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:

7-10 Year Treasury Bond Ishares ETF (NQ: IEF )

94.52 -0.05 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 96.86 96.98 96.47 96.50 4,830,989 -0.34(-0.35%)
Aug 29, 2024 96.79 96.88 96.69 96.84 6,210,155 -0.17(-0.17%)
Aug 28, 2024 97.08 97.16 96.97 97.01 8,195,179 -0.05(-0.05%)
Aug 27, 2024 96.83 97.12 96.79 97.06 4,459,743 -0.04(-0.04%)
Aug 26, 2024 97.38 97.39 97.09 97.10 3,080,489 -0.12(-0.12%)
Aug 23, 2024 96.97 97.29 96.85 97.22 5,507,764 +0.45(+0.46%)
Aug 22, 2024 96.98 97.00 96.63 96.77 4,847,995 -0.45(-0.46%)
Aug 21, 2024 97.12 97.44 96.89 97.22 5,417,841 +0.20(+0.21%)
Aug 20, 2024 96.87 97.05 96.78 97.02 4,914,823 +0.39(+0.40%)
Aug 19, 2024 96.47 96.74 96.45 96.63 4,463,869 +0.13(+0.13%)
Aug 16, 2024 96.51 96.52 96.24 96.50 4,463,264 +0.19(+0.20%)
Aug 15, 2024 96.13 96.31 96.05 96.31 5,539,355 -0.61(-0.63%)
Aug 14, 2024 96.75 97.05 96.73 96.92 4,300,957 +0.13(+0.13%)
Aug 13, 2024 96.76 96.79 96.62 96.79 6,496,839 +0.43(+0.44%)
Aug 12, 2024 95.97 96.41 95.91 96.36 4,191,027 +0.27(+0.28%)
Aug 09, 2024 96.21 96.22 96.01 96.09 5,205,622 +0.39(+0.41%)
Aug 08, 2024 95.60 95.77 95.50 95.70 4,884,841 -0.29(-0.30%)
Aug 07, 2024 96.06 96.16 95.81 95.99 8,465,179 -0.35(-0.36%)
Aug 06, 2024 96.97 97.00 96.27 96.34 9,563,048 -0.86(-0.89%)
Aug 05, 2024 97.81 98.00 96.83 97.21 19,298,268 +0.10(+0.10%)
Aug 02, 2024 96.62 97.18 96.56 97.11 18,394,798 +1.48(+1.55%)
Aug 01, 2024 95.44 95.86 95.42 95.63 10,554,288 +0.41(+0.43%)
Jul 31, 2024 94.80 95.23 94.60 95.22 11,081,128 +0.69(+0.73%)
Jul 30, 2024 94.44 94.62 94.27 94.52 4,458,474 +0.20(+0.21%)
Jul 29, 2024 94.41 94.42 94.24 94.33 6,220,778 +0.16(+0.17%)
Jul 26, 2024 94.12 94.20 94.03 94.17 5,264,177 +0.45(+0.48%)
Jul 25, 2024 93.70 94.03 93.65 93.72 4,374,439 +0.21(+0.22%)
Jul 24, 2024 93.89 94.04 93.50 93.51 4,776,024 -0.21(-0.22%)
Jul 23, 2024 93.78 93.91 93.71 93.72 5,175,014 +0.07(+0.07%)
Jul 22, 2024 93.85 93.92 93.50 93.65 3,904,394 -0.09(-0.10%)
Jul 19, 2024 93.79 93.86 93.69 93.74 5,443,634 -0.30(-0.32%)
Jul 18, 2024 94.10 94.30 93.97 94.04 8,717,875 -0.27(-0.28%)
Jul 17, 2024 94.09 94.37 94.00 94.31 5,159,211 +0.08(+0.08%)
Jul 16, 2024 93.98 94.24 93.89 94.23 4,747,830 +0.42(+0.44%)
Jul 15, 2024 93.87 93.99 93.73 93.81 3,787,812 -0.30(-0.32%)
Jul 12, 2024 93.93 94.11 93.87 94.11 4,343,249 +0.20(+0.21%)
Jul 11, 2024 93.98 94.14 93.87 93.91 9,744,924 +0.59(+0.64%)
Jul 10, 2024 93.31 93.36 93.17 93.32 4,113,130 +0.09(+0.10%)
Jul 09, 2024 93.21 93.34 93.00 93.23 3,034,837 -0.13(-0.14%)
Jul 08, 2024 93.30 93.42 93.16 93.36 5,341,599 +0.03(+0.03%)
Jul 05, 2024 93.14 93.38 93.01 93.33 5,157,213 +0.52(+0.56%)
Jul 03, 2024 92.42 92.85 92.37 92.81 3,925,246 +0.61(+0.67%)
Jul 02, 2024 92.24 92.30 92.05 92.20 9,042,988 +0.35(+0.38%)
Jul 01, 2024 92.02 92.28 91.76 91.85 13,784,956 -0.69(-0.74%)
Jun 28, 2024 93.24 93.26 92.53 92.54 6,104,947 -0.49(-0.53%)
Jun 27, 2024 93.00 93.12 92.99 93.03 5,006,044 +0.21(+0.22%)
Jun 26, 2024 92.90 92.97 92.80 92.82 4,247,003 -0.56(-0.60%)
Jun 25, 2024 93.25 93.43 93.20 93.39 3,837,180 +0.08(+0.08%)
Jun 24, 2024 93.25 93.31 93.11 93.31 5,339,438 +0.08(+0.08%)
Jun 21, 2024 93.39 93.48 93.06 93.23 7,126,661 +0.02(+0.02%)
Jun 20, 2024 92.98 93.24 92.93 93.21 3,616,065 -0.24(-0.25%)
Jun 18, 2024 93.20 93.56 93.16 93.45 5,295,494 +0.41(+0.44%)
Jun 17, 2024 93.02 93.10 92.91 93.04 5,016,739 -0.43(-0.47%)
Jun 14, 2024 93.39 93.57 93.34 93.48 5,489,861 +0.22(+0.23%)
Jun 13, 2024 93.06 93.40 92.96 93.26 6,608,414 +0.61(+0.66%)
Jun 12, 2024 92.96 93.20 92.63 92.65 9,354,346 +0.51(+0.56%)
Jun 11, 2024 91.81 92.15 91.72 92.13 4,001,922 +0.48(+0.53%)
Jun 10, 2024 91.68 91.74 91.56 91.65 3,986,243 -0.20(-0.22%)
Jun 07, 2024 92.03 92.05 91.84 91.85 7,210,753 -0.98(-1.05%)
Jun 06, 2024 92.71 92.91 92.68 92.82 6,349,228 -0.04(-0.04%)
Jun 05, 2024 92.65 92.87 92.38 92.86 6,544,302 +0.34(+0.36%)
Jun 04, 2024 92.33 92.62 92.27 92.53 8,857,228 +0.50(+0.55%)
Jun 03, 2024 91.55 92.07 91.55 92.02 7,768,199 +0.60(+0.65%)
May 31, 2024 91.28 91.44 91.24 91.42 4,879,781 +0.42(+0.47%)
May 30, 2024 90.85 91.02 90.80 91.00 5,145,895 +0.45(+0.50%)
May 29, 2024 90.76 90.77 90.36 90.55 10,279,081 -0.44(-0.49%)
May 28, 2024 91.58 91.60 90.97 90.99 8,893,230 -0.51(-0.56%)
May 24, 2024 91.30 91.51 91.27 91.50 3,985,510 +0.12(+0.13%)
May 23, 2024 91.75 91.76 91.25 91.39 6,095,947 -0.33(-0.35%)
May 22, 2024 91.60 91.82 91.59 91.71 3,670,783 -0.12(-0.13%)
May 21, 2024 91.87 91.91 91.78 91.83 2,709,876 +0.24(+0.26%)
May 20, 2024 91.60 91.68 91.56 91.59 4,643,425 -0.14(-0.15%)
May 17, 2024 91.87 91.95 91.71 91.73 3,942,338 -0.29(-0.31%)
May 16, 2024 92.22 92.22 91.99 92.02 4,342,875 -0.18(-0.19%)
May 15, 2024 92.04 92.26 91.91 92.19 11,555,242 +0.69(+0.75%)
May 14, 2024 91.42 91.54 91.32 91.50 4,759,414 +0.27(+0.29%)
May 13, 2024 91.37 91.39 91.22 91.24 3,277,316 +0.11(+0.12%)
May 10, 2024 91.23 91.26 91.08 91.13 3,253,188 -0.30(-0.32%)
May 09, 2024 91.13 91.49 91.10 91.42 9,769,992 +0.28(+0.30%)
May 08, 2024 91.21 91.29 91.14 91.15 9,159,822 -0.26(-0.28%)
May 07, 2024 91.49 91.64 91.33 91.41 7,893,257 +0.24(+0.26%)
May 06, 2024 91.13 91.27 91.04 91.17 4,104,269 +0.08(+0.09%)
May 03, 2024 91.24 91.33 90.85 91.09 8,629,018 +0.50(+0.55%)
May 02, 2024 90.16 90.65 90.09 90.59 8,791,814 +0.42(+0.47%)
May 01, 2024 90.08 90.50 89.84 90.16 12,578,909 +0.36(+0.40%)
Apr 30, 2024 89.89 90.02 89.73 89.81 7,652,426 -0.42(-0.47%)
Apr 29, 2024 90.07 90.25 89.99 90.23 4,933,982 +0.36(+0.40%)
Apr 26, 2024 89.83 90.00 89.79 89.87 5,530,740 +0.25(+0.27%)
Apr 25, 2024 89.47 89.70 89.41 89.62 5,887,778 -0.34(-0.38%)
Apr 24, 2024 90.03 90.06 89.81 89.97 7,704,087 -0.28(-0.30%)
Apr 23, 2024 90.00 90.47 89.92 90.24 8,470,054 +0.12(+0.13%)
Apr 22, 2024 89.95 90.19 89.93 90.12 4,075,165 +0.01(+0.01%)
Apr 19, 2024 90.21 90.23 90.02 90.11 6,236,392 +0.12(+0.13%)
Apr 18, 2024 90.22 90.22 89.88 89.99 7,090,352 -0.31(-0.35%)
Apr 17, 2024 90.06 90.38 89.92 90.31 10,705,341 +0.57(+0.63%)
Apr 16, 2024 89.70 89.91 89.56 89.74 12,244,401 -0.35(-0.39%)
Apr 15, 2024 90.05 90.11 89.73 90.09 12,537,750 -0.58(-0.64%)
Apr 12, 2024 90.77 90.92 90.67 90.67 11,886,420 +0.37(+0.41%)
Apr 11, 2024 90.59 90.63 90.18 90.30 9,540,505 -0.13(-0.14%)
Apr 10, 2024 90.87 90.93 90.29 90.43 15,263,310 -1.22(-1.33%)
Apr 09, 2024 91.55 91.72 91.55 91.64 5,254,481 +0.36(+0.40%)
Apr 08, 2024 91.26 91.40 91.16 91.28 7,243,593 -0.21(-0.23%)
Apr 05, 2024 91.60 91.88 91.48 91.49 6,449,017 -0.61(-0.66%)
Apr 04, 2024 91.98 92.12 91.72 92.10 7,086,211 +0.31(+0.34%)
Apr 03, 2024 91.30 91.78 91.21 91.78 13,383,503 +0.11(+0.12%)
Apr 02, 2024 91.46 91.71 91.36 91.67 7,345,187 -0.20(-0.21%)
Apr 01, 2024 92.32 92.32 91.80 91.87 11,049,978 -0.84(-0.90%)
Mar 28, 2024 92.59 92.69 92.69 92.71 7,721,678 -0.09(-0.10%)
Mar 27, 2024 92.55 92.84 92.54 92.80 4,940,375 +0.35(+0.38%)
Mar 26, 2024 92.28 92.46 92.17 92.45 5,592,828 +0.14(+0.15%)
Mar 25, 2024 92.46 92.46 92.25 92.31 4,583,334 -0.24(-0.26%)
Mar 22, 2024 92.61 92.61 92.46 92.55 6,248,516 +0.45(+0.49%)
Mar 21, 2024 92.27 92.34 92.02 92.10 8,445,252 +0.01(+0.01%)
Mar 20, 2024 91.98 92.41 91.77 92.09 10,405,140 +0.22(+0.23%)
Mar 19, 2024 91.80 92.00 91.74 91.88 5,585,351 +0.26(+0.29%)
Mar 18, 2024 91.69 91.77 91.52 91.61 5,431,349 -0.11(-0.12%)
Mar 15, 2024 91.81 91.88 91.70 91.72 6,730,091 -0.16(-0.17%)
Mar 14, 2024 92.22 92.22 91.86 91.88 10,267,470 -0.69(-0.74%)
Mar 13, 2024 92.63 92.70 92.52 92.56 9,912,649 -0.21(-0.22%)
Mar 12, 2024 92.89 92.92 92.66 92.77 6,694,380 -0.38(-0.41%)
Mar 11, 2024 93.30 93.33 93.06 93.15 5,685,348 -0.12(-0.13%)
Mar 08, 2024 93.36 93.42 93.19 93.27 8,274,103 +0.07(+0.07%)
Mar 07, 2024 93.23 93.26 92.96 93.20 8,591,199 +0.16(+0.17%)
Mar 06, 2024 92.98 93.23 92.94 93.04 9,696,477 +0.23(+0.24%)
Mar 05, 2024 92.72 92.98 92.61 92.82 7,834,474 +0.57(+0.62%)
Mar 04, 2024 92.14 92.35 92.13 92.25 6,780,538 -0.21(-0.22%)
Mar 01, 2024 91.92 92.51 91.69 92.46 12,106,680 +0.42(+0.46%)
Feb 29, 2024 91.92 92.14 91.90 92.03 12,200,948 +0.19(+0.20%)
Feb 28, 2024 91.62 91.85 91.57 91.85 5,419,277 +0.33(+0.36%)
Feb 27, 2024 91.59 91.74 91.45 91.52 7,719,310 -0.21(-0.22%)
Feb 26, 2024 91.87 91.88 91.51 91.72 6,569,552 -0.14(-0.15%)
Feb 23, 2024 91.47 91.93 91.47 91.86 6,579,240 +0.42(+0.46%)
Feb 22, 2024 91.40 91.61 91.27 91.44 8,893,221 +0.01(+0.01%)
Feb 21, 2024 91.79 91.84 91.37 91.43 6,586,630 -0.29(-0.32%)
Feb 20, 2024 91.75 91.94 91.71 91.72 8,475,922 +0.16(+0.17%)
Feb 16, 2024 91.43 91.61 91.38 91.57 7,317,108 -0.40(-0.44%)
Feb 15, 2024 92.11 92.21 91.84 91.97 6,944,464 +0.25(+0.28%)
Feb 14, 2024 91.47 91.87 91.47 91.71 9,192,597 +0.34(+0.37%)
Feb 13, 2024 91.70 91.79 91.35 91.37 12,246,628 -1.02(-1.10%)
Feb 12, 2024 92.38 92.49 92.21 92.39 7,176,670 +0.09(+0.10%)
Feb 09, 2024 92.24 92.38 92.21 92.30 8,694,166 -0.17(-0.18%)
Feb 08, 2024 92.56 92.64 92.38 92.46 7,993,388 -0.30(-0.33%)
Feb 07, 2024 92.77 93.14 92.73 92.77 8,824,423 -0.17(-0.18%)
Feb 06, 2024 92.54 93.02 92.51 92.93 9,548,475 +0.50(+0.54%)
Feb 05, 2024 92.70 92.79 92.33 92.44 12,436,138 -0.91(-0.97%)
Feb 02, 2024 93.52 93.68 93.17 93.34 14,158,086 -1.23(-1.30%)
Feb 01, 2024 94.36 94.86 94.11 94.57 34,165,292 +0.58(+0.62%)
Jan 31, 2024 93.63 94.01 93.53 93.99 16,192,349 +0.78(+0.84%)
Jan 30, 2024 93.24 93.29 92.72 93.21 7,456,516 +0.13(+0.14%)
Jan 29, 2024 92.81 93.17 92.75 93.09 7,130,663 +0.56(+0.60%)
Jan 26, 2024 92.62 92.62 92.41 92.53 9,374,459 -0.17(-0.18%)
Jan 25, 2024 92.62 92.73 92.47 92.70 12,502,252 +0.40(+0.43%)
Jan 24, 2024 92.90 92.93 92.24 92.30 9,973,191 -0.26(-0.28%)
Jan 23, 2024 92.57 92.59 92.44 92.56 6,605,935 -0.23(-0.25%)
Jan 22, 2024 92.84 92.95 92.72 92.79 10,089,590 +0.28(+0.31%)
Jan 19, 2024 92.36 92.53 92.12 92.51 18,176,066 +0.01(+0.01%)
Jan 18, 2024 92.67 92.74 92.40 92.50 9,143,337 -0.20(-0.22%)
Jan 17, 2024 92.74 92.79 92.52 92.71 9,411,413 -0.30(-0.32%)
Jan 16, 2024 93.39 93.51 92.88 93.01 10,105,594 -0.76(-0.81%)
Jan 12, 2024 93.77 94.01 93.57 93.77 8,691,930 +0.25(+0.27%)
Jan 11, 2024 93.15 93.58 93.03 93.52 10,575,994 +0.50(+0.53%)
Jan 10, 2024 93.34 93.41 93.00 93.02 9,454,541 -0.15(-0.16%)
Jan 09, 2024 93.08 93.30 93.08 93.16 7,554,046 -0.04(-0.04%)
Jan 08, 2024 92.95 93.51 92.92 93.20 7,229,608 +0.31(+0.34%)
Jan 05, 2024 92.89 93.56 92.82 92.89 10,263,569 -0.34(-0.37%)
Jan 04, 2024 93.24 93.38 93.14 93.23 7,547,866 -0.57(-0.60%)
Jan 03, 2024 93.16 93.87 93.08 93.80 11,330,308 +0.22(+0.24%)
Jan 02, 2024 93.48 93.69 93.47 93.57 9,691,336 -0.35(-0.37%)
Dec 29, 2023 93.89 94.17 93.83 93.92 8,025,774 -0.23(-0.25%)
Dec 28, 2023 94.32 94.48 94.06 94.16 4,985,699 -0.36(-0.38%)
Dec 27, 2023 94.19 94.56 94.11 94.52 7,555,723 +0.73(+0.78%)
Dec 26, 2023 93.69 93.88 93.67 93.79 3,430,234 +0.06(+0.06%)
Dec 22, 2023 93.99 94.01 93.59 93.73 5,086,540 -0.09(-0.09%)
Dec 21, 2023 94.17 94.23 93.69 93.82 9,174,390 -0.15(-0.16%)
Dec 20, 2023 93.72 94.02 93.52 93.96 12,989,872 +0.46(+0.49%)
Dec 19, 2023 93.49 93.68 93.44 93.51 9,284,022 +0.18(+0.19%)
Dec 18, 2023 93.36 93.37 93.18 93.33 8,861,329 -0.20(-0.22%)
Dec 15, 2023 93.44 93.69 93.39 93.53 9,654,025 -0.08(-0.08%)
Dec 14, 2023 93.32 93.80 93.27 93.61 33,222,176 +0.77(+0.83%)
Dec 13, 2023 91.75 92.96 91.68 92.84 16,626,351 +1.36(+1.49%)
Dec 12, 2023 91.28 91.54 91.19 91.48 7,460,259 +0.19(+0.21%)
Dec 11, 2023 91.08 91.33 90.90 91.29 10,791,742 +0.01(+0.01%)
Dec 08, 2023 91.35 91.47 91.06 91.28 14,239,861 -0.59(-0.65%)
Dec 07, 2023 91.81 92.16 91.77 91.87 14,131,720 -0.14(-0.15%)
Dec 06, 2023 91.83 92.09 91.72 92.01 14,433,509 +0.38(+0.41%)
Dec 05, 2023 91.37 91.72 91.32 91.63 26,197,634 +0.64(+0.70%)
Dec 04, 2023 91.01 91.22 90.79 90.98 16,882,466 -0.38(-0.41%)
Dec 01, 2023 90.49 91.41 90.46 91.36 22,019,950 +0.85(+0.94%)
Nov 30, 2023 90.62 90.65 90.32 90.51 19,024,608 -0.45(-0.49%)
Nov 29, 2023 90.81 91.05 90.68 90.96 19,686,604 +0.47(+0.52%)
Nov 28, 2023 89.98 90.51 89.93 90.48 13,997,919 +0.40(+0.44%)
Nov 27, 2023 89.68 90.09 89.61 90.08 9,845,122 +0.68(+0.76%)
Nov 24, 2023 89.48 89.55 89.39 89.41 4,258,017 -0.47(-0.52%)
Nov 22, 2023 90.04 90.10 89.65 89.87 7,487,647 -0.03(-0.03%)
Nov 21, 2023 89.89 90.03 89.67 89.90 9,446,607 +0.12(+0.13%)
Nov 20, 2023 89.47 89.84 89.44 89.78 7,720,971 +0.13(+0.14%)
Nov 17, 2023 89.71 89.75 89.48 89.66 8,733,151 +0.06(+0.06%)
Nov 16, 2023 89.45 89.73 89.44 89.60 10,708,095 +0.67(+0.75%)
Nov 15, 2023 89.19 89.20 88.85 88.93 13,383,620 -0.70(-0.78%)
Nov 14, 2023 89.56 89.69 89.42 89.63 14,770,994 +1.33(+1.50%)
Nov 13, 2023 88.01 88.33 87.87 88.30 9,216,345 -0.05(-0.05%)
Nov 10, 2023 88.62 88.64 88.25 88.35 11,017,261 +0.10(+0.11%)
Nov 09, 2023 88.98 88.99 88.20 88.25 17,614,774 -0.88(-0.99%)
Nov 08, 2023 88.79 89.22 88.79 89.13 11,473,810 +0.36(+0.40%)
Nov 07, 2023 88.55 88.96 88.55 88.78 13,611,965 +0.50(+0.57%)
Nov 06, 2023 88.46 88.48 88.17 88.27 11,606,776 -0.51(-0.58%)
Nov 03, 2023 89.18 89.38 88.78 88.79 23,875,314 +0.68(+0.77%)
Nov 02, 2023 88.23 88.39 87.91 88.11 14,617,059 +0.54(+0.62%)
Nov 01, 2023 86.82 87.61 86.77 87.56 23,160,982 +1.00(+1.15%)
Oct 31, 2023 86.80 86.98 86.55 86.57 11,981,171 -0.18(-0.21%)
Oct 30, 2023 86.62 86.90 86.46 86.75 11,407,377 -0.29(-0.33%)
Oct 27, 2023 86.84 87.05 86.68 87.04 12,034,264 +0.14(+0.16%)
Oct 26, 2023 86.34 86.94 86.32 86.91 16,456,264 +0.66(+0.76%)
Oct 25, 2023 86.56 86.59 86.14 86.25 15,699,859 -0.76(-0.88%)
Oct 24, 2023 86.79 87.02 86.59 87.01 11,286,789 +0.15(+0.18%)
Oct 23, 2023 86.14 86.96 86.01 86.86 12,796,725 +0.41(+0.48%)
Oct 20, 2023 86.26 86.58 86.24 86.45 13,138,690 +0.50(+0.58%)
Oct 19, 2023 86.13 86.48 85.86 85.95 28,063,466 -0.43(-0.49%)
Oct 18, 2023 86.54 86.66 86.22 86.37 14,275,912 -0.41(-0.47%)
Oct 17, 2023 86.87 87.00 86.62 86.78 11,582,457 -0.86(-0.98%)
Oct 16, 2023 87.65 87.71 87.52 87.64 7,500,498 -0.52(-0.59%)
Oct 13, 2023 88.24 88.27 87.99 88.16 10,218,662 +0.56(+0.64%)
Oct 12, 2023 88.26 88.31 87.49 87.60 13,304,805 -0.85(-0.96%)
Oct 11, 2023 88.32 88.51 88.12 88.45 15,333,103 +0.48(+0.55%)
Oct 10, 2023 87.70 88.21 87.59 87.97 11,909,839 -0.17(-0.20%)
Oct 09, 2023 87.69 88.14 87.55 88.14 6,009,469 +1.11(+1.28%)
Oct 06, 2023 86.74 87.31 86.66 87.03 12,685,088 -0.51(-0.58%)
Oct 05, 2023 87.58 87.60 87.36 87.54 11,710,941 +0.16(+0.19%)
Oct 04, 2023 87.10 87.43 86.90 87.38 14,529,048 +0.55(+0.63%)
Oct 03, 2023 87.37 87.53 86.78 86.83 22,110,796 -0.72(-0.83%)
Oct 02, 2023 87.82 87.92 87.44 87.55 21,743,650 -0.72(-0.81%)
Sep 29, 2023 88.62 88.70 88.13 88.27 13,995,830 +0.02(+0.02%)
Sep 28, 2023 87.81 88.27 87.56 88.25 12,093,088 +0.24(+0.27%)
Sep 27, 2023 88.64 88.67 87.77 88.01 10,985,105 -0.40(-0.45%)
Sep 26, 2023 88.60 88.65 88.30 88.40 8,593,404 -0.03(-0.03%)
Sep 25, 2023 88.52 88.53 88.40 88.43 12,152,290 -0.66(-0.74%)
Sep 22, 2023 88.83 89.17 88.76 89.09 8,962,840 +0.35(+0.39%)
Sep 21, 2023 88.79 88.88 88.68 88.74 9,035,159 -0.66(-0.74%)
Sep 20, 2023 89.72 89.85 89.39 89.41 11,156,808 -0.07(-0.08%)
Sep 19, 2023 89.60 89.76 89.44 89.47 7,820,595 -0.33(-0.36%)
Sep 18, 2023 89.60 89.86 89.60 89.80 4,796,161 +0.09(+0.10%)
Sep 15, 2023 89.84 89.90 89.65 89.71 9,720,303 -0.28(-0.31%)
Sep 14, 2023 90.26 90.34 89.94 89.99 6,662,633 -0.20(-0.22%)
Sep 13, 2023 89.95 90.32 89.93 90.20 6,926,600 +0.11(+0.12%)
Sep 12, 2023 89.99 90.10 89.89 90.09 5,186,550 +0.13(+0.14%)
Sep 11, 2023 89.93 90.05 89.86 89.97 4,484,310 -0.15(-0.17%)
Sep 08, 2023 90.32 90.46 90.08 90.12 4,823,407 +0.02(+0.02%)
Sep 07, 2023 90.00 90.14 89.91 90.10 7,406,065 +0.31(+0.34%)
Sep 06, 2023 90.18 90.19 89.74 89.79 7,620,403 -0.23(-0.26%)
Sep 05, 2023 90.31 90.32 89.98 90.02 5,181,335 -0.55(-0.61%)
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.