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

Interm Corp Bond Vanguard (NQ: VCIT )

78.22 -0.17 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
Jan 29, 2010 53.08 53.08 52.75 52.96 16,523 +0.06(+0.12%)
Jan 28, 2010 52.85 53.09 52.84 52.90 53,897 -0.04(-0.08%)
Jan 27, 2010 53.18 56.20 52.94 52.94 39,374 -0.12(-0.22%)
Jan 26, 2010 53.14 53.16 52.85 53.06 48,289 -0.10(-0.20%)
Jan 25, 2010 53.13 53.20 53.13 53.17 31,126 -0.11(-0.21%)
Jan 22, 2010 53.18 53.28 53.17 53.28 25,467 +0.06(+0.12%)
Jan 21, 2010 53.04 53.39 53.04 53.21 21,844 +0.17(+0.32%)
Jan 20, 2010 53.33 53.33 53.01 53.05 29,951 +0.03(+0.05%)
Jan 19, 2010 53.33 53.33 52.90 53.02 125,059 -0.12(-0.22%)
Jan 15, 2010 53.13 53.14 53.14 53.14 65,256 +0.08(+0.14%)
Jan 14, 2010 53.00 53.08 52.94 53.06 53,524 +0.11(+0.21%)
Jan 13, 2010 53.13 53.17 52.93 52.95 50,114 -0.16(-0.30%)
Jan 12, 2010 53.38 53.38 53.03 53.11 12,678 +0.26(+0.49%)
Jan 11, 2010 52.95 52.96 52.79 52.85 32,612 -0.02(-0.03%)
Jan 08, 2010 52.82 52.96 52.71 52.87 40,705 +0.06(+0.11%)
Jan 07, 2010 52.85 52.89 52.69 52.81 12,734 +0.17(+0.32%)
Jan 06, 2010 52.85 52.87 52.64 52.64 21,547 -0.11(-0.21%)
Jan 05, 2010 52.56 52.76 52.54 52.75 83,566 +0.35(+0.67%)
Jan 04, 2010 52.44 52.44 52.22 52.41 118,917 +0.19(+0.36%)
Dec 31, 2009 52.11 52.22 52.22 52.22 154,607 +0.01(+0.01%)
Dec 30, 2009 52.29 52.29 52.13 52.21 31,229 +0.07(+0.13%)
Dec 29, 2009 52.15 52.15 51.67 52.14 24,413 +0.17(+0.32%)
Dec 28, 2009 52.18 52.18 51.97 51.97 20,982 -0.26(-0.50%)
Dec 24, 2009 52.29 52.34 52.23 52.23 10,086 -0.36(-0.68%)
Dec 23, 2009 52.70 52.71 52.54 52.59 7,680 +0.04(+0.08%)
Dec 22, 2009 52.52 52.56 52.51 52.55 10,522 -0.11(-0.21%)
Dec 21, 2009 52.94 52.94 52.61 52.66 23,856 -0.29(-0.56%)
Dec 18, 2009 53.03 53.06 52.94 52.96 9,210 -0.05(-0.09%)
Dec 17, 2009 53.28 53.28 52.84 53.00 14,466 +0.10(+0.20%)
Dec 16, 2009 53.14 53.14 52.78 52.90 42,603 +0.16(+0.30%)
Dec 15, 2009 52.72 52.78 52.61 52.74 40,981 -0.00(-0.01%)
Dec 14, 2009 52.70 52.80 52.67 52.74 16,672 +0.06(+0.11%)
Dec 11, 2009 52.76 52.84 52.56 52.68 10,479 -0.14(-0.26%)
Dec 10, 2009 52.69 52.84 52.64 52.82 7,459 +0.04(+0.08%)
Dec 09, 2009 52.96 52.96 52.72 52.78 9,052 -0.05(-0.09%)
Dec 08, 2009 52.90 52.99 52.75 52.83 40,909 +0.15(+0.29%)
Dec 07, 2009 52.64 52.68 52.64 52.68 8,734 +0.10(+0.20%)
Dec 04, 2009 52.59 52.62 52.50 52.57 13,173 -0.20(-0.38%)
Dec 03, 2009 52.71 52.77 52.62 52.77 73,279 +0.06(+0.12%)
Dec 02, 2009 52.77 52.77 52.71 52.71 2,785 -0.05(-0.09%)
Dec 01, 2009 52.91 52.97 52.76 52.76 13,973 -0.19(-0.36%)
Nov 30, 2009 52.79 52.95 52.79 52.95 12,027 +0.15(+0.28%)
Nov 27, 2009 53.30 53.30 52.77 52.80 2,681 +0.09(+0.17%)
Nov 25, 2009 52.62 52.81 52.55 52.71 8,626 +0.07(+0.13%)
Nov 24, 2009 62.75 52.64 52.50 52.64 7,102 +0.24(+0.45%)
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.