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:

Interm Corp Bond Vanguard (NQ: VCIT )

80.51 -0.05 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 83.79 83.97 4,089,473 +0.06(+0.08%)
Jan 28, 2022 83.56 83.91 83.51 83.91 6,418,334 +0.09(+0.11%)
Jan 27, 2022 83.77 83.98 83.73 83.82 5,406,820 +0.11(+0.13%)
Jan 26, 2022 84.28 84.35 83.67 83.70 7,630,121 -0.48(-0.57%)
Jan 25, 2022 84.30 84.41 84.15 84.19 3,680,611 -0.14(-0.17%)
Jan 24, 2022 84.47 84.51 84.30 84.33 5,031,524 -0.06(-0.07%)
Jan 21, 2022 84.39 84.44 84.28 84.38 16,093,043 +0.35(+0.42%)
Jan 20, 2022 84.13 84.21 83.97 84.03 6,334,819 +0.01(+0.01%)
Jan 19, 2022 84.08 84.24 84.02 84.02 4,806,275 +0.10(+0.12%)
Jan 18, 2022 84.18 84.20 83.92 83.92 5,880,655 -0.64(-0.76%)
Jan 14, 2022 84.56 0 -0.47(-0.56%)
Jan 13, 2022 84.88 85.03 84.83 85.03 5,219,034 +0.16(+0.19%)
Jan 12, 2022 84.94 85.05 84.86 84.87 4,018,672 +0.06(+0.07%)
Jan 11, 2022 84.62 84.86 84.59 84.82 4,991,818 +0.11(+0.13%)
Jan 10, 2022 84.60 84.71 84.47 84.71 6,196,918 -0.07(-0.09%)
Jan 07, 2022 84.89 84.93 84.67 84.78 4,058,461 -0.24(-0.28%)
Jan 06, 2022 85.02 85.12 84.96 85.02 5,487,752 -0.16(-0.19%)
Jan 05, 2022 85.64 85.68 85.18 85.18 7,676,852 -0.45(-0.52%)
Jan 04, 2022 85.46 85.63 85.40 85.63 3,956,389 +0.06(+0.08%)
Jan 03, 2022 85.73 85.76 85.53 85.56 5,071,115 -0.55(-0.64%)
Dec 31, 2021 86.24 86.30 86.09 86.11 2,921,380 -0.01(-0.01%)
Dec 30, 2021 86.11 86.23 85.99 86.12 2,384,264 +0.10(+0.11%)
Dec 29, 2021 86.08 86.14 85.94 86.02 3,284,596 -0.28(-0.32%)
Dec 28, 2021 86.39 86.43 86.25 86.30 2,024,235 +0.01(+0.01%)
Dec 27, 2021 86.16 86.33 86.16 86.29 2,080,552 +0.14(+0.16%)
Dec 23, 2021 86.16 86.19 86.04 86.15 2,301,635 -0.06(-0.07%)
Dec 22, 2021 86.23 86.25 86.09 86.21 2,052,821 +0.05(+0.05%)
Dec 21, 2021 86.50 86.50 85.39 86.17 3,277,318 -0.06(-0.06%)
Dec 20, 2021 86.33 86.37 86.16 86.22 3,180,173 -0.13(-0.15%)
Dec 17, 2021 86.33 86.48 86.08 86.35 2,089,267 +0.06(+0.07%)
Dec 16, 2021 86.53 86.53 86.19 86.29 3,532,457 +0.17(+0.19%)
Dec 15, 2021 85.82 86.12 85.78 86.12 3,457,439 +0.15(+0.17%)
Dec 14, 2021 86.07 86.09 85.91 85.97 6,086,485 -0.28(-0.33%)
Dec 13, 2021 86.14 86.34 86.13 86.25 3,974,246 +0.28(+0.33%)
Dec 10, 2021 85.97 86.12 85.92 85.97 4,301,158 +0.11(+0.13%)
Dec 09, 2021 85.98 86.05 85.84 85.86 2,471,431 +0.00(+0.00%)
Dec 08, 2021 86.00 86.07 85.74 85.86 4,379,292 -0.23(-0.27%)
Dec 07, 2021 86.02 86.20 86.02 86.09 5,862,698 +0.05(+0.05%)
Dec 06, 2021 86.29 86.30 86.00 86.05 5,286,955 -0.19(-0.22%)
Dec 03, 2021 85.90 86.46 85.83 86.23 4,451,060 +0.46(+0.53%)
Dec 02, 2021 85.82 85.89 85.71 85.78 4,140,191 -0.08(-0.09%)
Dec 01, 2021 85.74 85.88 85.67 85.85 4,588,610 +0.02(+0.02%)
Nov 30, 2021 86.06 86.27 86.02 85.84 10,122,100 +0.13(+0.15%)
Nov 29, 2021 85.40 85.76 85.36 85.71 5,320,938 +0.14(+0.16%)
Nov 26, 2021 85.44 85.71 85.40 85.57 3,952,037 +0.41(+0.48%)
Nov 24, 2021 84.95 85.17 84.92 85.17 3,905,332 +0.11(+0.13%)
Nov 23, 2021 85.26 85.29 85.05 85.06 5,905,510 -0.32(-0.38%)
Nov 22, 2021 85.66 85.77 85.37 85.38 4,481,920 -0.57(-0.66%)
Nov 19, 2021 85.96 86.10 85.92 85.95 6,853,924 +0.14(+0.16%)
Nov 18, 2021 85.83 85.82 85.64 85.81 2,787,642 +0.07(+0.09%)
Nov 17, 2021 85.54 85.75 85.49 85.74 4,241,403 +0.21(+0.25%)
Nov 16, 2021 85.53 85.73 85.51 85.52 4,014,345 -0.09(-0.11%)
Nov 15, 2021 85.92 85.96 85.60 85.62 4,443,104 -0.39(-0.45%)
Nov 12, 2021 86.14 86.16 85.93 86.00 3,100,218 +0.11(+0.13%)
Nov 11, 2021 86.13 86.25 85.85 85.89 1,724,893 -0.29(-0.34%)
Nov 10, 2021 86.60 86.18 4,629,542 -0.60(-0.69%)
Nov 09, 2021 86.85 86.91 86.75 86.77 3,654,328 +0.17(+0.20%)
Nov 08, 2021 86.79 86.79 86.53 86.60 3,624,628 -0.27(-0.31%)
Nov 05, 2021 86.53 86.94 86.53 86.87 4,157,635 +0.41(+0.48%)
Nov 04, 2021 86.25 86.55 86.22 86.45 3,288,420 +0.30(+0.35%)
Nov 03, 2021 86.20 86.27 85.96 86.15 4,002,681 -0.10(-0.12%)
Nov 02, 2021 86.07 86.27 86.07 86.25 5,020,725 +0.20(+0.23%)
Nov 01, 2021 85.99 86.08 85.86 86.05 2,074,404 -0.08(-0.09%)
Oct 29, 2021 85.91 86.22 85.86 86.13 4,422,257 +0.01(+0.01%)
Oct 28, 2021 86.19 86.23 86.01 86.12 4,483,570 -0.13(-0.15%)
Oct 27, 2021 86.15 86.37 85.99 86.25 5,079,093 +0.28(+0.33%)
Oct 26, 2021 85.89 85.97 85.96 5,444,163 +0.11(+0.13%)
Oct 25, 2021 85.75 85.85 2,928,514 +0.14(+0.16%)
Oct 22, 2021 85.71 85.77 85.50 85.71 3,424,917 +0.16(+0.18%)
Oct 21, 2021 85.62 85.71 85.50 85.56 5,994,813 -0.23(-0.27%)
Oct 20, 2021 85.81 85.95 85.78 85.79 12,052,106 -0.05(-0.06%)
Oct 19, 2021 86.01 86.01 85.83 85.84 2,952,083 -0.22(-0.25%)
Oct 18, 2021 86.03 86.12 85.91 86.05 3,898,821 -0.21(-0.24%)
Oct 15, 2021 86.36 86.36 86.22 86.27 3,121,608 -0.28(-0.33%)
Oct 14, 2021 86.43 86.56 86.23 86.55 2,916,648 +0.23(+0.27%)
Oct 13, 2021 86.16 86.35 86.13 86.32 3,387,848 +0.22(+0.26%)
Oct 12, 2021 86.02 86.12 85.90 86.10 2,253,916 +0.24(+0.28%)
Oct 11, 2021 85.89 85.96 85.81 85.86 1,206,746 -0.17(-0.20%)
Oct 08, 2021 85.89 86.26 85.66 86.04 2,672,606 -0.23(-0.27%)
Oct 07, 2021 86.39 86.48 86.26 86.27 1,699,293 -0.25(-0.29%)
Oct 06, 2021 86.49 86.56 86.41 86.51 2,670,173 -0.05(-0.06%)
Oct 05, 2021 86.66 86.70 86.52 86.57 2,791,901 -0.19(-0.22%)
Oct 04, 2021 86.71 86.82 86.65 86.76 2,288,689 -0.08(-0.09%)
Oct 01, 2021 86.64 86.91 86.61 86.84 3,480,629 +0.40(+0.46%)
Sep 30, 2021 86.46 86.57 86.35 86.45 4,019,549 -0.08(-0.10%)
Sep 29, 2021 86.61 86.78 86.46 86.53 4,802,780 +0.06(+0.06%)
Sep 28, 2021 86.68 86.68 86.44 86.47 3,109,240 -0.42(-0.48%)
Sep 27, 2021 86.87 86.98 86.83 86.89 2,549,762 -0.14(-0.16%)
Sep 24, 2021 87.03 87.07 86.94 87.03 1,650,676 -0.10(-0.12%)
Sep 23, 2021 87.33 87.33 87.10 87.13 3,049,516 -0.39(-0.45%)
Sep 22, 2021 87.46 87.60 87.38 87.53 3,199,009 +0.06(+0.07%)
Sep 21, 2021 87.50 87.55 87.44 87.46 2,233,387 -0.01(-0.01%)
Sep 20, 2021 87.33 87.48 87.27 87.47 3,429,529 +0.23(+0.26%)
Sep 17, 2021 87.26 87.29 87.18 87.24 1,934,163 -0.18(-0.21%)
Sep 16, 2021 87.34 87.46 87.29 87.43 2,448,651 -0.15(-0.17%)
Sep 15, 2021 87.40 87.64 87.40 87.57 2,887,869 -0.06(-0.07%)
Sep 14, 2021 87.55 87.70 87.53 87.64 4,077,451 +0.17(+0.20%)
Sep 13, 2021 87.47 87.56 87.46 87.46 8,198,289 +0.05(+0.06%)
Sep 10, 2021 87.46 87.51 87.30 87.41 1,420,687 -0.14(-0.16%)
Sep 09, 2021 87.35 87.62 87.30 87.55 3,010,015 +0.30(+0.35%)
Sep 08, 2021 87.16 87.32 87.11 87.24 2,518,257 +0.15(+0.17%)
Sep 07, 2021 86.91 87.15 86.91 87.10 4,290,640 -0.31(-0.36%)
Sep 03, 2021 87.39 87.44 87.33 87.41 1,208,870 -0.18(-0.21%)
Sep 02, 2021 87.54 87.59 87.45 87.59 3,579,262 +0.16(+0.18%)
Sep 01, 2021 87.40 87.52 87.31 87.44 2,469,926 +0.08(+0.09%)
Aug 31, 2021 87.47 87.56 87.36 87.36 4,130,523 -0.12(-0.14%)
Aug 30, 2021 87.07 87.49 87.06 87.48 3,391,239 +0.17(+0.20%)
Aug 27, 2021 87.02 87.33 86.92 87.30 2,856,493 +0.29(+0.34%)
Aug 26, 2021 87.16 87.16 86.93 87.01 5,130,824 -0.05(-0.05%)
Aug 25, 2021 87.22 87.23 86.99 87.06 1,893,423 -0.12(-0.14%)
Aug 24, 2021 87.30 87.33 87.17 87.17 1,894,563 -0.16(-0.19%)
Aug 23, 2021 87.32 87.39 87.28 87.34 1,437,310 +0.04(+0.04%)
Aug 20, 2021 87.37 87.38 87.25 87.30 1,299,085 -0.02(-0.02%)
Aug 19, 2021 87.28 87.38 87.18 87.32 1,871,144 +0.16(+0.18%)
Aug 18, 2021 87.28 87.30 87.09 87.17 2,480,602 -0.16(-0.18%)
Aug 17, 2021 87.34 87.40 87.28 87.32 2,137,224 -0.09(-0.10%)
Aug 16, 2021 87.45 87.57 87.38 87.41 1,877,494 +0.11(+0.13%)
Aug 13, 2021 87.08 87.30 87.07 87.30 1,324,702 +0.32(+0.37%)
Aug 12, 2021 86.91 86.99 86.85 86.98 1,991,744 +0.02(+0.02%)
Aug 11, 2021 86.85 87.08 86.75 86.96 2,833,558 +0.15(+0.17%)
Aug 10, 2021 86.88 87.15 86.78 86.82 1,816,643 -0.14(-0.16%)
Aug 09, 2021 87.20 87.25 86.93 86.96 1,776,931 -0.27(-0.30%)
Aug 06, 2021 87.27 87.33 87.17 87.22 2,469,780 -0.37(-0.42%)
Aug 05, 2021 87.68 87.71 87.53 87.59 3,112,881 -0.22(-0.25%)
Aug 04, 2021 88.01 88.10 87.59 87.81 3,667,076 -0.05(-0.06%)
Aug 03, 2021 87.88 87.98 87.82 87.86 2,467,627 +0.00(+0.00%)
Aug 02, 2021 87.77 87.99 87.70 87.86 3,014,685 +0.20(+0.23%)
Jul 30, 2021 87.58 87.68 87.57 87.66 2,309,454 +0.11(+0.13%)
Jul 29, 2021 87.51 87.59 87.47 87.55 2,360,611 -0.14(-0.16%)
Jul 28, 2021 87.44 87.69 87.39 87.69 3,537,841 +0.13(+0.15%)
Jul 27, 2021 87.53 87.56 87.43 87.56 3,439,643 +0.23(+0.26%)
Jul 26, 2021 87.31 87.47 87.31 87.33 3,229,724 -0.09(-0.10%)
Jul 23, 2021 87.25 87.44 87.23 87.42 2,469,587 -0.04(-0.04%)
Jul 22, 2021 87.30 87.52 87.28 87.46 2,304,046 +0.21(+0.24%)
Jul 21, 2021 87.33 87.36 87.15 87.25 3,035,444 -0.28(-0.32%)
Jul 20, 2021 87.80 87.82 87.45 87.53 5,843,150 -0.02(-0.02%)
Jul 19, 2021 87.43 87.63 87.29 87.55 4,235,834 +0.44(+0.50%)
Jul 16, 2021 87.00 87.17 86.99 87.11 3,308,358 -0.05(-0.06%)
Jul 15, 2021 87.13 87.20 86.98 87.17 3,658,206 +0.14(+0.16%)
Jul 14, 2021 86.91 87.03 86.89 87.03 7,139,221 +0.29(+0.34%)
Jul 13, 2021 86.95 86.99 86.70 86.74 6,966,885 -0.22(-0.25%)
Jul 12, 2021 86.99 87.04 86.88 86.96 4,247,377 -0.04(-0.04%)
Jul 09, 2021 87.07 87.07 86.98 86.99 2,172,661 -0.25(-0.28%)
Jul 08, 2021 87.13 87.32 87.12 87.24 3,537,295 +0.05(+0.06%)
Jul 07, 2021 87.09 87.25 87.02 87.19 2,872,090 +0.18(+0.21%)
Jul 06, 2021 86.75 87.08 86.75 87.00 3,778,320 +0.28(+0.33%)
Jul 02, 2021 86.58 86.73 86.51 86.72 2,323,772 +0.21(+0.24%)
Jul 01, 2021 86.62 86.65 86.43 86.51 1,847,438 -0.06(-0.07%)
Jun 30, 2021 86.60 86.69 86.56 86.58 3,688,465 +0.05(+0.05%)
Jun 29, 2021 86.43 86.53 86.33 86.53 2,620,708 +0.11(+0.13%)
Jun 28, 2021 86.34 86.45 86.26 86.42 3,815,993 +0.20(+0.23%)
Jun 25, 2021 86.38 86.40 86.09 86.22 3,275,530 -0.11(-0.13%)
Jun 24, 2021 86.32 86.38 86.24 86.34 3,246,143 +0.10(+0.12%)
Jun 23, 2021 86.30 86.40 86.06 86.24 10,596,779 -0.15(-0.18%)
Jun 22, 2021 86.20 86.39 86.17 86.39 1,664,286 +0.13(+0.15%)
Jun 21, 2021 86.31 86.38 86.23 86.27 2,613,239 -0.15(-0.18%)
Jun 18, 2021 86.20 86.47 86.06 86.42 3,068,477 +0.23(+0.26%)
Jun 17, 2021 86.07 86.33 86.05 86.19 4,262,426 +0.19(+0.22%)
Jun 16, 2021 86.48 86.55 85.82 86.00 2,690,877 -0.44(-0.51%)
Jun 15, 2021 86.14 86.44 86.14 86.44 2,243,335 +0.09(+0.11%)
Jun 14, 2021 86.47 86.47 86.28 86.35 1,256,593 -0.19(-0.22%)
Jun 11, 2021 86.59 86.60 86.47 86.54 1,655,199 -0.01(-0.01%)
Jun 10, 2021 86.18 86.55 86.14 86.55 2,128,647 +0.29(+0.34%)
Jun 09, 2021 86.28 86.36 86.17 86.26 2,198,906 +0.19(+0.22%)
Jun 08, 2021 86.06 86.09 85.98 86.06 2,764,110 +0.20(+0.23%)
Jun 07, 2021 85.82 85.87 85.79 85.86 2,221,242 -0.03(-0.03%)
Jun 04, 2021 85.67 85.91 85.66 85.89 3,056,405 +0.38(+0.45%)
Jun 03, 2021 85.55 85.59 85.50 85.51 2,209,144 -0.29(-0.34%)
Jun 02, 2021 85.76 85.81 85.73 85.80 2,888,213 +0.14(+0.16%)
Jun 01, 2021 85.55 85.67 85.49 85.66 2,415,975 +0.05(+0.06%)
May 28, 2021 85.61 85.77 85.61 85.61 1,410,750 +0.03(+0.03%)
May 27, 2021 85.63 85.66 85.53 85.59 2,309,224 -0.15(-0.18%)
May 26, 2021 85.69 85.78 85.62 85.74 4,560,929 -0.04(-0.04%)
May 25, 2021 85.57 85.80 85.48 85.78 3,906,142 +0.24(+0.28%)
May 24, 2021 85.48 85.58 85.46 85.54 2,124,897 +0.11(+0.13%)
May 21, 2021 85.10 85.51 85.10 85.43 1,806,643 +0.04(+0.04%)
May 20, 2021 85.23 85.43 85.21 85.40 1,656,843 +0.33(+0.38%)
May 19, 2021 85.21 85.31 84.94 85.07 2,344,810 -0.16(-0.19%)
May 18, 2021 85.28 85.30 85.21 85.23 1,658,407 -0.09(-0.11%)
May 17, 2021 85.36 85.36 85.26 85.32 2,006,464 -0.09(-0.11%)
May 14, 2021 85.32 85.41 85.25 85.41 1,732,552 +0.25(+0.30%)
May 13, 2021 85.03 85.19 85.01 85.16 3,267,048 +0.31(+0.36%)
May 12, 2021 85.60 85.60 84.84 84.85 5,063,235 -0.41(-0.48%)
May 11, 2021 85.26 85.30 85.19 85.26 2,116,695 -0.19(-0.22%)
May 10, 2021 85.53 85.63 85.37 85.45 2,338,122 -0.12(-0.14%)
May 07, 2021 85.71 85.84 85.51 85.57 3,579,038 +0.08(+0.10%)
May 06, 2021 85.33 85.49 85.31 85.49 2,717,969 +0.13(+0.15%)
May 05, 2021 85.27 85.40 85.21 85.36 2,314,852 +0.09(+0.11%)
May 04, 2021 85.42 85.44 85.21 85.27 3,150,080 -0.01(-0.01%)
May 03, 2021 85.14 85.34 85.11 85.28 2,389,015 +0.15(+0.18%)
Apr 30, 2021 85.01 85.15 85.00 85.13 3,040,728 +0.09(+0.11%)
Apr 29, 2021 84.85 85.05 84.77 85.04 6,081,218 -0.07(-0.09%)
Apr 28, 2021 85.02 85.11 84.84 85.11 3,696,122 +0.08(+0.10%)
Apr 27, 2021 85.30 85.30 85.01 85.03 21,655,928 -0.21(-0.24%)
Apr 26, 2021 85.33 85.33 85.22 85.24 2,597,953 -0.05(-0.05%)
Apr 23, 2021 85.22 85.35 85.16 85.28 3,643,914 +0.05(+0.05%)
Apr 22, 2021 85.02 85.27 85.01 85.24 2,795,489 +0.05(+0.06%)
Apr 21, 2021 85.06 85.18 85.00 85.18 2,944,158 +0.16(+0.19%)
Apr 20, 2021 84.90 85.13 84.88 85.02 2,371,155 +0.13(+0.15%)
Apr 19, 2021 84.81 84.95 84.79 84.89 2,609,212 -0.06(-0.07%)
Apr 16, 2021 85.10 85.14 84.79 84.95 3,268,094 -0.34(-0.40%)
Apr 15, 2021 85.08 85.40 85.00 85.30 2,652,622 +0.34(+0.41%)
Apr 14, 2021 84.96 84.98 84.85 84.95 2,607,293 -0.05(-0.06%)
Apr 13, 2021 84.70 85.01 84.67 85.01 2,738,691 +0.30(+0.35%)
Apr 12, 2021 84.65 84.74 84.62 84.71 2,092,366 -0.07(-0.09%)
Apr 09, 2021 84.67 84.88 84.63 84.78 2,610,353 -0.10(-0.12%)
Apr 08, 2021 84.76 84.89 84.70 84.88 2,427,170 +0.25(+0.30%)
Apr 07, 2021 84.71 84.80 84.60 84.63 3,766,824 +0.01(+0.01%)
Apr 06, 2021 84.38 84.70 84.38 84.62 4,098,429 +0.39(+0.46%)
Apr 05, 2021 84.24 84.41 83.86 84.23 2,539,519 -0.28(-0.33%)
Apr 01, 2021 84.47 84.55 84.37 84.51 3,379,627 +0.26(+0.31%)
Mar 31, 2021 84.07 84.36 84.06 84.25 4,058,256 +0.11(+0.13%)
Mar 30, 2021 83.99 84.16 83.85 84.14 2,790,387 +0.07(+0.09%)
Mar 29, 2021 84.56 84.93 84.00 84.07 2,960,506 -0.15(-0.18%)
Mar 26, 2021 84.20 84.37 84.15 84.22 2,496,620 -0.14(-0.16%)
Mar 25, 2021 84.37 84.43 84.20 84.36 2,495,387 -0.01(-0.01%)
Mar 24, 2021 84.09 84.38 84.06 84.37 2,561,853 +0.14(+0.16%)
Mar 23, 2021 84.16 84.25 84.10 84.23 3,116,245 +0.17(+0.20%)
Mar 22, 2021 83.99 84.14 83.95 84.06 3,007,797 +0.18(+0.22%)
Mar 19, 2021 83.82 83.98 83.77 83.88 4,410,990 -0.05(-0.06%)
Mar 18, 2021 83.82 84.00 83.71 83.93 6,810,522 -0.47(-0.55%)
Mar 17, 2021 84.05 84.56 83.94 84.40 4,323,125 +0.13(+0.16%)
Mar 16, 2021 84.33 84.38 84.20 84.27 3,805,131 +0.00(+0.00%)
Mar 15, 2021 84.13 84.31 84.11 84.27 2,237,100 +0.11(+0.13%)
Mar 12, 2021 84.30 84.40 84.08 84.16 3,211,486 -0.53(-0.62%)
Mar 11, 2021 84.73 84.80 84.61 84.68 5,741,154 +0.10(+0.12%)
Mar 10, 2021 84.33 84.66 84.31 84.59 5,157,083 +0.30(+0.35%)
Mar 09, 2021 84.31 84.40 84.20 84.29 4,627,775 +0.35(+0.42%)
Mar 08, 2021 84.37 84.39 83.93 83.93 4,505,020 -0.65(-0.77%)
Mar 05, 2021 84.59 84.67 84.40 84.59 10,445,944 -0.24(-0.28%)
Mar 04, 2021 85.28 85.36 84.73 84.82 8,643,104 -0.46(-0.54%)
Mar 03, 2021 85.44 85.48 85.27 85.28 4,680,696 -0.43(-0.50%)
Mar 02, 2021 85.69 85.80 85.64 85.71 3,426,904 -0.02(-0.02%)
Mar 01, 2021 85.55 85.74 85.53 85.73 5,694,971 +0.22(+0.26%)
Feb 26, 2021 85.24 85.53 84.97 85.51 10,857,292 +0.59(+0.69%)
Feb 25, 2021 85.80 85.80 84.71 84.92 11,957,441 -1.25(-1.45%)
Feb 24, 2021 85.80 86.18 85.71 86.17 3,834,562 +0.05(+0.06%)
Feb 23, 2021 85.90 86.13 85.72 86.11 5,674,720 +0.12(+0.14%)
Feb 22, 2021 86.10 86.27 85.98 85.99 8,468,922 -0.24(-0.28%)
Feb 19, 2021 86.44 86.50 86.21 86.24 3,991,083 -0.34(-0.40%)
Feb 18, 2021 86.67 86.67 86.41 86.58 3,030,519 -0.03(-0.03%)
Feb 17, 2021 86.54 86.61 86.42 86.61 5,739,824 +0.16(+0.19%)
Feb 16, 2021 86.65 86.65 86.42 86.45 4,916,991 -0.50(-0.57%)
Feb 12, 2021 86.95 87.05 86.93 86.94 2,033,149 -0.14(-0.17%)
Feb 11, 2021 87.08 87.19 86.97 87.09 2,960,697 -0.06(-0.07%)
Feb 10, 2021 87.04 87.17 87.04 87.15 3,692,432 +0.17(+0.20%)
Feb 09, 2021 87.06 87.08 86.95 86.98 3,418,439 -0.05(-0.06%)
Feb 08, 2021 86.95 87.07 86.79 87.03 4,144,965 +0.08(+0.09%)
Feb 05, 2021 87.04 87.09 86.94 86.95 5,168,211 -0.04(-0.04%)
Feb 04, 2021 86.85 87.03 86.81 86.99 2,802,150 +0.07(+0.08%)
Feb 03, 2021 86.85 86.93 86.85 86.92 3,343,575 -0.05(-0.05%)
Feb 02, 2021 86.87 87.01 86.86 86.96 2,910,878 -0.08(-0.09%)
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.