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 Govt Bond Vanguard (NQ: VGLT )

56.94 +0.45 (+0.80%)
Official Closing Price Updated: 4:15 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 (%)
Sep 30, 2010 49.73 49.74 49.40 49.70 21,546 -0.09(-0.18%)
Sep 29, 2010 50.17 50.17 49.79 49.79 5,185 -0.31(-0.62%)
Sep 28, 2010 49.98 50.21 49.98 50.10 5,933 +0.41(+0.82%)
Sep 27, 2010 49.40 49.72 49.40 49.70 3,244 +0.63(+1.29%)
Sep 24, 2010 49.29 49.31 49.06 49.06 10,539 -0.45(-0.91%)
Sep 23, 2010 49.75 49.87 49.51 49.51 4,736 +0.12(+0.25%)
Sep 22, 2010 49.54 49.65 49.34 49.39 8,155 +0.39(+0.80%)
Sep 21, 2010 48.78 49.00 48.76 49.00 3,563 +0.50(+1.03%)
Sep 20, 2010 48.46 48.66 48.40 48.50 9,422 +0.10(+0.21%)
Sep 17, 2010 48.35 48.49 48.19 48.40 7,772 -0.10(-0.20%)
Sep 15, 2010 48.78 48.96 48.49 48.49 4,958 -0.55(-1.12%)
Sep 14, 2010 48.77 49.14 48.77 49.04 14,680 +0.31(+0.65%)
Sep 13, 2010 48.25 48.85 48.25 48.73 33,443 +0.28(+0.59%)
Sep 10, 2010 48.42 48.56 48.34 48.44 8,679 -0.19(-0.40%)
Sep 09, 2010 48.95 49.03 48.58 48.64 8,037 -0.88(-1.77%)
Sep 08, 2010 49.59 49.59 49.32 49.51 5,183 -0.19(-0.39%)
Sep 07, 2010 49.53 49.74 49.40 49.71 15,257 +0.70(+1.44%)
Sep 03, 2010 48.60 49.03 48.59 49.00 33,082 -0.41(-0.83%)
Sep 02, 2010 49.65 49.65 49.29 49.41 86,454 -0.40(-0.81%)
Sep 01, 2010 50.29 50.29 49.64 49.82 32,462 -0.91(-1.79%)
Aug 31, 2010 50.64 50.74 50.38 50.72 13,821 +0.40(+0.80%)
Aug 30, 2010 50.03 50.34 49.77 50.32 10,237 +0.72(+1.45%)
Aug 27, 2010 50.49 50.53 49.60 49.60 37,509 -1.18(-2.32%)
Aug 26, 2010 50.44 50.78 50.32 50.78 26,572 +0.40(+0.79%)
Aug 25, 2010 50.93 51.03 50.34 50.38 23,042 -0.23(-0.46%)
Aug 24, 2010 50.21 50.69 50.16 50.61 50,780 +0.73(+1.47%)
Aug 23, 2010 49.68 49.95 49.64 49.88 36,331 +0.07(+0.14%)
Aug 20, 2010 50.10 50.19 49.81 49.81 31,100 -0.19(-0.39%)
Aug 19, 2010 49.51 50.08 48.17 50.01 28,687 +0.61(+1.24%)
Aug 18, 2010 49.61 49.83 49.39 49.39 39,824 +0.05(+0.11%)
Aug 17, 2010 49.44 49.55 49.23 49.34 496,067 -0.24(-0.49%)
Aug 16, 2010 49.38 49.59 49.27 49.58 10,671 +0.98(+2.01%)
Aug 13, 2010 48.28 48.65 48.28 48.61 13,377 +0.41(+0.85%)
Aug 12, 2010 48.32 48.49 48.18 48.20 34,948 -0.12(-0.26%)
Aug 11, 2010 47.98 48.34 47.95 48.32 32,611 +0.50(+1.05%)
Aug 10, 2010 47.69 48.03 47.67 47.82 10,954 +0.24(+0.50%)
Aug 09, 2010 47.65 47.69 47.58 47.58 6,108 -0.14(-0.29%)
Aug 06, 2010 47.67 47.72 47.48 47.72 15,352 +0.37(+0.78%)
Aug 05, 2010 47.42 47.50 47.31 47.35 18,551 +0.28(+0.60%)
Aug 04, 2010 47.20 47.25 47.07 47.07 8,421 -0.34(-0.71%)
Aug 03, 2010 47.31 47.48 47.27 47.41 31,606 +0.31(+0.67%)
Aug 02, 2010 47.26 47.33 47.08 47.09 10,370 -0.54(-1.12%)
Jul 30, 2010 47.52 47.64 47.26 47.63 10,157 +0.57(+1.20%)
Jul 29, 2010 46.76 47.07 46.76 47.06 8,285 -0.04(-0.08%)
Jul 28, 2010 46.84 47.10 46.79 47.10 18,285 +0.16(+0.35%)
Jul 27, 2010 46.98 47.11 46.91 46.93 4,389 -0.33(-0.70%)
Jul 26, 2010 47.27 47.27 46.97 47.26 5,979 -0.06(-0.13%)
Jul 23, 2010 47.71 47.71 47.28 47.32 29,971 -0.36(-0.75%)
Jul 22, 2010 47.92 47.92 47.68 47.68 244,807 -0.44(-0.92%)
Jul 21, 2010 47.54 48.13 47.54 48.13 10,008 +0.64(+1.36%)
Jul 20, 2010 47.50 47.60 47.45 47.48 5,207 +0.07(+0.16%)
Jul 19, 2010 47.58 47.62 47.37 47.41 99,192 -0.17(-0.36%)
Jul 16, 2010 47.42 47.74 47.41 47.58 8,121 +0.07(+0.16%)
Jul 15, 2010 47.03 47.50 47.03 47.50 23,384 +0.57(+1.21%)
Jul 14, 2010 46.62 47.06 46.60 46.93 326,232 +0.34(+0.72%)
Jul 13, 2010 46.83 46.83 46.56 46.60 120,107 -0.36(-0.77%)
Jul 12, 2010 47.02 47.12 46.84 46.96 10,004 -0.03(-0.06%)
Jul 09, 2010 46.97 46.98 46.86 46.98 3,720 -0.22(-0.47%)
Jul 08, 2010 47.16 47.29 46.98 47.20 14,264 -0.19(-0.40%)
Jul 07, 2010 47.65 47.65 47.39 47.39 42,413 -0.37(-0.78%)
Jul 06, 2010 47.50 47.77 47.39 47.77 24,610 +0.33(+0.69%)
Jul 02, 2010 47.57 47.67 47.26 47.44 23,122 -0.34(-0.72%)
Jul 01, 2010 47.75 48.14 47.75 47.78 10,139 +0.07(+0.14%)
Jun 30, 2010 47.40 47.71 47.38 47.71 11,910 +0.09(+0.19%)
Jun 29, 2010 47.36 47.65 47.32 47.62 21,575 +1.05(+2.26%)
Jun 25, 2010 46.57 46.77 46.57 46.57 6,546 -0.12(-0.25%)
Jun 24, 2010 46.97 46.97 46.59 46.69 2,762 -0.21(-0.45%)
Jun 23, 2010 46.68 46.90 46.68 46.90 3,364 +0.32(+0.70%)
Jun 22, 2010 46.30 46.57 46.30 46.57 2,681 +0.40(+0.86%)
Jun 21, 2010 45.83 46.22 45.71 46.18 9,840 +0.09(+0.19%)
Jun 18, 2010 46.39 46.39 46.04 46.09 6,256 -0.28(-0.61%)
Jun 17, 2010 46.08 46.45 46.08 46.37 14,761 +0.50(+1.08%)
Jun 16, 2010 46.03 46.03 45.88 45.88 2,000 +0.26(+0.57%)
Jun 15, 2010 46.07 46.08 45.48 45.62 7,215 -0.31(-0.69%)
Jun 14, 2010 45.76 45.96 45.72 45.93 3,951 -0.24(-0.52%)
Jun 11, 2010 45.87 46.17 45.87 46.17 2,762 +0.31(+0.69%)
Jun 10, 2010 46.08 46.09 45.86 45.86 2,977 -0.53(-1.14%)
Jun 09, 2010 46.24 46.39 46.08 46.39 2,058 -0.03(-0.07%)
Jun 08, 2010 46.38 46.47 46.05 46.42 30,830 +0.07(+0.16%)
Jun 07, 2010 46.23 46.34 46.08 46.34 2,635 +0.12(+0.26%)
Jun 04, 2010 46.08 46.28 46.08 46.22 2,402 +0.73(+1.60%)
Jun 03, 2010 45.31 45.50 45.22 45.50 8,292 -0.10(-0.21%)
Jun 02, 2010 45.96 45.96 45.59 45.59 6,206 -0.26(-0.57%)
Jun 01, 2010 46.05 46.05 45.60 45.86 5,492 +0.22(+0.49%)
May 27, 2010 45.63 45.63 45.63 45.63 0 -0.68(-1.47%)
May 26, 2010 46.42 46.54 46.19 46.31 17,984 -0.38(-0.82%)
May 25, 2010 47.03 47.10 46.60 46.69 35,749 +0.52(+1.14%)
May 24, 2010 46.49 46.54 46.17 46.17 15,521 -0.37(-0.79%)
May 21, 2010 47.01 47.01 46.31 46.54 78,003 +0.04(+0.08%)
May 20, 2010 46.17 46.51 46.17 46.50 31,905 +0.73(+1.60%)
May 19, 2010 45.62 45.80 45.62 45.77 5,162 +0.13(+0.30%)
May 18, 2010 45.20 45.63 45.18 45.63 2,437 +0.59(+1.31%)
May 17, 2010 45.17 45.43 45.03 45.04 6,452 -0.25(-0.56%)
May 14, 2010 44.83 45.29 44.83 45.29 2,295 +0.91(+2.06%)
May 13, 2010 44.59 44.59 44.38 44.38 1,137 -0.02(-0.03%)
May 12, 2010 44.56 44.56 44.39 44.39 1,801 -0.25(-0.55%)
May 11, 2010 44.84 44.84 44.64 44.64 2,655 -0.03(-0.07%)
May 10, 2010 44.55 44.67 44.36 44.67 12,788 -0.84(-1.84%)
May 07, 2010 46.13 46.19 45.43 45.51 9,295 +0.29(+0.65%)
May 06, 2010 44.78 45.22 44.77 45.22 2,402 +0.56(+1.26%)
May 05, 2010 44.66 45.05 44.66 44.66 1,145 +0.14(+0.31%)
May 04, 2010 44.30 44.52 44.21 44.52 1,979 +0.58(+1.32%)
Apr 30, 2010 43.94 43.94 43.94 43.94 0 +0.48(+1.09%)
Apr 28, 2010 43.46 43.46 43.46 43.46 0 -0.39(-0.89%)
Apr 27, 2010 44.01 44.02 43.85 43.85 4,561 +0.52(+1.20%)
Apr 26, 2010 43.54 43.54 43.33 43.33 6,873 -0.15(-0.34%)
Apr 22, 2010 43.48 43.48 43.48 43.48 0 -0.04(-0.09%)
Apr 21, 2010 43.34 43.52 43.34 43.52 5,471 +0.30(+0.70%)
Apr 20, 2010 43.22 43.22 43.22 43.22 192 +0.03(+0.08%)
Apr 19, 2010 43.19 43.19 43.18 43.18 787 -0.10(-0.24%)
Apr 16, 2010 43.18 43.29 43.15 43.29 2,154 +0.33(+0.77%)
Apr 15, 2010 42.86 42.96 42.86 42.96 329 -0.09(-0.20%)
Apr 14, 2010 43.04 43.04 43.04 43.04 217 -0.04(-0.10%)
Apr 13, 2010 43.17 43.17 43.08 43.08 3,163 +0.07(+0.16%)
Apr 12, 2010 42.89 43.05 42.86 43.02 14,647 +0.21(+0.49%)
Apr 09, 2010 42.60 42.83 42.60 42.81 6,212 +0.09(+0.21%)
Apr 08, 2010 42.84 42.87 42.72 42.72 5,738 -0.15(-0.35%)
Apr 07, 2010 42.24 42.87 42.24 42.87 6,246 +0.45(+1.06%)
Apr 06, 2010 42.48 42.48 42.25 42.42 5,956 +0.08(+0.18%)
Apr 05, 2010 42.53 42.53 42.27 42.34 15,826 -0.58(-1.34%)
Apr 01, 2010 42.88 42.92 42.92 42.92 10,143 +0.04(+0.09%)
Mar 31, 2010 42.93 42.93 42.85 42.88 5,471 +0.04(+0.09%)
Mar 30, 2010 42.84 42.84 42.84 42.84 140 +0.07(+0.15%)
Mar 29, 2010 42.81 42.81 42.71 42.78 7,473 -0.11(-0.26%)
Mar 26, 2010 42.73 42.90 42.73 42.89 3,903 +0.13(+0.30%)
Mar 25, 2010 42.84 43.04 42.71 42.76 19,185 -0.37(-0.87%)
Mar 24, 2010 43.29 43.44 43.10 43.14 9,714 -0.60(-1.37%)
Mar 23, 2010 43.76 43.79 43.65 43.73 6,396 -0.03(-0.07%)
Mar 22, 2010 43.89 43.91 43.76 43.76 14,217 -0.14(-0.33%)
Mar 19, 2010 43.91 43.91 43.91 43.91 467 -0.01(-0.02%)
Mar 17, 2010 43.92 43.92 43.92 43.92 0 +0.30(+0.68%)
Mar 16, 2010 43.54 43.64 43.51 43.62 2,857 +0.35(+0.81%)
Mar 15, 2010 43.27 43.27 43.27 43.27 133 -0.13(-0.29%)
Mar 12, 2010 43.06 43.44 43.06 43.40 8,328 +0.05(+0.10%)
Mar 11, 2010 43.12 43.35 43.05 43.35 22,599 +0.18(+0.42%)
Mar 10, 2010 43.02 43.18 42.96 43.17 5,913 -0.02(-0.05%)
Mar 08, 2010 43.20 43.20 43.20 43.20 0 -0.15(-0.35%)
Mar 05, 2010 43.31 43.42 43.23 43.35 21,621 -0.41(-0.94%)
Mar 04, 2010 43.82 43.82 43.76 43.76 2,901 -0.01(-0.02%)
Mar 03, 2010 43.65 43.76 43.60 43.76 3,566 +0.08(+0.19%)
Mar 02, 2010 43.57 43.73 43.51 43.68 5,901 -0.13(-0.29%)
Mar 01, 2010 43.81 43.81 43.81 43.81 867 +0.04(+0.09%)
Feb 26, 2010 43.70 43.88 43.67 43.77 10,039 +0.07(+0.17%)
Feb 25, 2010 43.76 43.76 43.64 43.70 6,763 +0.16(+0.38%)
Feb 24, 2010 43.41 43.58 43.41 43.53 8,047 +0.04(+0.09%)
Feb 23, 2010 43.05 43.50 43.05 43.50 6,534 +0.55(+1.27%)
Feb 22, 2010 42.99 42.99 42.95 42.95 1,574 -0.09(-0.21%)
Feb 19, 2010 42.97 43.04 42.86 43.04 20,254 +0.13(+0.31%)
Feb 18, 2010 43.16 43.16 42.77 42.90 18,053 -0.11(-0.26%)
Feb 17, 2010 43.31 43.31 43.02 43.02 2,650 -0.46(-1.07%)
Feb 16, 2010 43.20 43.48 43.20 43.48 3,762 +0.14(+0.33%)
Feb 12, 2010 43.40 43.34 43.34 43.34 7,607 +0.14(+0.33%)
Feb 11, 2010 43.29 43.34 43.16 43.20 3,933 -0.19(-0.43%)
Feb 10, 2010 43.72 43.87 43.31 43.38 20,139 -0.34(-0.77%)
Feb 09, 2010 43.94 44.00 43.72 43.72 1,083 -0.38(-0.87%)
Feb 08, 2010 44.01 44.10 43.99 44.10 5,414 +0.07(+0.15%)
Feb 05, 2010 43.85 44.12 43.85 44.03 4,137 +0.18(+0.41%)
Feb 04, 2010 43.41 43.86 43.41 43.85 141,469 +0.45(+1.04%)
Feb 03, 2010 43.59 43.59 43.38 43.41 7,558 -0.35(-0.80%)
Feb 02, 2010 43.67 43.76 43.67 43.76 2,095 -0.02(-0.03%)
Feb 01, 2010 43.87 43.87 43.77 43.77 2,094 -0.22(-0.49%)
Jan 29, 2010 43.65 43.99 43.63 43.99 12,825 +0.24(+0.55%)
Jan 28, 2010 43.62 43.79 43.62 43.75 4,922 -0.18(-0.40%)
Jan 27, 2010 44.03 44.03 43.93 43.93 33,598 +0.04(+0.10%)
Jan 26, 2010 44.09 44.09 43.87 43.88 6,296 +0.00(+0.00%)
Jan 25, 2010 43.86 43.96 43.86 43.88 1,845 -0.20(-0.46%)
Jan 22, 2010 44.03 44.14 44.03 44.09 4,069 +0.04(+0.09%)
Jan 21, 2010 43.82 44.06 43.82 44.05 1,481 +0.19(+0.43%)
Jan 20, 2010 43.76 43.86 43.76 43.86 2,802 +0.28(+0.64%)
Jan 19, 2010 43.60 43.64 43.59 43.59 7,970 -0.09(-0.20%)
Jan 15, 2010 43.75 43.67 43.67 43.67 3,203 +0.55(+1.26%)
Jan 14, 2010 43.13 43.13 43.13 43.13 246 +0.14(+0.33%)
Jan 13, 2010 43.23 43.23 42.99 42.99 1,985 -0.25(-0.59%)
Jan 12, 2010 43.26 43.26 43.24 43.24 1,067 +0.43(+1.00%)
Jan 11, 2010 42.91 42.91 42.80 42.81 902 -0.01(-0.02%)
Jan 08, 2010 42.82 42.82 42.82 42.82 266 -0.07(-0.17%)
Jan 07, 2010 42.90 42.90 42.90 42.90 533 -0.10(-0.24%)
Jan 06, 2010 43.00 43.00 43.00 43.00 800 -0.34(-0.78%)
Jan 05, 2010 43.30 43.34 43.30 43.34 1,201 +0.36(+0.84%)
Dec 31, 2009 42.98 42.98 42.98 42.98 0 -0.20(-0.47%)
Dec 30, 2009 43.17 43.18 43.17 43.18 401 +0.34(+0.80%)
Dec 28, 2009 42.84 42.84 42.84 42.84 0 -0.13(-0.30%)
Dec 24, 2009 43.08 43.08 42.97 42.97 2,124 -0.61(-1.41%)
Dec 23, 2009 43.59 43.59 43.59 43.59 1,868 +0.07(+0.17%)
Dec 22, 2009 43.35 43.51 43.35 43.51 838 -0.26(-0.60%)
Dec 21, 2009 44.00 44.00 43.77 43.77 2,965 -0.72(-1.62%)
Dec 17, 2009 44.49 44.49 44.49 0 +0.68(+1.56%)
Dec 11, 2009 43.81 43.81 43.81 0 -0.47(-1.07%)
Dec 10, 2009 44.28 44.28 44.28 44.28 867 -0.22(-0.49%)
Dec 09, 2009 44.54 44.54 44.50 44.50 798 -0.09(-0.20%)
Dec 08, 2009 44.88 44.88 44.59 44.59 2,001 -0.33(-0.73%)
Dec 03, 2009 44.92 44.92 44.92 44.92 0 -0.49(-1.07%)
Dec 02, 2009 45.29 45.41 45.29 45.41 864 +0.19(+0.43%)
Dec 01, 2009 45.37 45.37 45.21 45.21 6,607 -0.31(-0.69%)
Nov 30, 2009 45.53 45.53 45.53 45.53 133 -0.02(-0.03%)
Nov 27, 2009 45.62 45.62 45.54 45.54 4,404 +0.19(+0.43%)
Nov 25, 2009 44.96 45.35 44.96 45.35 934 +0.29(+0.65%)
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.