980 +0.00(+0.00%)
Feb 24, 2005 6.410 6.438 6.410 6.431 4,623 +0.02(+0.33%)
Feb 23, 2005 6.402 6.431 6.402 6.410 3,082 +0.01(+0.11%)
Feb 22, 2005 6.445 6.445 6.367 6.402 12,609 -0.04(-0.66%)
Feb 18, 2005 6.452 6.474 6.445 6.445 8,125 -0.03(-0.44%)
Feb 17, 2005 6.481 6.495 6.467 6.474 7,705 -0.01(-0.11%)
Feb 16, 2005 6.524 6.524 6.467 6.481 10,507 -0.01(-0.22%)
Feb 15, 2005 6.510 6.510 6.495 6.495 9,106 +0.00(+0.00%)
Feb 14, 2005 6.495 6.495 6.495 6.495 7,005 -0.01(-0.11%)
Feb 11, 2005 6.502 6.502 6.502 6.502 700 -0.01(-0.22%)
Feb 10, 2005 6.510 6.531 6.510 6.517 4,203 +0.01(+0.22%)
Feb 09, 2005 6.517 6.524 6.495 6.502 9,807 +0.02(+0.33%)
Feb 08, 2005 6.481 6.488 6.481 6.481 29,561 -0.01(-0.22%)
Feb 07, 2005 6.531 6.531 6.495 6.495 2,521 -0.03(-0.44%)
Feb 04, 2005 6.488 6.524 6.488 6.524 18,913 +0.05(+0.77%)
Feb 03, 2005 6.474 6.474 6.474 6.474 1,401 +0.00(+0.00%)
Feb 02, 2005 6.488 6.488 6.474 6.474 5,744 +0.01(+0.11%)
Feb 01, 2005 6.467 6.488 6.467 6.467 4,062 +0.00(+0.00%)
Jan 31, 2005 6.452 6.481 6.452 6.467 5,604 +0.04(+0.55%)
Jan 28, 2005 6.438 6.438 6.402 6.431 5,884 +0.02(+0.33%)
Jan 27, 2005 6.395 6.424 6.381 6.410 4,903 +0.01(+0.22%)
Jan 26, 2005 6.445 6.445 6.395 6.395 280 -0.04(-0.67%)
Jan 25, 2005 6.424 6.438 6.424 6.438 3,082 +0.01(+0.22%)
Jan 24, 2005 6.417 6.445 6.417 6.424 10,227 +0.04(+0.67%)
Jan 21, 2005 6.410 6.410 6.367 6.381 3,082 +0.02(+0.34%)
Jan 20, 2005 6.381 6.402 6.360 6.360 12,048 -0.03(-0.45%)
Jan 19, 2005 6.345 6.388 6.345 6.388 10,647 +0.07(+1.13%)
Jan 18, 2005 6.388 6.388 6.274 6.317 75,375 -0.07(-1.12%)
Jan 14, 2005 6.381 6.388 6.381 6.388 2,381 -0.01(-0.22%)
Jan 13, 2005 6.367 6.402 6.352 6.402 6,024 -0.01(-0.11%)
Jan 12, 2005 6.410 6.410 6.410 6.410 840 +0.01(+0.22%)
Jan 11, 2005 6.460 6.460 6.381 6.395 2,241 -0.03(-0.44%)
Jan 10, 2005 6.381 6.424 6.352 6.424 5,744 +0.03(+0.45%)
Jan 07, 2005 6.474 6.517 6.381 6.395 10,787 -0.09(-1.32%)
Jan 06, 2005 6.481 6.481 6.481 6.481 840 -0.07(-1.09%)
Jan 05, 2005 6.460 6.602 6.460 6.552 7,285 +0.11(+1.66%)
Jan 04, 2005 6.410 6.445 6.410 6.445 3,082 +0.01(+0.22%)
Jan 03, 2005 6.417 6.431 6.417 6.431 14,290 +0.02(+0.33%)
Dec 31, 2004 6.402 6.410 6.374 6.410 14,990 +0.07(+1.13%)
Dec 30, 2004 6.417 6.417 6.303 6.338 4,343 -0.02(-0.34%)
Dec 29, 2004 6.281 6.452 6.281 6.360 21,715 +0.04(+0.56%)
Dec 28, 2004 6.310 6.331 6.295 6.324 7,845 -0.01(-0.11%)
Dec 27, 2004 6.410 6.410 6.281 6.331 29,701 -0.06(-0.89%)
Dec 23, 2004 6.395 6.410 6.338 6.388 18,353 +0.02(+0.34%)
Dec 22, 2004 6.381 6.381 6.310 6.367 4,343 -0.02(-0.34%)
Dec 21, 2004 6.288 6.388 6.288 6.388 22,276 +0.09(+1.47%)
Dec 20, 2004 6.345 6.345 6.281 6.295 18,913 -0.01(-0.11%)
Dec 17, 2004 6.303 6.303 6.274 6.303 3,642 -0.01(-0.23%)
Dec 16, 2004 6.374 6.381 6.317 6.317 3,922 -0.06(-1.01%)
Dec 15, 2004 6.345 6.402 6.338 6.381 13,589 +0.04(+0.68%)
Dec 14, 2004 6.281 6.360 6.281 6.338 7,425 +0.06(+0.91%)
Dec 13, 2004 6.281 6.288 6.281 6.281 1,681 -0.01(-0.23%)
Dec 10, 2004 6.303 6.360 6.281 6.295 17,232 +0.02(+0.34%)
Dec 09, 2004 6.274 6.274 6.274 6.274 420 +0.01(+0.23%)
Dec 08, 2004 6.288 6.331 6.253 6.260 12,749 +0.00(+0.00%)
Dec 07, 2004 6.238 6.281 6.238 6.260 4,203 +0.01(+0.11%)
Dec 06, 2004 6.245 6.253 6.238 6.253 10,927 +0.02(+0.34%)
Dec 03, 2004 6.231 6.231 6.231 6.231 4,763 +0.06(+0.92%)
Dec 02, 2004 6.310 6.310 6.153 6.174 36,146 -0.09(-1.37%)
Dec 01, 2004 6.338 6.345 6.253 6.260 13,169 -0.04(-0.68%)
Nov 30, 2004 6.303 6.317 6.288 6.303 12,889 +0.00(+0.00%)
Nov 29, 2004 6.352 6.352 6.303 6.303 8,686 -0.03(-0.45%)
Nov 26, 2004 6.352 6.352 6.317 6.331 5,043 -0.09(-1.44%)
Nov 24, 2004 6.310 6.424 6.310 6.424 9,807 +0.11(+1.69%)
Nov 23, 2004 6.317 6.317 6.317 6.317 2,381 -0.04(-0.67%)
Nov 22, 2004 6.360 6.360 6.360 6.360 1,120 +0.02(+0.34%)
Nov 19, 2004 6.352 6.360 6.338 6.338 9,807 -0.01(-0.22%)
Nov 18, 2004 6.338 6.352 6.338 6.352 5,323 +0.01(+0.23%)
Nov 17, 2004 6.338 6.338 6.338 6.338 3,362 +0.01(+0.23%)
Nov 16, 2004 6.381 6.381 6.324 6.324 10,647 +0.00(+0.00%)
Nov 15, 2004 6.317 6.352 6.317 6.324 5,323 -0.01(-0.23%)
Nov 12, 2004 6.338 6.338 6.338 6.338 840 -0.02(-0.34%)
Nov 11, 2004 6.388 6.410 6.360 6.360 3,082 +0.01(+0.22%)
Nov 10, 2004 6.310 6.381 6.310 6.345 10,927 +0.01(+0.11%)
Nov 09, 2004 6.367 6.374 6.338 6.338 2,661 +0.01(+0.23%)
Nov 08, 2004 6.367 6.367 6.324 6.324 5,043 -0.08(-1.23%)
Nov 05, 2004 6.424 6.474 6.402 6.402 7,565 -0.04(-0.55%)
Nov 04, 2004 6.474 6.474 6.424 6.438 6,164 -0.06(-0.99%)
Nov 03, 2004 6.510 6.510 6.502 6.502 4,343 -0.01(-0.11%)
Nov 02, 2004 6.510 6.510 6.502 6.510 7,145 +0.07(+1.11%)
Nov 01, 2004 6.467 6.495 6.438 6.438 7,705 -0.04(-0.55%)
Oct 29, 2004 6.481 6.495 6.474 6.474 6,584 +0.05(+0.78%)
Oct 28, 2004 6.467 6.467 6.424 6.424 3,502 -0.02(-0.33%)
Oct 27, 2004 6.452 6.452 6.445 6.445 1,681 +0.00(+0.00%)
Oct 26, 2004 6.467 6.467 6.445 6.445 420 +0.00(+0.00%)
Oct 25, 2004 6.445 6.445 6.424 6.445 9,526 -0.01(-0.22%)
Oct 22, 2004 6.460 6.460 6.460 6.460 1,821 +0.04(+0.56%)
Oct 21, 2004 6.452 6.460 6.424 6.424 4,203 -0.02(-0.33%)
Oct 20, 2004 6.388 6.445 6.381 6.445 8,125 +0.06(+1.01%)
Oct 19, 2004 6.410 6.410 6.381 6.381 3,642 -0.04(-0.67%)
Oct 18, 2004 6.452 6.452 6.402 6.424 14,710 -0.06(-0.99%)
Oct 15, 2004 6.538 6.538 6.488 6.488 2,802 +0.00(+0.00%)
Oct 14, 2004 6.552 6.559 6.488 6.488 6,444 -0.04(-0.66%)
Oct 13, 2004 6.510 6.538 6.510 6.531 4,203 +0.02(+0.33%)
Oct 12, 2004 6.438 6.510 6.438 6.510 7,845 +0.04(+0.55%)
Oct 11, 2004 6.495 6.531 6.474 6.474 2,942 +0.02(+0.33%)
Oct 08, 2004 6.452 6.452 6.452 6.452 140 +0.02(+0.33%)
Oct 07, 2004 6.431 6.431 6.431 6.431 280 +0.01(+0.11%)
Oct 06, 2004 6.424 6.424 6.424 6.424 0 +0.00(+0.00%)
Oct 05, 2004 6.424 6.467 6.424 6.424 9,246 -0.01(-0.11%)
Oct 04, 2004 6.460 6.460 6.431 6.431 3,082 -0.04(-0.66%)
Oct 01, 2004 6.495 6.495 6.474 6.474 4,203 -0.02(-0.33%)
Sep 30, 2004 6.531 6.531 6.495 6.495 5,463 +0.00(+0.00%)
Sep 29, 2004 6.495 6.495 6.495 6.495 2,661 +0.00(+0.00%)
Sep 28, 2004 6.495 6.495 6.495 6.495 1,821 +0.00(+0.00%)
Sep 27, 2004 6.474 6.524 6.474 6.495 2,802 +0.02(+0.33%)
Sep 24, 2004 6.474 6.474 6.474 6.474 0 +0.00(+0.00%)
Sep 23, 2004 6.460 6.531 6.460 6.474 7,425 +0.00(+0.00%)
Sep 22, 2004 6.474 6.474 6.474 6.474 0 +0.00(+0.00%)
Sep 21, 2004 6.467 6.474 6.467 6.474 2,381 +0.05(+0.78%)
Sep 20, 2004 6.474 6.474 6.424 6.424 2,942 -0.05(-0.77%)
Sep 17, 2004 6.460 6.474 6.460 6.474 1,541 +0.02(+0.33%)
Sep 16, 2004 6.452 6.452 6.452 6.452 280 +0.02(+0.33%)
Sep 15, 2004 6.445 6.445 6.431 6.431 2,381 -0.04(-0.66%)
Sep 14, 2004 6.474 6.474 6.474 6.474 280 +0.00(+0.00%)
Sep 13, 2004 6.467 6.474 6.467 6.474 2,802 +0.01(+0.22%)
Sep 10, 2004 6.460 6.460 6.460 6.460 840 +0.00(+0.00%)
Sep 09, 2004 6.452 6.460 6.452 6.460 2,661 +0.04(+0.56%)
Sep 08, 2004 6.417 6.424 6.417 6.424 6,164 +0.04(+0.56%)
Sep 07, 2004 6.388 6.388 6.381 6.388 9,947 -0.04(-0.56%)
Sep 03, 2004 6.445 6.474 6.424 6.424 11,208 +0.00(+0.00%)
Sep 02, 2004 6.424 6.431 6.424 6.424 8,266 +0.02(+0.33%)
Sep 01, 2004 6.402 6.402 6.402 6.402 140 +0.01(+0.22%)
Aug 31, 2004 6.374 6.417 6.374 6.388 8,266 +0.01(+0.22%)
Aug 30, 2004 6.367 6.374 6.331 6.374 14,990 +0.04(+0.56%)
Aug 27, 2004 6.352 6.360 6.338 6.338 8,966 -0.01(-0.11%)
Aug 26, 2004 6.281 6.352 6.281 6.345 6,724 +0.05(+0.79%)
Aug 25, 2004 6.288 6.295 6.288 6.295 980 +0.00(+0.00%)
Aug 24, 2004 6.303 6.310 6.295 6.295 2,942 -0.02(-0.34%)
Aug 23, 2004 6.281 6.317 6.281 6.317 3,222 +0.01(+0.23%)
Aug 20, 2004 6.288 6.303 6.288 6.303 7,985 -0.01(-0.11%)
Aug 19, 2004 6.295 6.310 6.288 6.310 2,942 +0.02(+0.34%)
Aug 18, 2004 6.303 6.317 6.281 6.288 1,541 -0.01(-0.11%)
Aug 17, 2004 6.281 6.295 6.281 6.295 420 +0.04(+0.57%)
Aug 16, 2004 6.317 6.317 6.260 6.260 18,073 -0.06(-0.90%)
Aug 13, 2004 6.324 6.324 6.317 6.317 2,942 -0.01(-0.11%)
Aug 12, 2004 6.324 6.324 6.324 6.324 0 +0.00(+0.00%)
Aug 11, 2004 6.324 6.331 6.324 6.324 1,260 +0.01(+0.11%)
Aug 10, 2004 6.310 6.345 6.310 6.317 3,222 +0.01(+0.23%)
Aug 09, 2004 6.331 6.331 6.295 6.303 6,865 -0.04(-0.67%)
Aug 06, 2004 6.352 6.381 6.317 6.345 12,469 +0.04(+0.68%)
Aug 05, 2004 6.288 6.310 6.288 6.303 4,763 +0.01(+0.23%)
Aug 04, 2004 6.303 6.303 6.288 6.288 3,222 +0.00(+0.00%)
Aug 03, 2004 6.210 6.288 6.210 6.288 17,652 +0.01(+0.11%)
Aug 02, 2004 6.281 6.281 6.253 6.281 6,724 +0.04(+0.57%)
Jul 30, 2004 6.210 6.245 6.210 6.245 6,865 +0.05(+0.81%)
Jul 29, 2004 6.188 6.203 6.174 6.195 6,444 +0.02(+0.35%)
Jul 28, 2004 6.167 6.181 6.167 6.174 8,686 +0.00(+0.00%)
Jul 27, 2004 6.181 6.203 6.167 6.174 8,266 -0.01(-0.12%)
Jul 26, 2004 6.167 6.181 6.167 6.181 2,521 +0.01(+0.23%)
Jul 23, 2004 6.153 6.167 6.146 6.167 2,381 +0.01(+0.23%)
Jul 22, 2004 6.160 6.160 6.153 6.153 1,681 -0.02(-0.35%)
Jul 21, 2004 6.174 6.174 6.167 6.174 8,546 -0.02(-0.35%)
Jul 20, 2004 6.195 6.195 6.188 6.195 4,062 +0.00(+0.00%)
Jul 19, 2004 6.188 6.245 6.174 6.195 11,628 +0.01(+0.12%)
Jul 16, 2004 6.181 6.188 6.153 6.188 14,570 +0.01(+0.12%)
Jul 15, 2004 6.174 6.188 6.160 6.181 4,903 -0.03(-0.46%)
Jul 14, 2004 6.153 6.210 6.153 6.210 5,744 +0.03(+0.46%)
Jul 13, 2004 6.195 6.195 6.181 6.181 4,763 -0.05(-0.80%)
Jul 12, 2004 6.245 6.245 6.224 6.231 2,802 -0.01(-0.23%)
Jul 09, 2004 6.253 6.253 6.231 6.245 2,101 -0.01(-0.11%)
Jul 08, 2004 6.253 6.253 6.253 6.253 560 -0.01(-0.11%)
Jul 07, 2004 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
Jul 06, 2004 6.245 6.260 6.238 6.260 3,082 +0.02(+0.34%)
Jul 02, 2004 6.153 6.238 6.146 6.238 3,082 +0.07(+1.16%)
Jul 01, 2004 6.167 6.167 6.167 6.167 140 +0.01(+0.23%)
Jun 30, 2004 6.131 6.153 6.103 6.153 4,763 +0.08(+1.29%)
Jun 29, 2004 6.067 6.124 6.067 6.074 4,903 +0.01(+0.12%)
Jun 28, 2004 6.053 6.067 6.010 6.067 6,024 +0.06(+0.95%)
Jun 25, 2004 6.046 6.046 6.003 6.010 2,661 -0.02(-0.35%)
Jun 24, 2004 5.974 6.031 5.974 6.031 12,188 +0.05(+0.84%)
Jun 23, 2004 5.981 5.981 5.974 5.981 4,623 +0.01(+0.12%)
Jun 22, 2004 5.974 6.024 5.974 5.974 3,222 -0.01(-0.12%)
Jun 21, 2004 5.981 5.981 5.981 5.981 11,908 +0.00(+0.00%)
Jun 18, 2004 5.981 5.996 5.974 5.981 11,908 +0.00(+0.00%)
Jun 17, 2004 5.996 6.046 5.981 5.981 11,768 -0.01(-0.24%)
Jun 16, 2004 6.031 6.031 5.996 5.996 3,642 -0.04(-0.59%)
Jun 15, 2004 6.060 6.060 6.031 6.031 2,661 -0.03(-0.47%)
Jun 14, 2004 6.060 6.060 6.060 6.060 420 -0.04(-0.70%)
Jun 10, 2004 6.096 6.103 6.096 6.103 13,169 -0.09(-1.50%)
Jun 09, 2004 6.117 6.195 6.117 6.195 2,521 +0.07(+1.17%)
Jun 08, 2004 6.138 6.138 6.117 6.124 8,686 +0.00(+0.00%)
Jun 07, 2004 6.131 6.131 6.124 6.124 5,604 -0.01(-0.23%)
Jun 04, 2004 6.124 6.138 6.124 6.138 3,502 +0.01(+0.23%)
Jun 03, 2004 6.124 6.131 6.124 6.124 4,062 -0.01(-0.12%)
Jun 02, 2004 6.167 6.167 6.131 6.131 3,922 -0.01(-0.12%)
Jun 01, 2004 6.188 6.188 6.138 6.138 3,082 -0.01(-0.23%)
May 28, 2004 6.131 6.217 6.124 6.153 11,488 +0.03(+0.47%)
May 27, 2004 6.081 6.174 6.081 6.124 13,870 +0.04(+0.59%)
May 26, 2004 6.067 6.088 6.067 6.088 10,647 +0.02(+0.35%)
May 25, 2004 6.031 6.067 6.031 6.067 12,188 +0.04(+0.59%)
May 24, 2004 5.996 6.067 5.996 6.031 4,203 +0.06(+1.08%)
May 21, 2004 5.967 5.974 5.967 5.967 3,222 -0.06(-0.95%)
May 20, 2004 5.974 6.024 5.960 6.024 12,889 +0.07(+1.20%)
May 19, 2004 5.946 6.003 5.946 5.953 8,406 -0.02(-0.36%)
May 18, 2004 5.996 5.996 5.960 5.974 8,406 -0.02(-0.36%)
May 17, 2004 5.996 5.996 5.996 5.996 700 +0.01(+0.24%)
May 14, 2004 5.946 5.981 5.939 5.981 4,763 +0.01(+0.12%)
May 13, 2004 5.988 5.988 5.946 5.974 13,169 -0.03(-0.48%)
May 12, 2004 6.038 6.038 6.003 6.003 6,024 +0.00(+0.00%)
May 11, 2004 5.924 6.067 5.924 6.003 39,508 +0.05(+0.84%)
May 10, 2004 6.160 6.160 5.924 5.953 15,411 -0.06(-1.07%)
May 07, 2004 6.124 6.124 6.017 6.017 5,463 -0.12(-1.98%)
May 06, 2004 6.138 6.174 6.138 6.138 4,343 +0.01(+0.23%)
May 05, 2004 6.074 6.124 6.074 6.124 14,570 +0.02(+0.35%)
May 04, 2004 6.096 6.138 6.096 6.103 6,865 +0.03(+0.47%)
May 03, 2004 6.103 6.103 6.074 6.074 21,435 -0.01(-0.12%)
Apr 30, 2004 6.153 6.224 6.081 6.081 5,323 -0.07(-1.16%)
Apr 29, 2004 6.245 6.245 6.024 6.153 20,875 -0.09(-1.37%)
Apr 28, 2004 6.245 6.245 6.238 6.238 4,903 -0.01(-0.11%)
Apr 27, 2004 6.245 6.281 6.245 6.245 2,381 +0.00(+0.00%)
Apr 26, 2004 6.245 6.267 6.245 6.245 3,222 +0.00(+0.00%)
Apr 23, 2004 6.245 6.245 6.245 6.245 0 +0.00(+0.00%)
Apr 22, 2004 6.238 6.281 6.238 6.245 6,865 +0.01(+0.11%)
Apr 21, 2004 6.281 6.295 6.210 6.238 19,894 -0.11(-1.80%)
Apr 20, 2004 6.310 6.352 6.310 6.352 6,304 +0.09(+1.37%)
Apr 19, 2004 6.395 6.395 6.253 6.267 31,943 -0.13(-2.01%)
Apr 16, 2004 6.352 6.395 6.352 6.395 4,343 +0.03(+0.45%)
Apr 15, 2004 6.388 6.388 6.367 6.367 2,521 -0.06(-1.00%)
Apr 14, 2004 6.445 6.445 6.431 6.431 12,469 -0.06(-0.99%)
Apr 13, 2004 6.445 6.531 6.445 6.495 14,570 +0.01(+0.22%)
Apr 12, 2004 6.495 6.517 6.481 6.481 13,589 -0.01(-0.22%)
Apr 08, 2004 6.488 6.495 6.488 6.495 980 +0.01(+0.22%)
Apr 07, 2004 6.417 6.517 6.360 6.481 23,677 -0.01(-0.11%)
Apr 06, 2004 6.531 6.531 6.488 6.488 7,845 -0.08(-1.20%)
Apr 05, 2004 6.567 6.567 6.567 6.567 3,782 -0.20(-2.95%)
Apr 02, 2004 6.902 6.902 6.745 6.766 17,933 -0.14(-2.07%)
Apr 01, 2004 6.909 6.909 6.909 6.909 140 -0.01(-0.10%)
Mar 31, 2004 6.881 6.916 6.881 6.916 2,802 +0.04(+0.52%)
Mar 30, 2004 6.895 6.895 6.881 6.881 700 -0.01(-0.21%)
Mar 29, 2004 6.902 6.902 6.895 6.895 11,348 -0.01(-0.10%)
Mar 26, 2004 6.902 6.931 6.902 6.902 1,681 +0.00(+0.00%)
Mar 25, 2004 6.895 6.902 6.895 6.902 4,203 -0.02(-0.31%)
Mar 24, 2004 6.895 6.924 6.895 6.924 280 +0.04(+0.52%)
Mar 23, 2004 6.888 6.895 6.881 6.888 2,101 +0.00(+0.00%)
Mar 22, 2004 6.831 6.888 6.831 6.888 3,642 -0.01(-0.21%)
Mar 19, 2004 6.902 6.902 6.902 6.902 1,401 -0.01(-0.21%)
Mar 18, 2004 6.931 6.945 6.916 6.916 16,251 -0.03(-0.41%)
Mar 17, 2004 6.924 6.945 6.924 6.945 10,087 +0.02(+0.31%)
Mar 16, 2004 6.924 6.931 6.916 6.924 5,323 +0.00(+0.00%)
Mar 15, 2004 6.924 6.924 6.909 6.924 25,638 +0.01(+0.10%)
Mar 12, 2004 6.895 6.924 6.895 6.916 11,208 +0.02(+0.31%)
Mar 11, 2004 6.895 6.895 6.888 6.895 4,483 +0.00(+0.00%)
Mar 10, 2004 6.881 6.895 6.874 6.895 6,304 +0.01(+0.21%)
Mar 09, 2004 6.859 6.881 6.859 6.881 10,927 +0.03(+0.42%)
Mar 08, 2004 6.845 6.852 6.845 6.852 1,961 +0.01(+0.10%)
Mar 05, 2004 6.781 6.845 6.781 6.845 6,444 +0.08(+1.16%)
Mar 04, 2004 6.859 6.866 6.766 6.766 8,546 -0.09(-1.35%)
Mar 03, 2004 6.859 6.859 6.845 6.859 11,488 +0.00(+0.00%)
Mar 02, 2004 6.859 6.866 6.859 6.859 1,260 -0.01(-0.10%)
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.