Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

20+ Year Treas Bond Ishares ETF (NQ: TLT )

88.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 31, 2018 105.68 105.73 104.88 105.56 20,979,140 +0.62(+0.59%)
Jan 30, 2018 105.18 105.25 104.68 104.94 14,026,433 -0.62(-0.59%)
Jan 29, 2018 105.77 105.77 105.19 105.56 14,210,807 -0.74(-0.70%)
Jan 26, 2018 106.55 106.56 105.88 106.30 7,513,980 -0.39(-0.37%)
Jan 25, 2018 105.93 106.78 105.62 106.70 14,152,870 +0.87(+0.82%)
Jan 24, 2018 105.67 105.91 105.39 105.83 10,554,759 -0.58(-0.54%)
Jan 23, 2018 106.49 106.83 106.00 106.41 14,330,149 +0.46(+0.43%)
Jan 22, 2018 106.18 106.41 105.79 105.95 10,446,329 +0.10(+0.10%)
Jan 19, 2018 106.14 106.28 105.78 105.85 13,224,053 -0.56(-0.53%)
Jan 18, 2018 106.59 106.89 106.25 106.41 12,605,692 -1.00(-0.93%)
Jan 17, 2018 107.58 108.07 107.17 107.40 9,681,122 -0.15(-0.14%)
Jan 16, 2018 107.66 107.76 107.14 107.55 10,609,928 +0.45(+0.42%)
Jan 12, 2018 107.10 107.10 107.10 0 +0.18(+0.17%)
Jan 11, 2018 106.23 107.16 106.12 106.92 14,545,600 +0.44(+0.41%)
Jan 10, 2018 106.59 106.48 16,628,363 -0.13(-0.12%)
Jan 09, 2018 107.35 107.37 106.50 106.61 18,863,648 -1.45(-1.34%)
Jan 08, 2018 108.37 108.40 107.66 108.06 10,289,100 -0.07(-0.06%)
Jan 05, 2018 108.26 108.53 107.83 108.13 12,690,557 -0.31(-0.29%)
Jan 04, 2018 108.07 108.51 107.83 108.44 10,716,544 -0.02(-0.02%)
Jan 03, 2018 108.38 108.55 107.94 108.45 10,004,527 +0.52(+0.48%)
Jan 02, 2018 108.80 108.81 107.58 107.94 18,878,940 -1.18(-1.08%)
Dec 29, 2017 109.11 109.11 109.11 0 +0.17(+0.16%)
Dec 28, 2017 108.83 109.09 108.69 108.94 6,158,730 -0.09(-0.09%)
Dec 27, 2017 108.13 109.22 108.12 109.04 10,532,054 +1.40(+1.30%)
Dec 26, 2017 107.50 107.97 107.49 107.64 3,683,709 +0.32(+0.30%)
Dec 22, 2017 107.26 107.38 107.11 107.32 4,620,934 +0.15(+0.14%)
Dec 21, 2017 106.68 107.39 106.66 107.17 8,169,605 +0.62(+0.58%)
Dec 20, 2017 106.70 107.04 106.39 106.55 11,657,530 -1.19(-1.11%)
Dec 19, 2017 108.42 108.47 107.35 107.74 12,868,158 -1.42(-1.30%)
Dec 18, 2017 109.84 109.86 108.93 109.16 8,434,831 -1.00(-0.91%)
Dec 15, 2017 109.70 110.37 109.49 110.16 8,434,473 +0.41(+0.38%)
Dec 14, 2017 109.05 109.85 108.82 109.75 8,020,746 +0.46(+0.42%)
Dec 13, 2017 108.84 109.34 108.65 109.29 9,935,026 +0.82(+0.75%)
Dec 12, 2017 108.29 108.50 107.88 108.47 8,733,087 -0.04(-0.04%)
Dec 11, 2017 108.89 109.08 108.50 108.52 4,501,635 -0.22(-0.21%)
Dec 08, 2017 108.65 108.78 108.35 108.74 5,576,426 +0.01(+0.01%)
Dec 07, 2017 109.80 109.95 108.41 108.73 15,195,434 -0.86(-0.78%)
Dec 06, 2017 109.75 110.06 109.57 109.59 13,788,071 +0.38(+0.35%)
Dec 05, 2017 108.55 109.44 108.53 109.21 12,768,022 +0.54(+0.50%)
Dec 04, 2017 108.08 108.72 108.00 108.67 11,195,615 +0.05(+0.05%)
Dec 01, 2017 108.04 109.46 107.38 108.62 28,641,292 +1.45(+1.35%)
Nov 30, 2017 107.34 107.52 106.59 107.17 11,242,607 -0.36(-0.33%)
Nov 29, 2017 107.55 107.65 107.16 107.53 16,983,018 -1.07(-0.99%)
Nov 28, 2017 108.59 108.94 108.33 108.60 6,984,915 +0.15(+0.13%)
Nov 27, 2017 108.66 108.83 108.29 108.46 7,091,074 -0.15(-0.14%)
Nov 24, 2017 108.72 108.81 108.52 108.61 3,667,433 -0.30(-0.28%)
Nov 22, 2017 108.46 108.96 108.36 108.91 4,834,095 +0.35(+0.32%)
Nov 21, 2017 108.86 109.03 108.19 108.56 6,791,627 +0.34(+0.32%)
Nov 20, 2017 107.85 108.25 107.85 108.22 4,941,082 -0.04(-0.04%)
Nov 17, 2017 107.99 108.30 107.89 108.26 8,100,736 +0.80(+0.74%)
Nov 16, 2017 107.94 108.21 107.45 107.46 6,881,972 -0.94(-0.87%)
Nov 15, 2017 107.98 108.50 107.62 108.41 11,168,658 +1.16(+1.09%)
Nov 14, 2017 106.87 107.28 106.87 107.24 7,233,431 +0.72(+0.68%)
Nov 13, 2017 106.90 106.91 106.48 106.52 6,865,558 +0.22(+0.21%)
Nov 10, 2017 106.82 106.93 106.18 106.30 13,987,235 -1.63(-1.51%)
Nov 09, 2017 107.82 108.13 107.54 107.93 7,332,050 -0.31(-0.28%)
Nov 08, 2017 108.43 108.61 108.11 108.23 3,918,449 -0.24(-0.22%)
Nov 07, 2017 108.12 108.59 108.04 108.47 7,497,134 +0.45(+0.42%)
Nov 06, 2017 107.87 108.11 107.69 108.02 7,289,635 +0.40(+0.37%)
Nov 03, 2017 107.47 107.67 107.19 107.62 12,823,405 +0.29(+0.27%)
Nov 02, 2017 107.07 107.52 107.00 107.33 8,432,155 +0.47(+0.44%)
Nov 01, 2017 106.51 107.19 106.47 106.86 10,437,576 +0.47(+0.44%)
Oct 31, 2017 106.44 106.55 106.33 106.38 5,176,026 +0.03(+0.03%)
Oct 30, 2017 105.87 106.38 105.61 106.35 10,589,276 +1.01(+0.96%)
Oct 27, 2017 105.08 105.41 104.92 105.34 12,261,859 +0.69(+0.66%)
Oct 26, 2017 105.19 105.19 104.65 104.65 9,569,210 -0.35(-0.33%)
Oct 25, 2017 104.73 105.12 104.64 105.00 11,654,139 -0.50(-0.48%)
Oct 24, 2017 105.45 105.72 105.26 105.50 8,005,612 -0.66(-0.62%)
Oct 23, 2017 106.13 106.41 106.01 106.16 8,038,729 +0.19(+0.18%)
Oct 20, 2017 105.99 106.22 105.68 105.97 14,421,607 -1.14(-1.06%)
Oct 19, 2017 107.48 107.71 107.08 107.11 10,490,131 +0.19(+0.18%)
Oct 18, 2017 106.89 107.00 106.57 106.92 6,953,851 -0.71(-0.66%)
Oct 17, 2017 107.18 107.78 107.18 107.63 5,814,110 +0.14(+0.13%)
Oct 16, 2017 107.30 107.61 107.17 107.49 6,712,260 -0.08(-0.07%)
Oct 13, 2017 107.34 107.65 106.98 107.57 9,063,441 +0.77(+0.72%)
Oct 12, 2017 106.46 106.83 106.19 106.80 8,355,149 +0.45(+0.43%)
Oct 11, 2017 106.48 106.55 106.21 106.35 5,131,144 +0.20(+0.19%)
Oct 10, 2017 106.11 106.73 106.01 106.14 7,799,646 +0.17(+0.16%)
Oct 09, 2017 105.80 106.04 105.68 105.97 4,201,129 +0.33(+0.32%)
Oct 06, 2017 105.38 106.08 105.16 105.64 12,138,045 -0.30(-0.28%)
Oct 05, 2017 106.22 106.25 105.72 105.94 9,570,337 -0.40(-0.38%)
Oct 04, 2017 106.44 106.49 105.89 106.34 8,712,421 +0.01(+0.01%)
Oct 03, 2017 105.92 106.42 105.92 106.33 7,276,746 +0.10(+0.10%)
Oct 02, 2017 106.68 106.83 106.19 106.23 9,196,459 -0.19(-0.18%)
Sep 29, 2017 106.42 106.65 106.00 106.42 13,229,958 +0.24(+0.23%)
Sep 28, 2017 105.95 106.33 105.75 106.18 10,414,406 -0.32(-0.30%)
Sep 27, 2017 106.52 106.88 106.30 106.50 14,238,354 -1.63(-1.51%)
Sep 26, 2017 108.14 108.24 107.85 108.13 8,501,380 -0.20(-0.18%)
Sep 25, 2017 107.75 108.56 107.65 108.33 11,346,703 +0.67(+0.63%)
Sep 22, 2017 107.91 108.10 107.53 107.65 6,636,000 +0.31(+0.29%)
Sep 21, 2017 107.62 107.95 107.33 107.34 7,207,181 -0.06(-0.06%)
Sep 20, 2017 107.45 107.52 106.91 107.40 9,421,770 +0.08(+0.07%)
Sep 19, 2017 107.72 107.75 107.25 107.33 6,512,069 -0.27(-0.25%)
Sep 18, 2017 107.91 107.97 107.34 107.59 8,045,489 -0.62(-0.58%)
Sep 15, 2017 108.33 108.34 107.94 108.22 11,452,414 +0.04(+0.04%)
Sep 14, 2017 107.80 108.19 107.76 108.17 7,817,932 +0.44(+0.41%)
Sep 13, 2017 108.26 108.26 107.72 107.73 7,901,058 -0.43(-0.39%)
Sep 12, 2017 108.37 108.41 107.93 108.16 8,859,589 -0.57(-0.53%)
Sep 11, 2017 109.08 109.23 108.56 108.73 20,933,410 -1.31(-1.19%)
Sep 08, 2017 110.13 110.18 109.67 110.04 11,498,548 -0.24(-0.22%)
Sep 07, 2017 109.47 110.52 109.47 110.28 15,965,401 +1.12(+1.02%)
Sep 06, 2017 109.80 110.04 108.97 109.16 10,628,799 -0.67(-0.61%)
Sep 05, 2017 108.92 109.87 108.92 109.83 17,837,410 +1.71(+1.59%)
Sep 01, 2017 108.60 108.62 107.85 108.12 16,562,939 -0.83(-0.76%)
Aug 31, 2017 108.66 108.99 108.60 108.95 9,371,016 +0.32(+0.30%)
Aug 30, 2017 108.50 108.74 108.40 108.63 5,562,483 -0.03(-0.03%)
Aug 29, 2017 109.36 109.41 108.38 108.67 8,997,762 +0.35(+0.32%)
Aug 28, 2017 108.04 108.44 107.88 108.32 5,225,687 -0.07(-0.06%)
Aug 25, 2017 108.13 108.48 108.00 108.38 8,579,265 +0.42(+0.39%)
Aug 24, 2017 108.01 108.38 107.87 107.97 6,542,435 -0.40(-0.37%)
Aug 23, 2017 108.15 108.38 107.91 108.37 8,746,971 +0.73(+0.68%)
Aug 22, 2017 107.93 107.95 107.49 107.64 7,212,381 -0.42(-0.39%)
Aug 21, 2017 107.92 108.13 107.69 108.05 9,009,827 +0.26(+0.24%)
Aug 18, 2017 108.09 108.24 107.48 107.79 9,847,016 -0.03(-0.02%)
Aug 17, 2017 107.00 107.83 106.84 107.81 11,000,699 +0.80(+0.75%)
Aug 16, 2017 106.26 107.28 106.24 107.01 6,205,737 +0.39(+0.37%)
Aug 15, 2017 106.18 106.86 106.16 106.62 8,778,885 -0.45(-0.42%)
Aug 14, 2017 107.25 107.50 107.03 107.07 6,003,994 -0.55(-0.51%)
Aug 11, 2017 107.06 107.65 106.88 107.63 6,716,769 +0.05(+0.05%)
Aug 10, 2017 106.94 107.64 106.85 107.58 12,191,401 +0.91(+0.85%)
Aug 09, 2017 107.20 107.22 106.58 106.67 10,832,983 +0.58(+0.55%)
Aug 08, 2017 106.30 106.39 105.69 106.09 7,280,136 -0.38(-0.36%)
Aug 07, 2017 106.27 106.49 106.08 106.47 5,503,022 +0.12(+0.11%)
Aug 04, 2017 106.54 106.56 105.93 106.35 9,967,999 -0.91(-0.85%)
Aug 03, 2017 106.66 107.28 106.63 107.26 12,128,313 +1.10(+1.03%)
Aug 02, 2017 106.21 106.55 106.14 106.16 6,749,115 +0.06(+0.06%)
Aug 01, 2017 104.86 106.16 104.84 106.10 11,367,491 +0.74(+0.70%)
Jul 31, 2017 104.87 105.37 104.82 105.36 6,433,255 +0.13(+0.12%)
Jul 28, 2017 104.71 105.32 104.70 105.24 6,465,235 +0.62(+0.59%)
Jul 27, 2017 104.57 104.80 104.33 104.62 7,523,636 -0.52(-0.49%)
Jul 26, 2017 104.71 105.40 104.55 105.13 9,958,976 +0.17(+0.16%)
Jul 25, 2017 105.45 105.49 104.88 104.96 11,469,305 -1.39(-1.30%)
Jul 24, 2017 106.56 106.74 106.31 106.35 6,331,819 -0.42(-0.39%)
Jul 21, 2017 106.80 107.05 106.69 106.77 7,300,760 +0.45(+0.42%)
Jul 20, 2017 106.80 106.16 106.31 14,408,603 +0.31(+0.29%)
Jul 19, 2017 105.99 106.19 105.83 106.01 6,052,018 +0.04(+0.04%)
Jul 18, 2017 105.69 105.98 105.53 105.97 10,787,285 +0.92(+0.87%)
Jul 17, 2017 104.76 105.32 104.71 105.05 5,577,446 +0.29(+0.28%)
Jul 14, 2017 105.47 104.60 104.76 7,730,867 +0.13(+0.12%)
Jul 13, 2017 104.99 105.03 104.32 104.63 8,769,714 -0.66(-0.63%)
Jul 12, 2017 105.24 105.36 104.90 105.30 9,229,399 +0.72(+0.69%)
Jul 11, 2017 104.36 104.76 104.23 104.57 5,210,061 +0.18(+0.17%)
Jul 10, 2017 104.37 104.56 104.21 104.39 4,543,272 +0.15(+0.15%)
Jul 07, 2017 104.34 104.50 104.13 104.24 11,068,386 -0.63(-0.60%)
Jul 06, 2017 104.92 105.02 104.42 104.87 12,776,871 -0.87(-0.83%)
Jul 05, 2017 105.50 105.88 105.43 105.75 13,413,874 +0.03(+0.02%)
Jul 03, 2017 106.18 106.21 105.35 105.72 12,974,729 -0.34(-0.32%)
Jun 30, 2017 106.12 106.29 105.83 106.06 12,020,821 -0.25(-0.23%)
Jun 29, 2017 105.97 106.57 105.88 106.31 10,754,046 -0.90(-0.84%)
Jun 28, 2017 107.38 107.41 106.79 107.21 8,680,080 -0.36(-0.33%)
Jun 27, 2017 108.02 108.07 107.33 107.56 9,855,401 -1.16(-1.07%)
Jun 26, 2017 108.73 108.99 108.64 108.72 6,537,405 +0.41(+0.37%)
Jun 23, 2017 108.42 107.99 108.32 5,107,953 -0.05(-0.05%)
Jun 22, 2017 108.26 108.39 107.92 108.37 7,795,458 +0.24(+0.22%)
Jun 21, 2017 107.75 108.20 107.57 108.13 6,977,662 +0.22(+0.20%)
Jun 20, 2017 107.48 107.99 107.48 107.91 9,915,863 +0.96(+0.90%)
Jun 19, 2017 107.08 107.21 106.83 106.95 6,655,032 -0.15(-0.14%)
Jun 16, 2017 106.88 107.18 106.82 107.10 7,871,534 +0.21(+0.20%)
Jun 15, 2017 106.88 107.09 106.66 106.89 6,917,359 -0.17(-0.16%)
Jun 14, 2017 106.74 107.41 106.58 107.06 23,843,360 +1.63(+1.54%)
Jun 13, 2017 105.12 105.55 105.10 105.43 5,594,371 +0.02(+0.02%)
Jun 12, 2017 105.29 105.95 105.23 105.42 5,114,642 -0.03(-0.03%)
Jun 09, 2017 105.18 105.66 105.09 105.45 6,052,458 -0.16(-0.15%)
Jun 08, 2017 105.86 105.86 105.37 105.61 10,332,458 -0.28(-0.26%)
Jun 07, 2017 106.16 106.40 105.78 105.89 15,161,796 -0.51(-0.48%)
Jun 06, 2017 106.55 106.70 106.30 106.40 15,148,963 +0.58(+0.55%)
Jun 05, 2017 105.88 106.10 105.77 105.82 7,992,951 -0.66(-0.62%)
Jun 02, 2017 106.15 106.61 106.00 106.49 15,625,042 +1.25(+1.18%)
Jun 01, 2017 104.86 105.27 104.82 105.24 10,660,827 +0.01(+0.01%)
May 31, 2017 104.93 105.44 104.92 105.23 9,457,696 +0.26(+0.25%)
May 30, 2017 104.92 105.01 104.67 104.97 5,697,379 +0.52(+0.49%)
May 26, 2017 104.51 104.67 104.26 104.45 3,503,913 +0.18(+0.17%)
May 25, 2017 104.06 104.28 103.84 104.27 7,642,620 +0.03(+0.03%)
May 24, 2017 103.88 104.26 103.66 104.24 8,828,999 +0.58(+0.56%)
May 23, 2017 104.48 104.57 103.60 103.66 9,340,846 -0.70(-0.67%)
May 22, 2017 104.39 104.52 104.26 104.36 4,803,164 -0.29(-0.28%)
May 19, 2017 104.35 104.70 104.05 104.64 13,332,064 +0.24(+0.23%)
May 18, 2017 104.68 104.84 104.20 104.40 9,870,881 +0.12(+0.11%)
May 17, 2017 103.73 104.50 103.52 104.28 13,283,357 +1.50(+1.46%)
May 16, 2017 102.45 103.11 102.44 102.78 7,945,988 +0.38(+0.37%)
May 15, 2017 102.40 102.53 102.14 102.40 6,115,687 -0.28(-0.27%)
May 12, 2017 102.36 102.77 102.34 102.68 8,824,079 +0.77(+0.75%)
May 11, 2017 101.51 101.99 101.43 101.91 8,842,580 +0.00(+0.00%)
May 10, 2017 102.28 102.40 101.64 101.91 7,704,482 -0.12(-0.12%)
May 09, 2017 101.83 102.04 101.62 102.03 6,543,130 -0.01(-0.01%)
May 08, 2017 102.45 102.47 101.95 102.04 9,525,818 -0.56(-0.54%)
May 05, 2017 102.67 102.75 102.26 102.60 6,626,658 +0.09(+0.09%)
May 04, 2017 102.36 102.54 102.07 102.50 11,475,598 -0.51(-0.49%)
May 03, 2017 103.38 103.53 102.82 103.01 10,559,615 +0.07(+0.07%)
May 02, 2017 102.33 103.01 102.30 102.94 7,953,548 +0.52(+0.51%)
May 01, 2017 102.94 103.32 102.11 102.42 10,398,453 -0.86(-0.83%)
Apr 28, 2017 102.65 103.35 102.60 103.28 9,674,257 +0.23(+0.22%)
Apr 27, 2017 102.77 103.28 102.63 103.05 5,897,610 -0.03(-0.03%)
Apr 26, 2017 102.58 103.10 102.50 103.08 6,830,302 +0.57(+0.55%)
Apr 25, 2017 103.16 103.37 102.46 102.52 9,621,680 -1.25(-1.20%)
Apr 24, 2017 103.45 103.96 103.37 103.77 9,555,882 -0.52(-0.49%)
Apr 21, 2017 104.52 104.87 104.24 104.28 11,607,884 +0.00(+0.00%)
Apr 20, 2017 104.27 104.60 103.94 104.28 9,397,786 -0.41(-0.39%)
Apr 19, 2017 104.76 104.81 104.42 104.69 8,700,109 -0.57(-0.55%)
Apr 18, 2017 104.55 105.50 104.29 105.26 13,657,914 +1.36(+1.31%)
Apr 17, 2017 104.22 104.29 103.71 103.90 9,495,043 -0.32(-0.31%)
Apr 13, 2017 104.21 104.45 103.75 104.22 9,947,162 +0.32(+0.31%)
Apr 12, 2017 103.41 103.98 103.23 103.90 13,662,011 +0.57(+0.55%)
Apr 11, 2017 102.81 103.53 102.75 103.34 13,382,834 +0.97(+0.95%)
Apr 10, 2017 102.26 102.66 102.14 102.37 6,295,850 +0.47(+0.46%)
Apr 07, 2017 102.85 103.19 101.88 101.89 12,166,446 -0.41(-0.40%)
Apr 06, 2017 102.34 102.48 101.73 102.31 7,696,574 -0.15(-0.15%)
Apr 05, 2017 101.77 102.58 101.60 102.46 10,134,899 +0.31(+0.31%)
Apr 04, 2017 102.45 102.64 102.10 102.15 8,264,800 -0.56(-0.54%)
Apr 03, 2017 101.67 102.87 101.63 102.70 15,396,387 +1.02(+1.01%)
Mar 31, 2017 101.32 101.76 101.26 101.68 6,107,653 +0.30(+0.29%)
Mar 30, 2017 101.98 102.00 101.35 101.39 8,359,938 -0.82(-0.81%)
Mar 29, 2017 101.87 102.24 101.82 102.21 7,467,065 +0.61(+0.60%)
Mar 28, 2017 102.59 102.61 101.50 101.60 8,085,669 -0.68(-0.67%)
Mar 27, 2017 102.62 102.74 102.08 102.29 8,165,848 +0.46(+0.45%)
Mar 24, 2017 101.53 102.01 101.42 101.82 6,908,832 +0.36(+0.36%)
Mar 23, 2017 101.78 101.94 101.13 101.46 8,009,128 -0.14(-0.14%)
Mar 22, 2017 101.69 102.07 101.44 101.60 13,843,798 +0.40(+0.40%)
Mar 21, 2017 100.28 101.33 100.26 101.20 14,886,886 +0.83(+0.83%)
Mar 20, 2017 99.86 100.43 99.82 100.37 6,517,639 +0.43(+0.43%)
Mar 17, 2017 99.49 100.03 99.42 99.94 8,626,814 +0.62(+0.63%)
Mar 16, 2017 99.39 99.52 99.09 99.31 9,518,786 -0.51(-0.51%)
Mar 15, 2017 99.03 100.10 98.92 99.82 17,333,116 +1.20(+1.22%)
Mar 14, 2017 98.36 98.85 98.31 98.61 11,716,237 +0.47(+0.48%)
Mar 13, 2017 98.41 98.63 98.12 98.14 8,301,894 -0.62(-0.63%)
Mar 10, 2017 98.67 98.82 98.28 98.77 10,943,841 +0.35(+0.35%)
Mar 09, 2017 98.84 98.96 98.36 98.42 12,551,482 -0.79(-0.80%)
Mar 08, 2017 98.82 99.35 98.75 99.21 13,448,544 -0.54(-0.54%)
Mar 07, 2017 99.80 99.97 99.61 99.75 8,405,064 -0.30(-0.30%)
Mar 06, 2017 100.34 100.34 99.83 100.05 5,329,385 -0.48(-0.48%)
Mar 03, 2017 100.43 100.53 99.86 100.53 11,296,088 +0.26(+0.26%)
Mar 02, 2017 100.25 100.42 99.91 100.27 9,735,838 -0.36(-0.36%)
Mar 01, 2017 100.61 100.70 100.20 100.64 12,721,385 -1.71(-1.68%)
Feb 28, 2017 102.15 102.63 102.00 102.35 10,000,400 +0.38(+0.37%)
Feb 27, 2017 102.41 102.48 101.92 101.97 13,131,214 -0.61(-0.59%)
Feb 24, 2017 102.02 102.69 101.95 102.58 13,483,538 +1.13(+1.11%)
Feb 23, 2017 101.37 101.50 101.17 101.45 6,326,993 +0.30(+0.30%)
Feb 22, 2017 101.56 101.58 100.54 101.15 9,636,316 +0.17(+0.17%)
Feb 21, 2017 100.62 101.40 100.55 100.98 10,352,402 -0.18(-0.17%)
Feb 17, 2017 101.16 101.16 101.16 0 +0.60(+0.59%)
Feb 16, 2017 100.23 101.06 100.15 100.56 11,901,385 +0.55(+0.55%)
Feb 15, 2017 99.84 100.23 99.75 100.01 10,084,799 -0.46(-0.46%)
Feb 14, 2017 101.09 101.14 99.90 100.47 15,711,673 -0.73(-0.72%)
Feb 13, 2017 101.10 101.23 100.79 101.21 13,722,130 -0.32(-0.31%)
Feb 10, 2017 100.98 101.69 100.98 101.53 9,489,943 -0.06(-0.06%)
Feb 09, 2017 102.07 102.22 101.44 101.58 20,090,426 -1.19(-1.15%)
Feb 08, 2017 102.08 102.80 102.07 102.77 18,714,214 +1.38(+1.36%)
Feb 07, 2017 100.70 101.74 100.44 101.39 10,013,130 +0.74(+0.74%)
Feb 06, 2017 100.69 101.00 100.15 100.65 10,031,510 +0.61(+0.60%)
Feb 03, 2017 100.42 100.78 99.60 100.05 12,222,232 -0.04(-0.04%)
Feb 02, 2017 100.83 101.00 100.05 100.09 8,299,875 -0.04(-0.04%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.