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 26, 2021 131.18 131.18 129.57 129.70 1,974,574 -1.01(-0.77%)
Feb 25, 2021 132.80 132.89 130.29 130.71 2,292,837 -2.19(-1.65%)
Feb 24, 2021 131.90 133.15 131.34 132.90 1,890,427 +0.91(+0.69%)
Feb 23, 2021 131.59 132.44 130.67 131.98 2,581,260 +0.16(+0.12%)
Feb 22, 2021 131.45 132.23 131.17 131.82 1,168,201 -0.32(-0.24%)
Feb 19, 2021 133.07 133.07 131.97 132.14 986,160 -0.56(-0.42%)
Feb 18, 2021 132.31 132.94 131.85 132.70 1,377,781 -0.57(-0.43%)
Feb 17, 2021 132.66 133.31 132.14 133.27 1,153,866 +0.28(+0.21%)
Feb 16, 2021 133.86 133.86 132.91 132.99 1,156,221 -0.58(-0.43%)
Feb 12, 2021 133.18 133.64 133.00 133.57 859,187 +0.15(+0.11%)
Feb 11, 2021 133.31 133.69 132.72 133.42 1,169,835 +0.34(+0.26%)
Feb 10, 2021 133.84 133.84 132.50 133.07 1,056,863 -0.11(-0.08%)
Feb 09, 2021 132.92 133.39 132.71 133.19 936,557 +0.11(+0.08%)
Feb 08, 2021 132.66 133.07 132.47 133.07 1,104,825 +0.95(+0.72%)
Feb 05, 2021 132.36 132.49 131.89 132.12 1,392,945 +0.61(+0.46%)
Feb 04, 2021 130.61 131.56 130.46 131.52 1,081,893 +0.98(+0.75%)
Feb 03, 2021 130.79 130.98 130.06 130.54 1,706,012 -0.33(-0.25%)
Feb 02, 2021 130.15 131.56 130.05 130.87 1,274,560 +1.76(+1.36%)
Feb 01, 2021 128.85 129.46 128.07 129.10 1,831,100 +1.42(+1.11%)
Jan 29, 2021 129.58 129.73 127.26 127.69 2,244,941 -2.53(-1.95%)
Jan 28, 2021 129.24 131.53 129.13 130.22 1,670,945 +1.91(+1.49%)
Jan 27, 2021 130.44 130.47 127.75 128.31 1,870,058 -3.25(-2.47%)
Jan 26, 2021 132.19 132.25 131.48 131.56 1,130,194 -0.22(-0.17%)
Jan 25, 2021 131.17 131.87 130.45 131.79 1,469,798 +0.45(+0.34%)
Jan 22, 2021 131.57 131.95 131.18 131.34 1,221,752 -0.55(-0.42%)
Jan 21, 2021 132.30 132.36 131.81 131.89 1,213,719 -0.42(-0.32%)
Jan 20, 2021 131.89 132.61 131.44 132.31 1,408,792 +0.87(+0.66%)
Jan 19, 2021 131.86 132.16 131.24 131.44 1,698,637 +0.31(+0.23%)
Jan 15, 2021 131.14 131.67 130.32 131.14 1,509,722 -0.51(-0.39%)
Jan 14, 2021 132.78 132.85 131.54 131.65 1,725,560 -0.75(-0.57%)
Jan 13, 2021 132.49 132.96 132.11 132.40 1,315,806 -0.19(-0.14%)
Jan 12, 2021 132.71 132.93 131.98 132.59 1,384,461 -0.10(-0.08%)
Jan 11, 2021 132.37 133.19 132.37 132.69 1,869,799 -0.40(-0.30%)
Jan 08, 2021 133.00 133.27 131.88 133.09 1,830,535 +0.47(+0.35%)
Jan 07, 2021 132.29 132.98 131.86 132.63 1,519,375 +0.81(+0.62%)
Jan 06, 2021 129.76 132.64 129.73 131.82 2,008,527 +1.64(+1.26%)
Jan 05, 2021 129.62 130.48 129.06 130.18 1,477,507 +0.42(+0.32%)
Jan 04, 2021 131.94 131.97 128.51 129.76 2,899,068 -1.77(-1.35%)
Dec 31, 2020 131.53 131.53 131.53 1,063,824 +0.90(+0.69%)
Dec 30, 2020 130.46 131.08 130.46 130.62 1,063,824 +0.41(+0.31%)
Dec 29, 2020 131.08 131.18 129.78 130.21 1,567,239 -0.29(-0.22%)
Dec 28, 2020 130.49 130.88 130.28 130.50 1,425,806 +0.78(+0.60%)
Dec 24, 2020 129.49 129.72 129.14 129.72 1,052,812 +0.63(+0.49%)
Dec 23, 2020 129.50 129.91 129.01 129.09 2,776,804 -0.06(-0.04%)
Dec 22, 2020 129.41 129.52 128.82 129.14 1,943,457 -0.41(-0.32%)
Dec 21, 2020 129.10 129.93 127.69 129.55 2,014,479 -0.91(-0.70%)
Dec 18, 2020 130.75 130.77 129.62 130.46 1,189,370 -0.11(-0.09%)
Dec 17, 2020 130.16 130.58 130.15 130.57 1,171,706 +1.08(+0.83%)
Dec 16, 2020 129.66 129.87 129.19 129.50 1,414,816 -0.06(-0.04%)
Dec 15, 2020 128.88 129.75 128.57 129.55 1,315,872 +1.62(+1.27%)
Dec 14, 2020 129.55 129.90 127.89 127.93 1,300,545 -0.72(-0.56%)
Dec 11, 2020 127.93 128.86 127.82 128.65 1,303,357 +0.44(+0.34%)
Dec 10, 2020 128.62 128.84 127.91 128.22 1,079,073 -0.73(-0.57%)
Dec 09, 2020 129.78 129.87 128.54 128.95 1,641,581 -0.44(-0.34%)
Dec 08, 2020 128.48 129.64 128.40 129.39 1,320,513 +0.34(+0.27%)
Dec 07, 2020 129.45 129.47 128.54 129.04 1,344,645 -0.60(-0.46%)
Dec 04, 2020 128.76 129.65 128.70 129.65 1,241,565 +1.20(+0.93%)
Dec 03, 2020 128.75 129.13 128.12 128.45 1,580,276 -0.37(-0.29%)
Dec 02, 2020 128.86 129.09 128.37 128.82 1,481,776 -0.38(-0.29%)
Dec 01, 2020 129.53 130.00 128.97 129.20 1,871,227 +0.90(+0.70%)
Nov 30, 2020 128.27 128.41 127.36 128.30 1,952,057 -0.32(-0.24%)
Nov 27, 2020 128.81 128.91 128.28 128.62 771,812 +0.15(+0.12%)
Nov 25, 2020 128.87 128.87 128.09 128.47 1,734,287 -0.53(-0.41%)
Nov 24, 2020 128.36 129.28 128.05 129.00 1,786,676 +1.67(+1.31%)
Nov 23, 2020 127.14 127.67 126.39 127.33 1,280,709 +0.81(+0.64%)
Nov 20, 2020 127.16 127.43 126.46 126.52 905,427 -0.69(-0.54%)
Nov 19, 2020 126.72 127.36 126.12 127.21 1,149,143 +0.33(+0.26%)
Nov 18, 2020 128.55 128.76 126.86 126.87 1,692,104 -1.50(-1.17%)
Nov 17, 2020 128.44 128.87 127.85 128.38 1,483,681 -0.99(-0.77%)
Nov 16, 2020 129.22 129.40 128.31 129.37 1,756,101 +1.58(+1.23%)
Nov 13, 2020 126.95 128.01 126.76 127.79 1,379,061 +1.72(+1.36%)
Nov 12, 2020 126.91 127.00 125.36 126.08 1,251,265 -1.13(-0.89%)
Nov 11, 2020 127.72 127.80 126.75 127.21 2,277,810 +0.37(+0.29%)
Nov 10, 2020 126.12 127.14 125.54 126.84 1,524,032 +0.90(+0.71%)
Nov 09, 2020 130.29 130.29 125.89 125.94 2,681,727 +1.44(+1.15%)
Nov 06, 2020 124.03 124.99 123.75 124.50 1,049,717 +0.26(+0.21%)
Nov 05, 2020 124.25 125.18 123.80 124.24 1,672,878 +2.01(+1.65%)
Nov 04, 2020 121.79 124.14 121.54 122.23 1,426,573 +1.50(+1.24%)
Nov 03, 2020 119.82 121.50 119.71 120.72 1,241,217 +2.39(+2.02%)
Nov 02, 2020 118.17 119.11 117.37 118.33 1,641,171 +1.73(+1.49%)
Oct 30, 2020 116.78 117.36 115.11 116.60 1,699,994 -0.65(-0.55%)
Oct 29, 2020 116.53 118.42 115.65 117.25 1,573,996 +0.57(+0.49%)
Oct 28, 2020 118.19 118.86 116.52 116.67 2,256,285 -3.56(-2.96%)
Oct 27, 2020 121.32 121.39 120.23 120.23 1,054,316 -0.95(-0.78%)
Oct 26, 2020 122.18 122.25 119.91 121.18 1,592,627 -2.28(-1.85%)
Oct 23, 2020 123.54 123.60 122.73 123.46 916,103 +0.45(+0.37%)
Oct 22, 2020 122.69 123.30 122.08 123.01 1,041,957 +0.33(+0.26%)
Oct 21, 2020 122.69 123.57 122.57 122.68 1,006,013 -0.24(-0.20%)
Oct 20, 2020 123.23 124.13 122.63 122.92 1,288,338 +0.46(+0.38%)
Oct 19, 2020 124.60 124.97 122.21 122.46 999,218 -1.97(-1.58%)
Oct 16, 2020 124.30 125.20 124.17 124.42 992,130 +0.55(+0.44%)
Oct 15, 2020 122.60 124.05 122.40 123.88 999,393 +0.10(+0.08%)
Oct 14, 2020 124.42 124.88 123.45 123.78 1,049,017 -0.54(-0.43%)
Oct 13, 2020 124.43 124.77 123.97 124.31 1,075,844 -0.44(-0.35%)
Oct 12, 2020 124.26 125.31 124.13 124.75 1,143,061 +1.07(+0.87%)
Oct 09, 2020 123.27 124.01 123.09 123.67 1,154,214 +1.10(+0.89%)
Oct 08, 2020 122.34 122.59 121.94 122.58 1,022,005 +0.90(+0.74%)
Oct 07, 2020 120.72 121.98 120.72 121.68 978,168 +1.93(+1.61%)
Oct 06, 2020 121.22 122.00 119.56 119.75 1,628,204 -1.22(-1.01%)
Oct 05, 2020 119.99 121.08 119.97 120.97 957,823 +1.77(+1.49%)
Oct 02, 2020 118.41 119.97 118.15 119.20 1,458,863 -0.57(-0.47%)
Oct 01, 2020 120.12 120.58 119.20 119.77 1,436,151 +0.46(+0.39%)
Sep 30, 2020 118.72 120.39 118.57 119.31 1,105,567 +0.89(+0.75%)
Sep 29, 2020 119.06 119.31 118.15 118.42 1,225,797 -0.53(-0.45%)
Sep 28, 2020 118.69 119.45 118.46 118.95 1,443,623 +1.56(+1.33%)
Sep 25, 2020 115.52 117.66 115.29 117.39 1,323,540 +1.45(+1.25%)
Sep 24, 2020 115.51 117.03 114.95 115.94 1,224,801 +0.10(+0.09%)
Sep 23, 2020 118.17 118.39 115.70 115.83 1,457,345 -1.88(-1.60%)
Sep 22, 2020 116.97 117.92 116.51 117.72 1,343,795 +0.91(+0.78%)
Sep 21, 2020 117.07 117.25 115.29 116.80 1,735,111 -1.68(-1.42%)
Sep 18, 2020 119.58 119.61 117.73 118.48 2,074,016 -0.90(-0.76%)
Sep 17, 2020 118.75 120.02 118.36 119.39 1,237,594 -0.76(-0.63%)
Sep 16, 2020 120.83 121.39 120.05 120.15 950,320 -0.09(-0.08%)
Sep 15, 2020 120.41 120.87 120.04 120.24 1,450,512 +0.56(+0.47%)
Sep 14, 2020 119.16 120.13 119.16 119.68 1,044,555 +1.45(+1.23%)
Sep 11, 2020 118.25 118.95 117.36 118.23 1,311,735 +0.63(+0.53%)
Sep 10, 2020 119.69 119.96 117.22 117.60 1,095,054 -1.73(-1.45%)
Sep 09, 2020 118.31 120.38 118.25 119.33 1,106,457 +2.17(+1.85%)
Sep 08, 2020 118.15 118.28 116.86 117.16 1,507,619 -2.04(-1.71%)
Sep 04, 2020 120.61 120.84 117.48 119.20 1,666,015 -0.83(-0.69%)
Sep 03, 2020 123.46 123.63 119.21 120.03 1,553,606 -3.55(-2.87%)
Sep 02, 2020 121.96 123.94 121.69 123.57 1,327,467 +2.12(+1.75%)
Sep 01, 2020 120.57 121.48 120.28 121.45 1,546,843 +0.88(+0.73%)
Aug 31, 2020 121.28 121.35 120.57 120.57 1,334,150 -1.00(-0.82%)
Aug 28, 2020 121.13 121.61 120.50 121.57 1,041,286 +0.93(+0.77%)
Aug 27, 2020 120.27 121.15 120.18 120.64 1,141,131 +0.88(+0.73%)
Aug 26, 2020 119.29 119.98 118.86 119.76 933,859 +0.48(+0.40%)
Aug 25, 2020 119.62 119.66 118.84 119.28 886,018 +0.08(+0.07%)
Aug 24, 2020 118.72 119.22 118.52 119.20 1,156,299 +1.05(+0.89%)
Aug 21, 2020 117.77 118.27 117.52 118.14 963,628 +0.26(+0.22%)
Aug 20, 2020 117.43 118.02 117.28 117.89 787,173 -0.19(-0.16%)
Aug 19, 2020 118.72 118.74 117.89 118.08 998,931 -0.42(-0.35%)
Aug 18, 2020 118.82 118.97 118.11 118.49 791,104 -0.06(-0.05%)
Aug 17, 2020 118.50 118.91 118.38 118.56 893,703 +0.39(+0.33%)
Aug 14, 2020 117.91 118.49 117.75 118.17 679,099 +0.03(+0.02%)
Aug 13, 2020 118.00 118.38 117.74 118.14 839,715 -0.19(-0.16%)
Aug 12, 2020 117.74 118.78 117.71 118.34 834,043 +1.38(+1.18%)
Aug 11, 2020 117.91 118.30 116.67 116.96 1,142,163 -0.24(-0.20%)
Aug 10, 2020 116.73 117.29 116.62 117.20 918,572 +0.58(+0.50%)
Aug 07, 2020 115.74 116.65 115.73 116.62 801,381 +0.69(+0.60%)
Aug 06, 2020 115.41 115.93 115.13 115.93 911,523 +0.38(+0.33%)
Aug 05, 2020 115.27 115.70 115.16 115.55 954,531 +0.78(+0.68%)
Aug 04, 2020 113.98 114.77 113.85 114.77 991,374 +0.53(+0.47%)
Aug 03, 2020 113.99 114.43 113.76 114.24 1,607,396 +0.67(+0.59%)
Jul 31, 2020 113.75 113.75 111.99 113.57 1,235,702 -0.41(-0.36%)
Jul 30, 2020 113.57 114.22 112.75 113.98 1,167,602 -0.44(-0.39%)
Jul 29, 2020 113.44 114.69 113.44 114.42 1,149,822 +1.10(+0.97%)
Jul 28, 2020 113.64 114.09 113.25 113.32 1,016,419 -0.51(-0.45%)
Jul 27, 2020 113.54 113.89 113.17 113.83 885,770 +0.36(+0.32%)
Jul 24, 2020 113.73 113.96 113.02 113.47 1,106,380 -0.47(-0.41%)
Jul 23, 2020 114.57 115.06 113.51 113.94 1,407,073 -0.64(-0.56%)
Jul 22, 2020 113.51 114.75 113.51 114.58 1,273,238 +1.02(+0.89%)
Jul 21, 2020 113.56 114.20 113.32 113.56 1,376,585 +0.58(+0.52%)
Jul 20, 2020 113.06 113.25 112.46 112.98 1,321,114 -0.27(-0.24%)
Jul 17, 2020 113.09 113.44 112.61 113.25 1,271,119 +0.69(+0.62%)
Jul 16, 2020 112.14 112.76 111.94 112.56 1,309,761 -0.05(-0.04%)
Jul 15, 2020 112.63 113.07 112.06 112.60 1,905,700 +1.12(+1.00%)
Jul 14, 2020 109.33 111.66 109.22 111.49 1,717,924 +1.85(+1.68%)
Jul 13, 2020 110.61 111.73 109.49 109.64 1,842,991 -0.42(-0.38%)
Jul 10, 2020 108.99 110.12 108.50 110.06 1,072,371 +0.99(+0.91%)
Jul 09, 2020 109.81 109.92 107.94 109.07 1,268,124 -0.70(-0.64%)
Jul 08, 2020 109.63 110.00 108.92 109.77 1,315,087 +0.38(+0.35%)
Jul 07, 2020 109.33 110.15 109.22 109.39 1,072,302 -0.60(-0.55%)
Jul 06, 2020 110.09 110.30 109.49 109.99 3,200,537 +1.18(+1.09%)
Jul 02, 2020 109.58 109.98 108.55 108.81 1,582,400 +0.60(+0.55%)
Jul 01, 2020 108.31 108.73 107.81 108.21 1,558,676 +0.02(+0.02%)
Jun 30, 2020 106.73 108.51 106.59 108.19 1,215,629 +1.46(+1.37%)
Jun 29, 2020 105.73 106.73 105.05 106.73 2,397,248 +1.56(+1.48%)
Jun 26, 2020 106.59 106.91 104.86 105.17 1,343,916 -1.74(-1.62%)
Jun 25, 2020 105.78 107.04 104.98 106.91 1,412,145 +0.84(+0.80%)
Jun 24, 2020 107.92 108.00 105.38 106.06 1,616,121 -2.54(-2.34%)
Jun 23, 2020 109.15 109.45 108.50 108.61 1,375,491 +0.44(+0.41%)
Jun 22, 2020 107.36 108.36 106.88 108.16 1,189,775 +0.49(+0.45%)
Jun 19, 2020 109.64 109.78 107.40 107.68 1,311,687 -0.72(-0.66%)
Jun 18, 2020 108.00 108.61 107.71 108.39 1,035,888 -0.07(-0.07%)
Jun 17, 2020 109.15 109.48 108.29 108.47 990,214 -0.34(-0.31%)
Jun 16, 2020 109.72 109.91 107.29 108.81 1,479,254 +1.93(+1.80%)
Jun 15, 2020 104.11 107.35 103.70 106.88 1,640,814 +0.72(+0.67%)
Jun 12, 2020 107.94 108.02 104.34 106.16 1,577,574 +0.71(+0.67%)
Jun 11, 2020 108.97 109.33 105.15 105.45 2,390,079 -5.86(-5.26%)
Jun 10, 2020 112.04 112.38 111.05 111.31 1,400,809 -0.58(-0.52%)
Jun 09, 2020 112.51 112.56 111.78 111.89 1,625,425 -1.41(-1.25%)
Jun 08, 2020 112.66 113.31 112.16 113.31 1,413,786 +1.04(+0.92%)
Jun 05, 2020 112.04 113.09 111.67 112.27 1,626,135 +2.40(+2.18%)
Jun 04, 2020 110.12 110.54 109.16 109.87 1,191,966 -0.72(-0.65%)
Jun 03, 2020 109.85 110.84 109.79 110.59 1,408,428 +1.50(+1.37%)
Jun 02, 2020 108.45 109.12 108.12 109.09 1,489,648 +0.95(+0.87%)
Jun 01, 2020 107.92 108.40 107.58 108.15 1,489,323 +0.06(+0.05%)
May 29, 2020 107.58 108.28 106.48 108.09 1,136,280 +0.40(+0.38%)
May 28, 2020 108.26 108.83 107.44 107.69 1,332,597 +0.30(+0.28%)
May 27, 2020 106.95 107.41 105.61 107.38 1,327,046 +1.62(+1.53%)
May 26, 2020 106.70 106.70 105.58 105.77 1,508,450 +1.37(+1.31%)
May 22, 2020 104.29 104.44 103.77 104.40 1,093,163 +0.17(+0.16%)
May 21, 2020 104.66 105.00 103.81 104.23 1,264,814 -0.55(-0.53%)
May 20, 2020 104.76 105.25 104.48 104.78 1,560,810 +1.23(+1.19%)
May 19, 2020 104.92 105.13 103.53 103.55 1,786,062 -1.62(-1.54%)
May 18, 2020 104.39 105.73 104.39 105.17 1,510,719 +3.32(+3.26%)
May 15, 2020 100.49 101.92 100.01 101.85 1,384,964 +0.57(+0.56%)
May 14, 2020 99.68 101.28 98.35 101.28 2,022,170 +0.62(+0.62%)
May 13, 2020 102.23 102.45 99.84 100.66 1,769,674 -1.83(-1.78%)
May 12, 2020 104.83 104.94 102.46 102.49 1,254,209 -1.94(-1.86%)
May 11, 2020 103.80 105.03 103.53 104.43 2,176,420 -0.12(-0.11%)
May 08, 2020 104.30 104.76 103.80 104.55 1,355,784 +1.46(+1.42%)
May 07, 2020 103.22 103.97 102.92 103.08 1,703,165 +1.03(+1.01%)
May 06, 2020 103.58 103.76 101.94 102.06 1,399,081 -1.09(-1.06%)
May 05, 2020 103.09 104.16 102.87 103.15 1,607,876 +0.96(+0.94%)
May 04, 2020 101.59 102.30 100.92 102.19 2,025,546 +0.04(+0.04%)
May 01, 2020 102.92 103.01 101.77 102.15 2,173,697 -2.19(-2.10%)
Apr 30, 2020 104.98 105.13 104.01 104.33 1,893,907 -1.79(-1.69%)
Apr 29, 2020 106.35 106.80 105.32 106.12 1,540,440 +1.43(+1.37%)
Apr 28, 2020 106.13 106.33 104.52 104.69 1,431,945 -0.04(-0.04%)
Apr 27, 2020 103.84 105.17 103.76 104.73 2,093,400 +1.57(+1.52%)
Apr 24, 2020 102.58 103.34 101.63 103.16 1,673,934 +1.29(+1.26%)
Apr 23, 2020 102.71 103.64 101.81 101.87 1,453,046 -0.44(-0.43%)
Apr 22, 2020 102.03 102.90 101.32 102.31 1,427,204 +2.09(+2.09%)
Apr 21, 2020 101.26 101.75 99.97 100.22 2,032,384 -2.76(-2.68%)
Apr 20, 2020 103.86 104.64 102.94 102.98 2,386,087 -2.21(-2.10%)
Apr 17, 2020 104.59 105.40 103.52 105.20 2,125,789 +3.00(+2.94%)
Apr 16, 2020 101.99 102.50 100.63 102.19 2,611,898 +0.65(+0.64%)
Apr 15, 2020 101.89 102.19 100.86 101.54 2,069,464 -2.29(-2.20%)
Apr 14, 2020 102.79 104.08 102.42 103.83 2,618,717 +1.78(+1.75%)
Apr 13, 2020 101.71 101.71 99.55 102.05 3,062,546 -0.20(-0.20%)
Apr 09, 2020 102.16 103.37 101.60 102.25 2,810,867 +1.32(+1.31%)
Apr 08, 2020 99.06 101.39 97.94 100.93 2,197,588 +2.88(+2.94%)
Apr 07, 2020 101.55 101.78 97.94 98.04 2,869,578 -0.39(-0.39%)
Apr 06, 2020 95.78 99.21 95.44 98.43 3,961,422 +6.11(+6.62%)
Apr 03, 2020 93.28 93.94 91.26 92.32 2,319,053 -1.27(-1.35%)
Apr 02, 2020 90.57 93.74 90.49 93.59 3,083,073 +2.38(+2.61%)
Apr 01, 2020 91.36 92.82 90.37 91.21 3,122,508 -3.75(-3.95%)
Mar 31, 2020 96.32 96.75 94.64 94.96 2,900,714 -1.76(-1.82%)
Mar 30, 2020 94.43 96.92 94.19 96.72 3,388,557 +3.30(+3.53%)
Mar 27, 2020 92.58 96.20 92.46 93.42 3,129,671 -2.12(-2.22%)
Mar 26, 2020 91.20 96.05 90.93 95.54 4,135,547 +5.39(+5.97%)
Mar 25, 2020 89.49 93.06 87.33 90.16 5,170,889 +1.28(+1.44%)
Mar 24, 2020 85.92 89.01 85.02 88.88 3,817,183 +7.31(+8.96%)
Mar 23, 2020 84.09 84.82 80.17 81.57 7,595,839 -3.65(-4.28%)
Mar 20, 2020 90.89 91.06 84.93 85.21 4,098,261 -4.89(-5.43%)
Mar 19, 2020 89.53 92.16 87.29 90.10 4,416,945 -0.32(-0.35%)
Mar 18, 2020 88.54 92.22 86.38 90.42 4,789,479 -3.30(-3.52%)
Mar 17, 2020 89.56 94.42 87.46 93.72 7,499,677 +5.90(+6.71%)
Mar 16, 2020 87.82 94.05 85.12 87.83 5,022,360 -10.48(-10.66%)
Mar 13, 2020 95.55 98.49 90.61 98.31 5,242,982 +7.48(+8.23%)
Mar 12, 2020 93.17 97.01 90.67 90.84 5,986,038 -8.80(-8.83%)
Mar 11, 2020 102.05 102.45 98.49 99.64 3,502,366 -5.21(-4.97%)
Mar 10, 2020 103.69 104.91 99.71 104.85 3,273,115 +4.33(+4.31%)
Mar 09, 2020 103.74 103.74 99.82 100.52 4,849,599 -6.86(-6.39%)
Mar 06, 2020 105.11 107.81 104.68 107.38 4,072,878 -0.90(-0.83%)
Mar 05, 2020 109.20 110.27 107.41 108.28 1,896,530 -3.45(-3.09%)
Mar 04, 2020 108.96 111.86 108.18 111.73 2,062,173 +4.60(+4.29%)
Mar 03, 2020 109.95 111.65 106.27 107.13 2,689,103 -2.70(-2.46%)
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.