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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 91.19 91.22 91.03 91.07 6,944,443 -0.07(-0.08%)
Sep 28, 2017 91.06 91.18 91.00 91.14 2,048,750 +0.01(+0.01%)
Sep 27, 2017 91.14 91.20 91.08 91.14 3,661,562 -0.27(-0.29%)
Sep 26, 2017 91.37 91.43 91.31 91.40 3,309,144 -0.03(-0.04%)
Sep 25, 2017 91.29 91.44 91.26 91.43 4,738,445 +0.22(+0.24%)
Sep 22, 2017 91.29 91.33 91.20 91.22 1,759,145 +0.07(+0.07%)
Sep 21, 2017 91.26 91.29 91.14 91.15 2,660,515 -0.02(-0.02%)
Sep 20, 2017 91.28 91.34 91.07 91.17 1,632,697 -0.07(-0.08%)
Sep 19, 2017 91.33 91.38 91.23 91.24 1,693,381 -0.05(-0.05%)
Sep 18, 2017 91.29 91.33 91.22 91.29 2,342,257 -0.04(-0.05%)
Sep 15, 2017 91.41 91.44 91.29 91.33 3,391,159 -0.02(-0.02%)
Sep 14, 2017 91.25 91.38 91.25 91.35 2,050,806 +0.05(+0.05%)
Sep 13, 2017 91.41 91.44 91.29 91.30 1,569,320 -0.09(-0.10%)
Sep 12, 2017 91.44 91.46 91.34 91.39 2,892,380 -0.13(-0.15%)
Sep 11, 2017 91.63 91.65 91.49 91.53 2,999,698 -0.25(-0.27%)
Sep 08, 2017 91.86 91.89 91.77 91.78 2,843,847 -0.11(-0.12%)
Sep 07, 2017 91.77 91.96 91.76 91.88 1,984,150 +0.22(+0.24%)
Sep 06, 2017 91.76 91.84 91.60 91.66 3,273,399 -0.10(-0.11%)
Sep 05, 2017 91.63 91.82 91.58 91.76 2,716,143 +0.37(+0.41%)
Sep 01, 2017 91.57 91.59 91.33 91.38 3,399,089 -0.21(-0.23%)
Aug 31, 2017 91.48 91.60 91.48 91.59 6,401,289 +0.12(+0.14%)
Aug 30, 2017 91.44 91.49 91.42 91.47 1,815,754 -0.02(-0.02%)
Aug 29, 2017 91.62 91.63 91.44 91.48 2,523,002 +0.13(+0.15%)
Aug 28, 2017 91.36 91.42 91.30 91.35 5,397,631 +0.03(+0.04%)
Aug 25, 2017 91.26 91.38 91.23 91.32 2,805,840 +0.07(+0.07%)
Aug 24, 2017 91.28 91.35 91.21 91.25 2,534,938 -0.12(-0.13%)
Aug 23, 2017 91.29 91.38 91.23 91.37 2,285,069 +0.21(+0.23%)
Aug 22, 2017 91.21 91.24 91.11 91.16 2,402,507 -0.08(-0.09%)
Aug 21, 2017 91.23 91.29 91.19 91.24 2,071,273 +0.07(+0.07%)
Aug 18, 2017 91.26 91.34 91.13 91.18 1,886,959 -0.06(-0.06%)
Aug 17, 2017 91.08 91.24 91.04 91.24 6,516,024 +0.13(+0.15%)
Aug 16, 2017 90.84 91.16 90.84 91.10 2,359,286 +0.17(+0.18%)
Aug 15, 2017 90.85 90.98 90.85 90.94 2,625,715 -0.13(-0.15%)
Aug 14, 2017 91.09 91.13 91.00 91.07 2,766,611 -0.04(-0.05%)
Aug 11, 2017 91.01 91.17 90.95 91.11 2,307,160 +0.07(+0.08%)
Aug 10, 2017 90.97 91.09 90.95 91.04 2,416,787 +0.09(+0.10%)
Aug 09, 2017 91.11 91.11 90.94 90.95 2,784,303 +0.08(+0.09%)
Aug 08, 2017 90.95 90.96 90.80 90.86 3,100,177 -0.08(-0.09%)
Aug 07, 2017 90.96 90.99 90.89 90.95 2,845,675 -0.01(-0.01%)
Aug 04, 2017 90.97 90.99 90.83 90.95 2,774,587 -0.15(-0.16%)
Aug 03, 2017 91.03 91.17 91.00 91.10 1,790,969 +0.18(+0.20%)
Aug 02, 2017 90.98 91.03 90.92 90.92 2,717,304 -0.07(-0.07%)
Aug 01, 2017 90.71 90.99 90.69 90.99 2,820,412 +0.25(+0.27%)
Jul 31, 2017 90.77 90.80 90.68 90.74 2,855,479 -0.04(-0.05%)
Jul 28, 2017 90.65 90.78 90.61 90.78 2,289,145 +0.18(+0.20%)
Jul 27, 2017 90.62 90.68 90.56 90.60 2,258,210 -0.13(-0.15%)
Jul 26, 2017 90.51 90.79 90.49 90.73 2,718,771 +0.17(+0.19%)
Jul 25, 2017 90.70 90.72 90.52 90.56 3,143,906 -0.32(-0.36%)
Jul 24, 2017 90.90 90.96 90.83 90.88 2,351,605 -0.08(-0.09%)
Jul 21, 2017 90.93 91.00 90.89 90.96 1,851,364 +0.16(+0.17%)
Jul 20, 2017 90.90 90.93 90.78 90.80 2,178,371 +0.02(+0.03%)
Jul 19, 2017 90.80 90.82 90.72 90.78 1,906,563 +0.02(+0.03%)
Jul 18, 2017 90.73 90.79 90.68 90.75 3,478,543 +0.21(+0.23%)
Jul 17, 2017 90.53 90.60 90.47 90.55 4,928,529 +0.04(+0.05%)
Jul 14, 2017 90.65 90.66 90.44 90.51 2,316,092 +0.09(+0.10%)
Jul 13, 2017 90.44 90.46 90.31 90.42 1,895,167 -0.10(-0.11%)
Jul 12, 2017 90.52 90.56 90.42 90.52 2,573,750 +0.27(+0.30%)
Jul 11, 2017 90.18 90.28 90.14 90.24 2,379,453 +0.08(+0.09%)
Jul 10, 2017 90.18 90.22 90.11 90.16 2,883,820 +0.04(+0.05%)
Jul 07, 2017 90.11 90.16 90.06 90.12 3,295,895 -0.03(-0.04%)
Jul 06, 2017 90.16 90.20 90.07 90.15 2,761,127 -0.17(-0.19%)
Jul 05, 2017 90.27 90.35 90.20 90.32 5,182,434 +0.05(+0.06%)
Jul 03, 2017 90.45 90.45 90.21 90.28 2,196,036 -0.16(-0.18%)
Jun 30, 2017 90.53 90.53 90.40 90.44 3,180,977 -0.12(-0.13%)
Jun 29, 2017 90.45 90.58 90.40 90.55 4,089,466 -0.17(-0.19%)
Jun 28, 2017 90.72 90.74 90.58 90.73 14,754,260 +0.03(+0.04%)
Jun 27, 2017 90.78 90.82 90.67 90.69 3,720,270 -0.27(-0.30%)
Jun 26, 2017 91.00 91.04 90.95 90.96 2,318,359 +0.08(+0.09%)
Jun 23, 2017 90.85 90.93 90.82 90.88 1,524,676 +0.02(+0.02%)
Jun 22, 2017 90.89 90.92 90.80 90.87 1,728,501 +0.04(+0.05%)
Jun 21, 2017 90.74 90.87 90.74 90.82 1,474,120 +0.02(+0.02%)
Jun 20, 2017 90.72 90.87 90.68 90.81 2,658,545 +0.14(+0.15%)
Jun 19, 2017 90.73 90.76 90.63 90.67 1,950,123 -0.12(-0.14%)
Jun 16, 2017 90.73 90.82 90.72 90.79 2,684,181 +0.06(+0.06%)
Jun 15, 2017 90.76 90.76 90.66 90.73 2,704,989 -0.06(-0.06%)
Jun 14, 2017 90.84 90.99 90.72 90.79 3,181,635 +0.29(+0.32%)
Jun 13, 2017 90.37 90.51 90.37 90.50 1,785,281 +0.02(+0.03%)
Jun 12, 2017 90.44 90.59 90.40 90.48 1,688,931 +0.00(+0.00%)
Jun 09, 2017 90.44 90.54 90.40 90.48 1,957,833 -0.07(-0.08%)
Jun 08, 2017 90.59 90.59 90.44 90.55 1,856,001 -0.09(-0.10%)
Jun 07, 2017 90.68 90.73 90.59 90.64 2,305,110 -0.11(-0.12%)
Jun 06, 2017 90.73 90.80 90.68 90.75 1,946,951 +0.18(+0.20%)
Jun 05, 2017 90.56 90.63 90.51 90.57 2,967,476 -0.14(-0.15%)
Jun 02, 2017 90.63 90.75 90.58 90.71 1,825,281 +0.30(+0.33%)
Jun 01, 2017 90.31 90.43 90.30 90.41 2,972,217 -0.04(-0.05%)
May 31, 2017 90.35 90.49 90.35 90.45 2,932,317 +0.09(+0.10%)
May 30, 2017 90.30 90.37 90.27 90.36 2,540,041 +0.17(+0.19%)
May 26, 2017 90.21 90.27 90.19 90.19 1,159,167 -0.03(-0.04%)
May 25, 2017 90.20 90.23 90.13 90.22 1,890,632 +0.04(+0.05%)
May 24, 2017 90.03 90.24 90.00 90.18 3,299,691 +0.16(+0.17%)
May 23, 2017 90.24 90.26 90.00 90.02 1,619,498 -0.17(-0.19%)
May 22, 2017 90.18 90.22 90.16 90.20 1,993,464 -0.06(-0.06%)
May 19, 2017 90.25 90.27 90.12 90.26 1,825,000 +0.00(+0.00%)
May 18, 2017 90.27 90.35 90.19 90.26 2,556,761 -0.05(-0.05%)
May 17, 2017 90.11 90.32 90.06 90.30 2,990,850 +0.46(+0.51%)
May 16, 2017 89.73 89.91 89.73 89.84 2,489,852 +0.12(+0.13%)
May 15, 2017 89.70 89.78 89.68 89.73 2,149,016 -0.03(-0.04%)
May 12, 2017 89.67 89.78 89.65 89.76 1,613,518 +0.33(+0.37%)
May 11, 2017 89.29 89.45 89.29 89.43 2,828,721 -0.01(-0.01%)
May 10, 2017 89.50 89.55 89.37 89.44 2,006,351 +0.02(+0.03%)
May 09, 2017 89.36 89.42 89.33 89.41 3,743,426 +0.01(+0.01%)
May 08, 2017 89.52 89.55 89.41 89.41 4,330,073 -0.17(-0.19%)
May 05, 2017 89.60 89.61 89.47 89.58 1,725,333 +0.02(+0.02%)
May 04, 2017 89.46 89.58 89.46 89.56 2,303,019 -0.07(-0.08%)
May 03, 2017 89.80 89.82 89.64 89.64 2,333,951 -0.09(-0.10%)
May 02, 2017 89.56 89.78 89.56 89.73 3,448,036 +0.12(+0.14%)
May 01, 2017 89.71 89.79 89.51 89.60 3,045,789 -0.23(-0.26%)
Apr 28, 2017 89.61 89.84 89.56 89.84 7,022,842 +0.16(+0.17%)
Apr 27, 2017 89.58 89.71 89.56 89.68 2,019,884 +0.08(+0.09%)
Apr 26, 2017 89.51 89.61 89.44 89.60 3,519,177 +0.12(+0.13%)
Apr 25, 2017 89.62 89.67 89.44 89.48 2,296,584 -0.30(-0.33%)
Apr 24, 2017 89.67 89.81 89.64 89.78 3,339,057 -0.13(-0.15%)
Apr 21, 2017 89.96 90.03 89.88 89.91 1,871,914 +0.02(+0.03%)
Apr 20, 2017 89.89 89.96 89.79 89.89 2,271,454 -0.14(-0.16%)
Apr 19, 2017 90.02 90.09 89.95 90.02 2,612,848 -0.14(-0.16%)
Apr 18, 2017 89.97 90.21 89.95 90.16 2,882,010 +0.36(+0.40%)
Apr 17, 2017 89.88 89.96 89.78 89.80 2,001,783 -0.05(-0.05%)
Apr 13, 2017 89.84 89.95 89.74 89.85 2,845,621 +0.12(+0.13%)
Apr 12, 2017 89.57 89.79 89.54 89.74 2,958,750 +0.20(+0.22%)
Apr 11, 2017 89.43 89.61 89.42 89.54 2,676,449 +0.25(+0.29%)
Apr 10, 2017 89.24 89.34 89.21 89.28 2,315,189 +0.12(+0.13%)
Apr 07, 2017 89.47 89.54 89.15 89.17 2,169,051 -0.20(-0.22%)
Apr 06, 2017 89.33 89.39 89.20 89.37 2,098,154 -0.01(-0.01%)
Apr 05, 2017 89.20 89.42 89.18 89.38 2,802,005 +0.10(+0.11%)
Apr 04, 2017 89.31 89.34 89.24 89.28 1,979,207 -0.08(-0.09%)
Apr 03, 2017 89.06 89.37 89.05 89.36 6,321,342 +0.33(+0.37%)
Mar 31, 2017 88.99 89.06 88.97 89.03 4,530,426 +0.07(+0.07%)
Mar 30, 2017 89.05 89.10 88.94 88.96 2,112,904 -0.16(-0.18%)
Mar 29, 2017 89.02 89.13 89.00 89.13 2,395,317 +0.20(+0.22%)
Mar 28, 2017 89.14 89.18 88.91 88.93 2,456,821 -0.21(-0.23%)
Mar 27, 2017 89.16 89.21 89.06 89.13 2,409,533 +0.21(+0.24%)
Mar 24, 2017 88.91 89.04 88.88 88.92 4,112,627 -0.07(-0.08%)
Mar 23, 2017 88.99 89.04 88.84 89.00 2,524,317 +0.02(+0.03%)
Mar 22, 2017 88.99 89.07 88.92 88.97 3,221,548 +0.12(+0.14%)
Mar 21, 2017 88.57 88.85 88.57 88.85 2,497,746 +0.18(+0.20%)
Mar 20, 2017 88.51 88.67 88.49 88.67 1,992,719 +0.13(+0.15%)
Mar 17, 2017 88.40 88.55 88.37 88.54 2,886,625 +0.19(+0.21%)
Mar 16, 2017 88.36 88.42 88.31 88.35 2,887,732 -0.10(-0.11%)
Mar 15, 2017 88.01 88.45 87.97 88.45 2,635,894 +0.51(+0.58%)
Mar 14, 2017 87.87 88.00 87.87 87.94 3,216,137 +0.03(+0.04%)
Mar 13, 2017 87.98 88.04 87.89 87.90 2,021,018 -0.15(-0.17%)
Mar 10, 2017 87.99 88.07 87.94 88.05 2,322,656 +0.13(+0.15%)
Mar 09, 2017 88.07 88.08 87.90 87.92 4,298,368 -0.27(-0.31%)
Mar 08, 2017 88.13 88.22 88.08 88.19 3,454,432 -0.21(-0.24%)
Mar 07, 2017 88.46 88.49 88.37 88.40 2,727,156 -0.11(-0.13%)
Mar 06, 2017 88.58 88.62 88.48 88.52 4,482,389 -0.04(-0.05%)
Mar 03, 2017 88.56 88.60 88.41 88.56 5,232,519 +0.07(+0.07%)
Mar 02, 2017 88.57 88.62 88.42 88.49 2,802,424 -0.16(-0.19%)
Mar 01, 2017 88.72 88.74 88.61 88.66 3,997,221 -0.42(-0.47%)
Feb 28, 2017 89.10 89.22 89.06 89.08 4,688,998 -0.02(-0.03%)
Feb 27, 2017 89.22 89.25 89.08 89.10 2,439,900 -0.16(-0.18%)
Feb 24, 2017 89.17 89.31 89.12 89.27 3,261,344 +0.33(+0.37%)
Feb 23, 2017 88.91 88.97 88.88 88.94 2,648,501 +0.15(+0.17%)
Feb 22, 2017 88.89 88.90 88.61 88.79 3,242,510 +0.06(+0.06%)
Feb 21, 2017 88.64 88.82 88.63 88.73 2,418,143 -0.01(-0.01%)
Feb 17, 2017 88.74 88.74 88.74 0 +0.20(+0.22%)
Feb 16, 2017 88.45 88.68 88.45 88.55 6,419,874 +0.19(+0.21%)
Feb 15, 2017 88.38 88.44 88.33 88.36 2,611,770 -0.14(-0.16%)
Feb 14, 2017 88.69 88.69 88.37 88.50 3,430,635 -0.20(-0.22%)
Feb 13, 2017 88.73 88.73 88.64 88.69 2,673,942 -0.13(-0.15%)
Feb 10, 2017 88.66 88.83 88.66 88.82 2,888,251 -0.02(-0.02%)
Feb 09, 2017 88.95 89.00 88.80 88.84 3,340,978 -0.21(-0.24%)
Feb 08, 2017 88.95 89.13 88.95 89.05 4,729,401 +0.25(+0.29%)
Feb 07, 2017 88.69 88.92 88.65 88.80 3,247,098 +0.09(+0.10%)
Feb 06, 2017 88.63 88.76 88.52 88.71 2,231,127 +0.25(+0.29%)
Feb 03, 2017 88.55 88.68 88.33 88.45 3,331,612 +0.02(+0.03%)
Feb 02, 2017 88.50 88.59 88.41 88.43 4,262,476 +0.05(+0.06%)
Feb 01, 2017 88.26 88.45 88.20 88.38 3,656,163 -0.12(-0.14%)
Jan 31, 2017 88.33 88.57 88.33 88.51 9,240,967 +0.21(+0.24%)
Jan 30, 2017 88.40 88.42 88.29 88.29 3,604,810 -0.04(-0.05%)
Jan 27, 2017 88.29 88.40 88.28 88.33 3,789,056 +0.07(+0.08%)
Jan 26, 2017 88.15 88.29 88.03 88.26 2,503,668 +0.06(+0.06%)
Jan 25, 2017 88.25 88.30 88.13 88.20 3,564,092 -0.24(-0.27%)
Jan 24, 2017 88.54 88.59 88.35 88.44 2,507,642 -0.14(-0.16%)
Jan 23, 2017 88.45 88.73 88.35 88.58 3,748,120 +0.25(+0.28%)
Jan 20, 2017 88.22 88.37 88.13 88.33 4,312,904 +0.03(+0.04%)
Jan 19, 2017 88.32 88.40 88.21 88.30 2,921,784 -0.23(-0.26%)
Jan 18, 2017 88.76 88.82 88.46 88.53 3,812,066 -0.38(-0.43%)
Jan 17, 2017 88.93 88.98 88.80 88.91 4,490,878 +0.30(+0.34%)
Jan 13, 2017 88.61 88.61 88.61 0 -0.16(-0.17%)
Jan 12, 2017 88.91 89.00 88.77 88.77 3,715,334 +0.03(+0.04%)
Jan 11, 2017 88.70 89.03 88.61 88.73 5,463,822 +0.11(+0.12%)
Jan 10, 2017 88.64 88.72 88.61 88.63 2,932,016 -0.02(-0.03%)
Jan 09, 2017 88.71 88.71 88.62 88.65 3,707,922 +0.15(+0.17%)
Jan 06, 2017 88.62 88.68 88.48 88.51 3,560,635 -0.29(-0.33%)
Jan 05, 2017 88.57 88.82 88.45 88.80 6,320,706 +0.37(+0.42%)
Jan 04, 2017 88.40 88.44 88.29 88.43 4,034,090 +0.02(+0.03%)
Jan 03, 2017 88.05 88.45 88.05 88.41 6,214,755 +0.09(+0.10%)
Dec 30, 2016 88.32 88.32 88.32 0 +0.18(+0.20%)
Dec 29, 2016 88.05 88.17 87.98 88.14 4,465,843 +0.27(+0.31%)
Dec 28, 2016 87.72 87.94 87.70 87.87 6,863,710 +0.14(+0.16%)
Dec 27, 2016 87.61 87.73 87.61 87.73 3,256,532 -0.07(-0.07%)
Dec 23, 2016 87.79 87.79 87.79 0 +0.02(+0.03%)
Dec 22, 2016 87.73 87.83 87.65 87.77 5,029,131 -0.00(-0.00%)
Dec 21, 2016 87.66 87.79 87.60 87.77 4,987,386 +0.19(+0.21%)
Dec 20, 2016 87.49 87.61 87.47 87.58 3,522,041 -0.08(-0.09%)
Dec 19, 2016 87.58 87.70 87.53 87.67 3,927,435 +0.23(+0.26%)
Dec 16, 2016 87.38 87.56 87.31 87.44 3,656,658 +0.06(+0.07%)
Dec 15, 2016 87.55 87.59 87.37 87.38 5,664,719 -0.11(-0.12%)
Dec 14, 2016 88.12 88.16 87.49 87.49 4,346,371 -0.48(-0.55%)
Dec 13, 2016 87.96 88.02 87.83 87.97 4,495,783 +0.11(+0.13%)
Dec 12, 2016 87.82 87.92 87.75 87.85 3,770,144 -0.08(-0.09%)
Dec 09, 2016 88.13 88.21 87.84 87.93 5,556,597 -0.27(-0.31%)
Dec 08, 2016 88.21 88.24 88.11 88.20 3,461,614 -0.16(-0.18%)
Dec 07, 2016 88.24 88.37 88.23 88.37 4,656,439 +0.23(+0.26%)
Dec 06, 2016 88.18 88.21 88.10 88.14 4,055,461 -0.02(-0.02%)
Dec 05, 2016 88.02 88.28 87.89 88.15 4,167,277 +0.07(+0.08%)
Dec 02, 2016 88.01 88.23 87.94 88.08 5,235,872 +0.28(+0.32%)
Dec 01, 2016 87.86 87.89 87.63 87.80 5,754,005 -0.29(-0.33%)
Nov 30, 2016 88.09 88.25 88.01 88.09 5,685,760 -0.35(-0.40%)
Nov 29, 2016 88.31 88.48 88.24 88.44 2,677,280 +0.10(+0.11%)
Nov 28, 2016 88.21 88.36 88.17 88.35 3,043,134 +0.31(+0.35%)
Nov 25, 2016 88.14 88.20 87.98 88.04 1,316,599 -0.01(-0.01%)
Nov 23, 2016 88.05 88.05 88.05 0 -0.31(-0.35%)
Nov 22, 2016 88.38 88.44 88.27 88.35 4,257,750 +0.08(+0.09%)
Nov 21, 2016 88.35 88.36 88.20 88.27 2,095,610 +0.07(+0.08%)
Nov 18, 2016 88.56 88.57 88.19 88.20 3,399,812 -0.28(-0.32%)
Nov 17, 2016 88.72 88.73 88.44 88.48 2,339,162 -0.33(-0.38%)
Nov 16, 2016 88.72 88.82 88.65 88.82 2,660,159 +0.20(+0.22%)
Nov 15, 2016 88.71 88.77 88.61 88.62 2,767,354 +0.07(+0.07%)
Nov 14, 2016 88.42 88.76 88.42 88.56 3,754,043 -0.36(-0.40%)
Nov 11, 2016 89.09 89.12 88.89 88.92 3,446,026 -0.16(-0.18%)
Nov 10, 2016 89.25 89.43 89.05 89.08 5,133,520 -0.37(-0.41%)
Nov 09, 2016 89.96 89.99 89.35 89.44 4,466,381 -0.84(-0.93%)
Nov 08, 2016 90.45 90.47 90.24 90.28 2,589,336 -0.15(-0.16%)
Nov 07, 2016 90.45 90.49 90.40 90.43 2,495,418 -0.11(-0.12%)
Nov 04, 2016 90.46 90.60 90.45 90.54 2,473,844 +0.19(+0.21%)
Nov 03, 2016 90.36 90.47 90.35 90.35 3,998,816 -0.12(-0.13%)
Nov 02, 2016 90.44 90.60 90.39 90.47 3,160,949 +0.11(+0.12%)
Nov 01, 2016 90.24 90.45 90.19 90.36 5,805,545 -0.05(-0.05%)
Oct 31, 2016 90.41 90.44 90.34 90.41 4,013,446 +0.11(+0.13%)
Oct 28, 2016 90.26 90.38 90.23 90.30 2,109,729 +0.00(+0.00%)
Oct 27, 2016 90.40 90.40 90.20 90.30 2,869,088 -0.23(-0.25%)
Oct 26, 2016 90.63 90.63 90.52 90.53 3,304,050 -0.18(-0.20%)
Oct 25, 2016 90.64 90.82 90.64 90.71 2,885,999 +0.00(+0.00%)
Oct 24, 2016 90.83 90.84 90.66 90.71 1,705,732 -0.14(-0.15%)
Oct 21, 2016 90.82 90.90 90.73 90.84 2,187,478 +0.06(+0.06%)
Oct 20, 2016 90.85 90.90 90.76 90.79 1,748,975 -0.03(-0.04%)
Oct 19, 2016 90.72 90.84 90.69 90.82 1,908,090 +0.05(+0.05%)
Oct 18, 2016 90.61 90.77 90.55 90.77 1,948,733 +0.15(+0.16%)
Oct 17, 2016 90.54 90.67 90.48 90.62 1,916,432 +0.15(+0.17%)
Oct 14, 2016 90.55 90.67 90.44 90.47 3,042,483 -0.15(-0.17%)
Oct 13, 2016 90.66 90.72 90.60 90.62 2,418,692 +0.13(+0.14%)
Oct 12, 2016 90.49 90.52 90.38 90.49 2,053,960 +0.03(+0.04%)
Oct 11, 2016 90.57 90.61 90.45 90.46 3,389,324 -0.14(-0.15%)
Oct 10, 2016 90.64 90.61 90.49 90.60 1,594,656 -0.04(-0.04%)
Oct 07, 2016 90.69 90.71 90.50 90.64 2,299,083 +0.02(+0.02%)
Oct 06, 2016 90.63 90.71 90.54 90.62 2,535,204 +0.00(+0.00%)
Oct 05, 2016 90.73 90.77 90.58 90.62 4,146,897 -0.12(-0.13%)
Oct 04, 2016 91.06 91.06 90.74 90.75 6,182,673 -0.31(-0.34%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.