Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Nov 30, 2017 109.25 109.30 109.02 109.08 4,011,274 -0.18(-0.16%)
Nov 29, 2017 109.27 109.32 109.18 109.26 2,423,666 -0.27(-0.25%)
Nov 28, 2017 109.59 109.63 109.47 109.53 5,126,887 +0.00(+0.00%)
Nov 27, 2017 109.53 109.58 109.44 109.53 2,653,260 +0.00(+0.00%)
Nov 24, 2017 109.50 109.56 109.48 109.53 1,693,471 -0.02(-0.02%)
Nov 22, 2017 109.40 109.56 109.38 109.55 6,104,105 +0.19(+0.17%)
Nov 21, 2017 109.39 109.43 109.22 109.36 2,297,395 +0.11(+0.10%)
Nov 20, 2017 109.23 109.30 109.18 109.25 2,639,115 -0.06(-0.05%)
Nov 17, 2017 109.33 109.39 109.26 109.31 3,544,593 +0.12(+0.11%)
Nov 16, 2017 109.22 109.32 109.17 109.19 1,912,596 -0.12(-0.11%)
Nov 15, 2017 109.26 109.38 109.14 109.31 2,495,653 +0.21(+0.19%)
Nov 14, 2017 109.01 109.12 109.00 109.10 2,799,949 +0.11(+0.10%)
Nov 13, 2017 109.11 109.11 108.96 108.99 1,891,563 +0.00(+0.00%)
Nov 10, 2017 109.06 109.15 108.97 108.99 1,751,136 -0.44(-0.40%)
Nov 09, 2017 109.39 109.46 109.30 109.43 2,479,760 -0.08(-0.07%)
Nov 08, 2017 109.54 109.60 109.46 109.51 2,742,622 -0.07(-0.06%)
Nov 07, 2017 109.58 109.61 109.49 109.58 2,015,511 +0.03(+0.03%)
Nov 06, 2017 109.56 109.59 109.46 109.55 1,292,977 +0.10(+0.09%)
Nov 03, 2017 109.48 109.48 109.29 109.45 1,781,239 +0.10(+0.09%)
Nov 02, 2017 109.35 109.50 109.33 109.35 2,160,492 +0.06(+0.05%)
Nov 01, 2017 109.17 109.41 109.17 109.29 2,959,362 -0.18(-0.16%)
Oct 31, 2017 109.52 109.55 109.44 109.47 3,719,883 -0.07(-0.06%)
Oct 30, 2017 109.43 109.56 109.36 109.54 2,384,812 +0.30(+0.27%)
Oct 27, 2017 109.07 109.26 109.03 109.24 1,902,541 +0.24(+0.22%)
Oct 26, 2017 109.20 109.23 108.98 109.00 2,163,496 -0.12(-0.11%)
Oct 25, 2017 108.96 109.13 108.95 109.12 2,945,419 -0.07(-0.06%)
Oct 24, 2017 109.23 109.29 109.17 109.19 1,722,474 -0.23(-0.21%)
Oct 23, 2017 109.40 109.47 109.36 109.42 2,000,787 +0.12(+0.11%)
Oct 20, 2017 109.32 109.41 109.26 109.30 2,014,321 -0.32(-0.29%)
Oct 19, 2017 109.71 109.75 109.54 109.62 1,876,987 +0.08(+0.07%)
Oct 18, 2017 109.51 109.56 109.46 109.54 1,663,836 -0.17(-0.15%)
Oct 17, 2017 109.62 109.74 109.55 109.71 1,764,831 -0.04(-0.04%)
Oct 16, 2017 109.75 109.81 109.66 109.75 3,788,111 -0.11(-0.10%)
Oct 13, 2017 109.82 109.87 109.69 109.86 1,743,840 +0.27(+0.25%)
Oct 12, 2017 109.56 109.61 109.48 109.59 1,933,369 +0.13(+0.12%)
Oct 11, 2017 109.47 109.53 109.42 109.46 1,866,393 +0.02(+0.02%)
Oct 10, 2017 109.47 109.61 109.40 109.44 1,635,802 +0.01(+0.01%)
Oct 09, 2017 109.35 109.43 109.30 109.43 1,131,590 +0.15(+0.14%)
Oct 06, 2017 109.22 109.42 109.15 109.28 1,823,984 -0.16(-0.15%)
Oct 05, 2017 109.54 109.54 109.37 109.44 1,909,925 -0.05(-0.05%)
Oct 04, 2017 109.56 109.57 109.41 109.49 2,673,151 -0.03(-0.03%)
Oct 03, 2017 109.46 109.54 109.40 109.52 2,462,485 +0.09(+0.08%)
Oct 02, 2017 109.43 109.51 109.33 109.43 5,692,248 -0.16(-0.15%)
Sep 29, 2017 109.74 109.77 109.54 109.59 5,770,818 -0.09(-0.08%)
Sep 28, 2017 109.58 109.72 109.51 109.68 1,702,507 +0.01(+0.01%)
Sep 27, 2017 109.67 109.75 109.60 109.67 3,042,751 -0.32(-0.29%)
Sep 26, 2017 109.95 110.02 109.88 109.99 2,749,892 -0.04(-0.04%)
Sep 25, 2017 109.85 110.04 109.82 110.03 3,937,638 +0.26(+0.24%)
Sep 22, 2017 109.86 109.90 109.75 109.77 1,461,846 +0.08(+0.07%)
Sep 21, 2017 109.82 109.85 109.68 109.69 2,210,883 -0.02(-0.02%)
Sep 20, 2017 109.84 109.92 109.59 109.71 1,356,768 -0.09(-0.08%)
Sep 19, 2017 109.91 109.96 109.78 109.80 1,407,196 -0.06(-0.05%)
Sep 18, 2017 109.86 109.90 109.77 109.86 1,946,411 -0.05(-0.05%)
Sep 15, 2017 110.00 110.04 109.86 109.91 2,818,046 -0.02(-0.02%)
Sep 14, 2017 109.81 109.97 109.81 109.93 1,704,216 +0.06(+0.05%)
Sep 13, 2017 110.00 110.04 109.86 109.87 1,304,102 -0.11(-0.10%)
Sep 12, 2017 110.04 110.06 109.92 109.98 2,403,562 -0.16(-0.15%)
Sep 11, 2017 110.27 110.29 110.10 110.14 2,492,743 -0.30(-0.27%)
Sep 08, 2017 110.54 110.58 110.43 110.44 2,363,231 -0.13(-0.12%)
Sep 07, 2017 110.43 110.66 110.42 110.57 1,648,825 +0.27(+0.24%)
Sep 06, 2017 110.42 110.52 110.23 110.30 2,720,188 -0.12(-0.11%)
Sep 05, 2017 110.27 110.50 110.21 110.42 2,257,109 +0.45(+0.41%)
Sep 01, 2017 110.19 110.22 109.91 109.97 2,824,636 -0.48(-0.43%)
Aug 31, 2017 110.31 110.46 110.31 110.45 5,308,381 +0.15(+0.14%)
Aug 30, 2017 110.27 110.33 110.24 110.30 1,505,746 -0.02(-0.02%)
Aug 29, 2017 110.48 110.49 110.26 110.32 2,092,244 +0.16(+0.15%)
Aug 28, 2017 110.17 110.24 110.10 110.16 4,476,080 +0.04(+0.04%)
Aug 25, 2017 110.05 110.19 110.01 110.12 2,326,792 +0.08(+0.07%)
Aug 24, 2017 110.07 110.16 109.99 110.04 2,102,142 -0.14(-0.13%)
Aug 23, 2017 110.08 110.19 110.01 110.18 1,894,934 +0.25(+0.23%)
Aug 22, 2017 109.99 110.02 109.87 109.93 1,992,321 -0.10(-0.09%)
Aug 21, 2017 110.01 110.09 109.97 110.03 1,717,640 +0.08(+0.07%)
Aug 18, 2017 110.05 110.14 109.89 109.95 1,564,794 -0.07(-0.06%)
Aug 17, 2017 109.83 110.02 109.78 110.02 5,403,527 +0.16(+0.15%)
Aug 16, 2017 109.54 109.93 109.54 109.86 1,956,479 +0.20(+0.18%)
Aug 15, 2017 109.56 109.72 109.56 109.66 2,177,420 -0.16(-0.15%)
Aug 14, 2017 109.84 109.90 109.74 109.82 2,294,261 -0.05(-0.05%)
Aug 11, 2017 109.75 109.94 109.68 109.87 1,913,253 +0.09(+0.08%)
Aug 10, 2017 109.70 109.85 109.67 109.78 2,004,163 +0.11(+0.10%)
Aug 09, 2017 109.87 109.87 109.66 109.67 2,308,932 +0.10(+0.09%)
Aug 08, 2017 109.67 109.69 109.50 109.57 2,570,876 -0.10(-0.09%)
Aug 07, 2017 109.69 109.72 109.61 109.67 2,359,826 -0.01(-0.01%)
Aug 04, 2017 109.70 109.72 109.53 109.68 2,300,875 -0.18(-0.16%)
Aug 03, 2017 109.77 109.94 109.74 109.86 1,485,193 +0.22(+0.20%)
Aug 02, 2017 109.71 109.77 109.64 109.64 2,253,372 -0.08(-0.07%)
Aug 01, 2017 109.38 109.72 109.36 109.72 2,338,876 +0.07(+0.06%)
Jul 31, 2017 109.69 109.72 109.58 109.65 2,362,989 -0.05(-0.05%)
Jul 28, 2017 109.54 109.70 109.49 109.70 1,894,332 +0.22(+0.20%)
Jul 27, 2017 109.51 109.58 109.43 109.48 1,868,732 -0.16(-0.15%)
Jul 26, 2017 109.37 109.71 109.35 109.64 2,249,859 +0.21(+0.19%)
Jul 25, 2017 109.60 109.63 109.39 109.43 2,601,670 -0.39(-0.36%)
Jul 24, 2017 109.84 109.92 109.76 109.82 1,946,019 -0.10(-0.09%)
Jul 21, 2017 109.88 109.96 109.83 109.92 1,532,056 +0.19(+0.17%)
Jul 20, 2017 109.85 109.88 109.70 109.73 1,802,663 +0.03(+0.03%)
Jul 19, 2017 109.72 109.75 109.63 109.70 1,577,734 +0.03(+0.03%)
Jul 18, 2017 109.64 109.71 109.58 109.67 2,878,592 +0.25(+0.23%)
Jul 17, 2017 109.40 109.48 109.32 109.42 4,078,495 +0.05(+0.05%)
Jul 14, 2017 109.54 109.56 109.29 109.37 1,916,631 +0.11(+0.10%)
Jul 13, 2017 109.29 109.31 109.13 109.26 1,568,304 -0.12(-0.11%)
Jul 12, 2017 109.38 109.43 109.26 109.38 2,129,850 +0.33(+0.30%)
Jul 11, 2017 108.97 109.10 108.93 109.05 1,969,064 +0.10(+0.09%)
Jul 10, 2017 108.97 109.02 108.89 108.95 2,386,442 +0.05(+0.05%)
Jul 07, 2017 108.89 108.95 108.83 108.90 2,727,445 -0.04(-0.04%)
Jul 06, 2017 108.95 109.00 108.84 108.94 2,284,910 -0.21(-0.19%)
Jul 05, 2017 109.08 109.18 109.00 109.15 4,288,609 +0.06(+0.06%)
Jul 03, 2017 109.30 109.30 109.01 109.09 1,817,281 -0.42(-0.38%)
Jun 30, 2017 109.62 109.63 109.46 109.51 2,626,939 -0.14(-0.13%)
Jun 29, 2017 109.53 109.68 109.47 109.65 3,377,194 -0.21(-0.19%)
Jun 28, 2017 109.85 109.88 109.68 109.86 12,184,475 +0.04(+0.04%)
Jun 27, 2017 109.93 109.98 109.79 109.82 3,072,302 -0.33(-0.30%)
Jun 26, 2017 110.19 110.24 110.13 110.15 1,914,565 +0.10(+0.09%)
Jun 23, 2017 110.01 110.11 109.98 110.05 1,259,120 +0.02(+0.02%)
Jun 22, 2017 110.06 110.09 109.95 110.03 1,427,444 +0.05(+0.05%)
Jun 21, 2017 109.88 110.04 109.88 109.98 1,217,369 +0.02(+0.02%)
Jun 20, 2017 109.85 110.03 109.80 109.96 2,195,500 +0.17(+0.15%)
Jun 19, 2017 109.87 109.90 109.74 109.79 1,610,466 -0.15(-0.14%)
Jun 16, 2017 109.86 109.97 109.85 109.94 2,216,671 +0.07(+0.06%)
Jun 15, 2017 109.90 109.90 109.78 109.87 2,233,855 -0.07(-0.06%)
Jun 14, 2017 110.00 110.18 109.85 109.94 2,627,482 +0.35(+0.32%)
Jun 13, 2017 109.43 109.60 109.43 109.59 1,474,335 +0.03(+0.03%)
Jun 12, 2017 109.51 109.70 109.47 109.56 1,394,766 +0.00(+0.00%)
Jun 09, 2017 109.51 109.63 109.46 109.56 1,616,833 -0.09(-0.08%)
Jun 08, 2017 109.70 109.70 109.51 109.65 1,532,737 -0.11(-0.10%)
Jun 07, 2017 109.81 109.87 109.70 109.76 1,903,624 -0.13(-0.12%)
Jun 06, 2017 109.87 109.95 109.81 109.89 1,607,846 +0.22(+0.20%)
Jun 05, 2017 109.66 109.74 109.60 109.67 2,450,624 -0.17(-0.15%)
Jun 02, 2017 109.74 109.89 109.69 109.84 1,507,368 +0.36(+0.33%)
Jun 01, 2017 109.36 109.50 109.34 109.48 2,454,539 -0.28(-0.26%)
May 31, 2017 109.64 109.81 109.64 109.76 2,416,515 +0.11(+0.10%)
May 30, 2017 109.58 109.66 109.54 109.65 2,093,241 +0.21(+0.19%)
May 26, 2017 109.46 109.54 109.44 109.44 955,267 -0.04(-0.04%)
May 25, 2017 109.45 109.49 109.37 109.48 1,558,065 +0.05(+0.05%)
May 24, 2017 109.25 109.50 109.21 109.43 2,719,267 +0.19(+0.17%)
May 23, 2017 109.50 109.53 109.21 109.24 1,334,624 -0.21(-0.19%)
May 22, 2017 109.43 109.48 109.40 109.45 1,642,809 -0.07(-0.06%)
May 19, 2017 109.51 109.53 109.35 109.52 1,503,978 +0.00(+0.00%)
May 18, 2017 109.54 109.63 109.44 109.52 2,107,020 -0.06(-0.05%)
May 17, 2017 109.35 109.60 109.28 109.58 2,464,752 +0.56(+0.51%)
May 16, 2017 108.88 109.10 108.88 109.02 2,051,881 +0.14(+0.13%)
May 15, 2017 108.85 108.94 108.82 108.88 1,770,999 -0.04(-0.04%)
May 12, 2017 108.81 108.94 108.78 108.92 1,329,696 +0.40(+0.37%)
May 11, 2017 108.35 108.54 108.34 108.52 2,331,142 -0.01(-0.01%)
May 10, 2017 108.60 108.66 108.44 108.53 1,653,429 +0.03(+0.03%)
May 09, 2017 108.43 108.51 108.40 108.50 3,084,948 +0.01(+0.01%)
May 08, 2017 108.63 108.67 108.49 108.49 3,568,402 -0.21(-0.19%)
May 05, 2017 108.72 108.74 108.57 108.70 1,421,843 +0.02(+0.02%)
May 04, 2017 108.55 108.70 108.55 108.68 1,897,912 -0.09(-0.08%)
May 03, 2017 108.97 108.99 108.77 108.77 1,923,403 -0.11(-0.10%)
May 02, 2017 108.68 108.94 108.68 108.88 2,841,518 +0.15(+0.14%)
May 01, 2017 108.86 108.96 108.62 108.73 2,510,027 -0.52(-0.48%)
Apr 28, 2017 108.98 109.25 108.91 109.25 5,774,846 +0.19(+0.17%)
Apr 27, 2017 108.94 109.10 108.91 109.06 1,660,940 +0.10(+0.09%)
Apr 26, 2017 108.85 108.97 108.77 108.96 2,893,801 +0.14(+0.13%)
Apr 25, 2017 108.99 109.05 108.77 108.82 1,888,469 -0.36(-0.33%)
Apr 24, 2017 109.05 109.22 109.01 109.18 2,745,689 -0.16(-0.15%)
Apr 21, 2017 109.40 109.49 109.30 109.34 1,539,265 +0.03(+0.03%)
Apr 20, 2017 109.31 109.40 109.20 109.31 1,867,805 -0.17(-0.16%)
Apr 19, 2017 109.47 109.56 109.39 109.48 2,148,531 -0.17(-0.16%)
Apr 18, 2017 109.41 109.70 109.39 109.65 2,369,862 +0.44(+0.40%)
Apr 17, 2017 109.30 109.40 109.18 109.21 1,646,056 -0.06(-0.05%)
Apr 13, 2017 109.25 109.39 109.13 109.27 2,339,939 +0.14(+0.13%)
Apr 12, 2017 108.93 109.20 108.89 109.13 2,432,965 +0.24(+0.22%)
Apr 11, 2017 108.76 108.98 108.75 108.89 2,200,830 +0.31(+0.29%)
Apr 10, 2017 108.53 108.65 108.49 108.58 1,903,768 +0.14(+0.13%)
Apr 07, 2017 108.80 108.89 108.42 108.44 1,783,599 -0.24(-0.22%)
Apr 06, 2017 108.64 108.71 108.48 108.68 1,725,301 -0.01(-0.01%)
Apr 05, 2017 108.48 108.74 108.45 108.69 2,304,074 +0.12(+0.11%)
Apr 04, 2017 108.61 108.65 108.52 108.57 1,627,492 -0.10(-0.09%)
Apr 03, 2017 108.31 108.68 108.30 108.67 5,198,006 +0.18(+0.17%)
Mar 31, 2017 108.44 108.53 108.42 108.49 3,717,721 +0.08(+0.07%)
Mar 30, 2017 108.52 108.58 108.38 108.41 1,733,874 -0.20(-0.18%)
Mar 29, 2017 108.48 108.62 108.46 108.61 1,965,626 +0.24(+0.22%)
Mar 28, 2017 108.63 108.68 108.35 108.37 2,016,097 -0.25(-0.23%)
Mar 27, 2017 108.65 108.71 108.53 108.62 1,977,292 +0.26(+0.24%)
Mar 24, 2017 108.35 108.51 108.31 108.36 3,374,871 -0.09(-0.08%)
Mar 23, 2017 108.44 108.51 108.26 108.45 2,071,485 +0.03(+0.03%)
Mar 22, 2017 108.44 108.54 108.36 108.42 2,643,641 +0.15(+0.14%)
Mar 21, 2017 107.93 108.27 107.93 108.27 2,049,680 +0.22(+0.20%)
Mar 20, 2017 107.86 108.05 107.84 108.05 1,635,249 +0.16(+0.15%)
Mar 17, 2017 107.72 107.91 107.69 107.89 2,368,799 +0.23(+0.21%)
Mar 16, 2017 107.68 107.75 107.62 107.66 2,369,707 -0.12(-0.11%)
Mar 15, 2017 107.25 107.79 107.20 107.78 2,163,046 +0.62(+0.58%)
Mar 14, 2017 107.08 107.24 107.08 107.16 2,639,200 +0.04(+0.04%)
Mar 13, 2017 107.21 107.28 107.10 107.12 1,658,472 -0.18(-0.17%)
Mar 10, 2017 107.23 107.32 107.16 107.30 1,905,999 +0.16(+0.15%)
Mar 09, 2017 107.32 107.34 107.12 107.14 3,527,292 -0.33(-0.31%)
Mar 08, 2017 107.39 107.50 107.34 107.47 2,834,748 -0.26(-0.24%)
Mar 07, 2017 107.80 107.84 107.69 107.73 2,237,937 -0.14(-0.13%)
Mar 06, 2017 107.94 107.99 107.82 107.87 3,678,302 -0.05(-0.05%)
Mar 03, 2017 107.92 107.97 107.74 107.92 4,293,867 +0.08(+0.07%)
Mar 02, 2017 107.93 107.99 107.75 107.84 2,299,703 -0.20(-0.19%)
Mar 01, 2017 108.12 108.14 107.98 108.04 3,280,167 -0.73(-0.67%)
Feb 28, 2017 108.80 108.94 108.75 108.77 3,840,064 -0.03(-0.03%)
Feb 27, 2017 108.95 108.98 108.77 108.80 1,998,161 -0.20(-0.18%)
Feb 24, 2017 108.88 109.06 108.82 109.00 2,670,884 +0.40(+0.37%)
Feb 23, 2017 108.56 108.64 108.53 108.60 2,168,995 +0.18(+0.17%)
Feb 22, 2017 108.54 108.55 108.20 108.42 2,655,460 +0.07(+0.06%)
Feb 21, 2017 108.24 108.45 108.22 108.35 1,980,343 -0.01(-0.01%)
Feb 17, 2017 108.36 108.36 108.36 0 +0.24(+0.22%)
Feb 16, 2017 108.01 108.28 108.01 108.12 5,257,568 +0.23(+0.21%)
Feb 15, 2017 107.92 108.00 107.86 107.89 2,138,914 -0.17(-0.16%)
Feb 14, 2017 108.30 108.30 107.91 108.06 2,809,525 -0.24(-0.22%)
Feb 13, 2017 108.34 108.35 108.23 108.30 2,189,830 -0.16(-0.15%)
Feb 10, 2017 108.26 108.47 108.26 108.46 2,365,339 -0.02(-0.02%)
Feb 09, 2017 108.61 108.67 108.43 108.48 2,736,100 -0.26(-0.24%)
Feb 08, 2017 108.61 108.83 108.61 108.74 3,873,152 +0.31(+0.29%)
Feb 07, 2017 108.30 108.58 108.25 108.43 2,659,217 +0.11(+0.10%)
Feb 06, 2017 108.22 108.38 108.09 108.32 1,827,186 +0.31(+0.29%)
Feb 03, 2017 108.12 108.28 107.86 108.01 2,728,430 +0.03(+0.03%)
Feb 02, 2017 108.06 108.18 107.95 107.98 3,490,763 +0.06(+0.06%)
Feb 01, 2017 107.77 108.00 107.69 107.92 2,994,222 -0.37(-0.34%)
Jan 31, 2017 108.08 108.37 108.08 108.29 7,552,672 +0.26(+0.24%)
Jan 30, 2017 108.16 108.19 108.03 108.03 2,946,223 -0.05(-0.05%)
Jan 27, 2017 108.03 108.16 108.02 108.08 3,096,808 +0.09(+0.08%)
Jan 26, 2017 107.86 108.03 107.71 107.99 2,046,256 +0.07(+0.06%)
Jan 25, 2017 107.98 108.04 107.83 107.92 2,912,944 -0.29(-0.27%)
Jan 24, 2017 108.33 108.40 108.10 108.21 2,049,504 -0.17(-0.16%)
Jan 23, 2017 108.22 108.57 108.10 108.38 3,063,351 +0.30(+0.28%)
Jan 20, 2017 107.94 108.12 107.83 108.08 3,524,950 +0.04(+0.04%)
Jan 19, 2017 108.06 108.16 107.93 108.04 2,387,984 -0.28(-0.26%)
Jan 18, 2017 108.60 108.67 108.23 108.32 3,115,614 -0.47(-0.43%)
Jan 17, 2017 108.81 108.87 108.65 108.79 3,670,409 +0.37(+0.34%)
Jan 13, 2017 108.42 108.42 108.42 0 -0.19(-0.17%)
Jan 12, 2017 108.78 108.90 108.61 108.61 3,036,555 +0.04(+0.04%)
Jan 11, 2017 108.53 108.93 108.42 108.57 4,465,599 +0.13(+0.12%)
Jan 10, 2017 108.45 108.55 108.42 108.44 2,396,346 -0.03(-0.03%)
Jan 09, 2017 108.54 108.54 108.43 108.47 3,030,497 +0.18(+0.17%)
Jan 06, 2017 108.43 108.50 108.26 108.29 2,910,119 -0.36(-0.33%)
Jan 05, 2017 108.37 108.68 108.22 108.65 5,165,933 +0.45(+0.42%)
Jan 04, 2017 108.16 108.21 108.03 108.20 3,297,075 +0.03(+0.03%)
Jan 03, 2017 107.73 108.22 107.73 108.17 5,079,339 +0.11(+0.10%)
Dec 30, 2016 108.06 108.06 108.06 0 +0.22(+0.20%)
Dec 29, 2016 107.73 107.88 107.65 107.84 3,649,948 +0.33(+0.31%)
Dec 28, 2016 107.33 107.60 107.30 107.51 5,609,732 +0.17(+0.16%)
Dec 27, 2016 107.19 107.34 107.19 107.34 2,661,574 -0.08(-0.07%)
Dec 23, 2016 107.42 107.42 107.42 0 +0.03(+0.03%)
Dec 22, 2016 107.34 107.46 107.24 107.39 4,110,325 -0.25(-0.23%)
Dec 21, 2016 107.50 107.66 107.43 107.64 4,066,779 +0.23(+0.21%)
Dec 20, 2016 107.30 107.44 107.27 107.41 2,871,918 -0.10(-0.09%)
Dec 19, 2016 107.40 107.55 107.35 107.51 3,202,481 +0.28(+0.26%)
Dec 16, 2016 107.16 107.39 107.07 107.23 2,981,686 +0.07(+0.07%)
Dec 15, 2016 107.37 107.42 107.15 107.16 4,619,085 -0.13(-0.12%)
Dec 14, 2016 108.07 108.12 107.29 107.29 3,544,087 -0.59(-0.55%)
Dec 13, 2016 107.87 107.94 107.71 107.88 3,665,919 +0.14(+0.13%)
Dec 12, 2016 107.70 107.82 107.61 107.74 3,074,224 -0.10(-0.09%)
Dec 09, 2016 108.08 108.18 107.72 107.84 4,530,921 -0.33(-0.31%)
Dec 08, 2016 108.18 108.22 108.05 108.17 2,822,645 -0.20(-0.18%)
Dec 07, 2016 108.22 108.38 108.20 108.37 3,796,920 +0.28(+0.26%)
Dec 06, 2016 108.14 108.18 108.04 108.09 3,306,875 -0.02(-0.02%)
Dec 05, 2016 107.94 108.26 107.78 108.11 3,398,051 +0.09(+0.08%)
Dec 02, 2016 107.93 108.20 107.85 108.02 4,269,397 +0.34(+0.32%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.