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 )

97.18 +0.63 (+0.65%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 (%)
Apr 30, 2012 81.92 81.92 81.81 81.82 1,192,086 -0.03(-0.04%)
Apr 27, 2012 81.83 81.87 81.78 81.85 836,344 -0.01(-0.01%)
Apr 26, 2012 81.85 81.89 81.78 81.86 1,380,980 +0.13(+0.15%)
Apr 25, 2012 81.68 81.75 81.55 81.73 1,327,804 +0.04(+0.05%)
Apr 24, 2012 81.77 81.81 81.68 81.69 848,180 -0.12(-0.14%)
Apr 23, 2012 81.92 81.92 81.77 81.81 1,063,882 +0.08(+0.10%)
Apr 20, 2012 81.73 81.76 81.65 81.73 2,068,423 +0.01(+0.02%)
Apr 19, 2012 81.75 81.81 81.72 81.72 836,289 -0.06(-0.07%)
Apr 18, 2012 81.70 81.78 81.64 81.78 1,195,264 +0.10(+0.13%)
Apr 17, 2012 81.60 81.67 81.56 81.67 996,953 +0.01(+0.02%)
Apr 16, 2012 81.55 81.74 81.55 81.66 1,515,538 +0.01(+0.02%)
Apr 13, 2012 81.60 81.66 81.53 81.64 1,493,106 +0.25(+0.31%)
Apr 12, 2012 81.45 81.48 81.38 81.39 683,811 -0.08(-0.10%)
Apr 11, 2012 81.41 81.47 81.30 81.47 1,626,235 +0.01(+0.01%)
Apr 10, 2012 81.52 81.63 81.43 81.47 2,559,931 +0.01(+0.01%)
Apr 09, 2012 81.51 81.52 81.41 81.46 778,025 +0.36(+0.44%)
Apr 05, 2012 81.08 81.10 80.94 81.10 1,012,459 +0.18(+0.23%)
Apr 04, 2012 80.90 80.94 80.79 80.92 1,537,103 +0.17(+0.21%)
Apr 03, 2012 81.16 81.22 80.69 80.75 1,036,790 -0.35(-0.43%)
Apr 02, 2012 81.29 81.29 80.98 81.10 3,241,939 +0.01(+0.01%)
Mar 30, 2012 81.28 81.28 80.97 81.09 1,518,960 -0.13(-0.15%)
Mar 29, 2012 81.16 81.24 81.08 81.21 1,636,533 +0.22(+0.27%)
Mar 28, 2012 81.00 81.11 80.96 80.99 1,100,939 -0.01(-0.02%)
Mar 27, 2012 80.97 81.05 80.91 81.00 3,453,417 +0.09(+0.11%)
Mar 26, 2012 80.94 80.96 80.78 80.92 1,175,606 -0.06(-0.07%)
Mar 23, 2012 80.81 80.98 80.78 80.98 1,027,376 +0.18(+0.23%)
Mar 22, 2012 80.72 80.81 80.72 80.79 903,281 +0.07(+0.09%)
Mar 21, 2012 80.63 80.75 80.55 80.72 800,229 +0.19(+0.24%)
Mar 20, 2012 80.40 80.52 80.34 80.52 1,300,976 +0.12(+0.15%)
Mar 19, 2012 80.68 80.68 80.38 80.41 1,553,568 -0.26(-0.32%)
Mar 16, 2012 80.57 80.69 80.50 80.67 1,265,152 +0.01(+0.01%)
Mar 15, 2012 80.65 80.80 80.65 80.66 1,084,366 -0.04(-0.05%)
Mar 14, 2012 81.02 81.08 80.64 80.69 1,516,926 -0.44(-0.55%)
Mar 13, 2012 81.36 81.37 81.12 81.14 1,957,135 -0.27(-0.34%)
Mar 12, 2012 81.48 81.53 81.38 81.41 1,485,591 +0.07(+0.09%)
Mar 09, 2012 81.37 81.37 81.29 81.34 963,061 -0.01(-0.02%)
Mar 08, 2012 81.53 81.55 81.33 81.35 1,315,814 -0.18(-0.23%)
Mar 07, 2012 81.60 81.61 81.51 81.54 1,132,579 -0.07(-0.09%)
Mar 06, 2012 81.60 81.65 81.53 81.61 1,431,173 +0.16(+0.20%)
Mar 05, 2012 81.55 81.58 81.43 81.45 1,487,634 -0.12(-0.14%)
Mar 02, 2012 81.43 81.57 81.42 81.57 1,170,237 +0.18(+0.22%)
Mar 01, 2012 81.37 81.43 81.26 81.39 1,683,496 -0.16(-0.20%)
Feb 29, 2012 81.69 81.69 81.44 81.55 2,707,512 -0.08(-0.10%)
Feb 28, 2012 81.74 81.77 81.59 81.63 1,080,021 -0.06(-0.07%)
Feb 27, 2012 81.60 81.69 81.55 81.69 966,944 +0.26(+0.32%)
Feb 24, 2012 81.47 81.58 81.42 81.44 1,852,769 +0.02(+0.03%)
Feb 23, 2012 81.30 81.44 81.27 81.41 1,070,646 +0.07(+0.08%)
Feb 22, 2012 81.24 81.35 81.20 81.35 1,324,327 +0.23(+0.28%)
Feb 21, 2012 81.19 81.23 81.11 81.12 1,417,613 -0.13(-0.15%)
Feb 17, 2012 81.23 81.27 81.14 81.24 1,159,396 -0.10(-0.13%)
Feb 16, 2012 81.36 81.42 81.27 81.35 1,247,715 -0.01(-0.02%)
Feb 15, 2012 81.47 81.49 81.35 81.36 1,189,027 -0.03(-0.04%)
Feb 14, 2012 81.41 81.52 81.38 81.39 1,189,974 +0.07(+0.08%)
Feb 13, 2012 81.35 81.40 81.28 81.33 1,242,406 +0.03(+0.04%)
Feb 10, 2012 81.25 81.38 81.24 81.30 970,923 +0.11(+0.14%)
Feb 09, 2012 81.27 81.30 81.13 81.19 1,450,967 -0.13(-0.16%)
Feb 08, 2012 81.34 81.40 81.24 81.32 2,009,485 -0.07(-0.08%)
Feb 07, 2012 81.33 81.41 81.24 81.38 1,312,666 -0.08(-0.10%)
Feb 06, 2012 81.38 81.47 81.29 81.47 2,518,429 +0.06(+0.07%)
Feb 03, 2012 81.21 81.44 81.16 81.41 1,551,515 -0.04(-0.05%)
Feb 02, 2012 81.40 81.49 81.34 81.44 1,605,479 +0.02(+0.03%)
Feb 01, 2012 81.44 81.52 81.33 81.42 2,668,627 -0.14(-0.18%)
Jan 31, 2012 81.41 81.58 81.32 81.56 4,432,872 +0.14(+0.17%)
Jan 30, 2012 81.34 81.48 81.30 81.42 2,028,985 +0.24(+0.29%)
Jan 27, 2012 81.18 81.25 81.07 81.19 1,059,257 +0.13(+0.16%)
Jan 26, 2012 81.08 81.16 81.04 81.06 1,676,828 +0.16(+0.20%)
Jan 25, 2012 80.78 81.15 80.68 80.90 2,123,317 +0.12(+0.15%)
Jan 24, 2012 80.77 80.79 80.68 80.78 1,077,750 +0.07(+0.08%)
Jan 23, 2012 80.62 80.79 80.62 80.71 1,115,881 -0.07(-0.08%)
Jan 20, 2012 81.03 81.03 80.72 80.78 1,405,755 -0.21(-0.25%)
Jan 19, 2012 81.11 81.14 80.91 80.98 1,405,384 -0.13(-0.16%)
Jan 18, 2012 81.20 81.29 81.09 81.12 1,656,724 -0.10(-0.13%)
Jan 17, 2012 81.29 81.34 81.18 81.22 1,732,968 +0.02(+0.03%)
Jan 13, 2012 81.09 81.27 81.09 81.20 1,041,528 +0.18(+0.23%)
Jan 12, 2012 81.04 81.07 80.92 81.01 1,149,279 -0.07(-0.08%)
Jan 11, 2012 80.89 81.08 80.84 81.08 1,075,318 +0.29(+0.35%)
Jan 10, 2012 80.82 80.92 80.75 80.79 1,364,337 -0.02(-0.03%)
Jan 09, 2012 80.89 81.03 80.79 80.82 1,328,979 -0.07(-0.08%)
Jan 06, 2012 80.82 80.98 80.81 80.88 1,222,390 +0.07(+0.08%)
Jan 05, 2012 80.73 80.83 80.68 80.82 1,166,006 +0.11(+0.14%)
Jan 04, 2012 80.84 80.84 80.62 80.71 1,768,731 -0.27(-0.34%)
Dec 30, 2011 81.08 81.19 80.97 80.98 1,495,289 -0.10(-0.13%)
Dec 29, 2011 80.97 81.12 80.85 81.08 1,341,584 +0.19(+0.24%)
Dec 28, 2011 80.79 80.96 80.73 80.89 1,189,574 +0.14(+0.17%)
Dec 27, 2011 80.57 80.75 80.55 80.75 1,484,722 +0.15(+0.18%)
Dec 23, 2011 80.56 80.65 80.38 80.60 925,584 +0.03(+0.04%)
Dec 21, 2011 80.77 80.80 80.55 80.57 1,266,468 -0.21(-0.25%)
Dec 20, 2011 80.82 80.92 80.75 80.78 3,785,194 -0.11(-0.14%)
Dec 19, 2011 80.81 80.94 80.74 80.89 1,530,207 +0.08(+0.10%)
Dec 16, 2011 80.68 80.86 80.66 80.81 1,609,583 +0.27(+0.34%)
Dec 15, 2011 80.67 80.75 80.47 80.54 5,133,076 -0.17(-0.21%)
Dec 14, 2011 80.51 80.80 80.57 80.71 1,264,407 +0.20(+0.25%)
Dec 13, 2011 80.35 80.61 80.32 80.51 1,999,171 +0.16(+0.20%)
Dec 12, 2011 80.38 80.50 80.34 80.35 1,662,634 +0.02(+0.03%)
Dec 09, 2011 80.35 80.46 80.23 80.33 1,273,137 -0.04(-0.05%)
Dec 08, 2011 80.26 80.46 80.23 80.37 1,673,443 +0.08(+0.10%)
Dec 07, 2011 80.20 80.35 80.08 80.29 940,980 +0.15(+0.18%)
Dec 06, 2011 80.12 80.19 79.93 80.14 1,505,191 -0.07(-0.09%)
Dec 05, 2011 80.03 80.21 79.97 80.21 1,448,593 +0.09(+0.11%)
Dec 02, 2011 79.90 80.19 79.86 80.13 1,249,418 +0.21(+0.26%)
Dec 01, 2011 79.89 80.02 79.74 79.92 2,493,427 +0.03(+0.04%)
Nov 30, 2011 80.05 80.06 79.81 79.89 1,752,738 -0.20(-0.26%)
Nov 29, 2011 79.97 80.13 79.81 80.10 2,352,685 +0.03(+0.04%)
Nov 28, 2011 79.89 80.11 79.79 80.07 2,363,127 -0.01(-0.01%)
Nov 25, 2011 80.19 80.24 80.04 80.08 1,047,029 -0.11(-0.14%)
Nov 23, 2011 80.05 80.30 80.01 80.19 1,184,806 +0.07(+0.09%)
Nov 22, 2011 80.02 80.16 79.93 80.11 1,438,784 +0.06(+0.07%)
Nov 21, 2011 80.17 80.19 80.03 80.05 1,148,355 -0.01(-0.02%)
Nov 18, 2011 80.15 80.15 79.94 80.07 1,103,023 -0.01(-0.02%)
Nov 17, 2011 80.10 80.24 79.98 80.08 2,286,296 -0.04(-0.05%)
Nov 16, 2011 80.33 80.34 80.05 80.13 1,660,777 -0.03(-0.04%)
Nov 15, 2011 80.24 80.29 80.05 80.16 1,078,511 -0.10(-0.13%)
Nov 14, 2011 80.32 80.35 80.16 80.26 1,628,554 +0.07(+0.08%)
Nov 11, 2011 80.20 80.25 80.12 80.19 2,468,898 -0.09(-0.12%)
Nov 10, 2011 80.27 80.46 80.11 80.29 1,790,407 -0.15(-0.19%)
Nov 09, 2011 80.47 80.59 80.36 80.44 1,067,869 +0.14(+0.17%)
Nov 08, 2011 80.31 80.48 80.24 80.30 1,299,570 -0.11(-0.14%)
Nov 07, 2011 80.34 80.59 80.32 80.41 1,020,260 +0.07(+0.08%)
Nov 04, 2011 80.37 80.49 80.32 80.35 2,793,026 -0.02(-0.03%)
Nov 03, 2011 80.32 80.48 80.26 80.37 1,527,808 -0.18(-0.22%)
Nov 02, 2011 80.32 80.59 80.29 80.54 1,002,610 +0.00(+0.00%)
Nov 01, 2011 80.27 80.56 80.24 80.54 1,976,456 +0.38(+0.48%)
Oct 31, 2011 80.01 80.16 79.94 80.16 2,397,957 +0.38(+0.47%)
Oct 28, 2011 79.53 79.80 79.52 79.78 1,343,948 +0.31(+0.39%)
Oct 27, 2011 79.69 79.71 79.34 79.47 1,318,079 -0.31(-0.38%)
Oct 26, 2011 79.84 79.97 79.69 79.77 911,659 -0.22(-0.27%)
Oct 25, 2011 79.65 80.00 79.60 79.99 2,028,979 +0.41(+0.51%)
Oct 24, 2011 79.74 79.74 79.52 79.58 1,190,879 -0.12(-0.16%)
Oct 21, 2011 79.74 79.79 79.58 79.71 762,232 +0.04(+0.05%)
Oct 20, 2011 79.69 79.87 79.56 79.66 1,181,538 -0.04(-0.05%)
Oct 19, 2011 79.60 79.82 79.52 79.71 1,070,844 +0.12(+0.15%)
Oct 18, 2011 79.64 79.80 79.50 79.59 1,316,039 -0.09(-0.11%)
Oct 17, 2011 79.42 79.68 79.41 79.68 1,134,729 +0.31(+0.39%)
Oct 14, 2011 79.25 79.48 79.25 79.36 806,404 -0.13(-0.16%)
Oct 13, 2011 79.53 79.64 79.36 79.50 1,252,370 +0.04(+0.06%)
Oct 12, 2011 79.33 79.52 79.28 79.45 1,538,472 -0.15(-0.19%)
Oct 11, 2011 79.47 79.62 79.38 79.60 2,958,011 +0.19(+0.24%)
Oct 10, 2011 79.58 79.58 79.19 79.42 976,591 -0.16(-0.20%)
Oct 07, 2011 79.58 79.68 79.43 79.58 2,077,869 -0.16(-0.20%)
Oct 06, 2011 79.79 79.80 79.69 79.74 1,403,463 -0.13(-0.16%)
Oct 05, 2011 80.06 80.09 79.85 79.87 2,057,662 -0.27(-0.34%)
Oct 04, 2011 80.45 80.52 80.13 80.14 1,854,878 -0.25(-0.31%)
Oct 03, 2011 80.22 80.42 80.09 80.38 3,256,493 +0.33(+0.41%)
Sep 30, 2011 79.98 80.14 79.87 80.06 1,403,737 +0.30(+0.37%)
Sep 29, 2011 79.72 79.88 79.66 79.76 1,134,615 -0.03(-0.04%)
Sep 28, 2011 79.82 79.83 79.63 79.79 1,169,602 -0.07(-0.08%)
Sep 27, 2011 79.77 79.87 79.69 79.85 1,770,654 -0.11(-0.14%)
Sep 26, 2011 80.08 80.18 79.91 79.96 1,593,738 -0.18(-0.23%)
Sep 23, 2011 80.65 80.65 80.13 80.14 1,531,282 -0.41(-0.51%)
Sep 22, 2011 80.55 80.73 80.44 80.56 1,203,367 +0.23(+0.29%)
Sep 21, 2011 80.17 80.36 80.04 80.33 1,709,450 +0.13(+0.16%)
Sep 20, 2011 80.16 80.20 80.04 80.20 964,954 +0.16(+0.20%)
Sep 19, 2011 80.11 80.16 80.01 80.04 1,081,632 +0.17(+0.22%)
Sep 16, 2011 79.74 79.86 79.64 79.86 1,218,169 +0.12(+0.15%)
Sep 15, 2011 79.86 79.92 79.74 79.74 1,439,600 -0.23(-0.29%)
Sep 14, 2011 79.90 80.06 79.88 79.98 1,465,082 +0.01(+0.02%)
Sep 13, 2011 80.01 80.02 79.87 79.96 964,567 +0.03(+0.04%)
Sep 12, 2011 80.12 80.12 79.86 79.93 1,427,570 -0.16(-0.20%)
Sep 09, 2011 80.02 80.17 79.96 80.09 1,113,647 +0.11(+0.14%)
Sep 08, 2011 80.09 80.10 79.88 79.98 1,608,332 +0.02(+0.03%)
Sep 07, 2011 80.02 80.06 79.87 79.96 1,264,657 -0.19(-0.24%)
Sep 06, 2011 80.28 80.28 80.12 80.15 1,518,477 +0.21(+0.26%)
Sep 02, 2011 79.96 80.09 79.83 79.94 1,270,602 +0.24(+0.30%)
Sep 01, 2011 79.59 79.75 79.37 79.70 2,120,210 +0.26(+0.32%)
Aug 31, 2011 79.65 79.72 79.44 79.44 3,369,142 -0.07(-0.09%)
Aug 30, 2011 79.48 79.64 79.39 79.52 1,527,413 +0.25(+0.31%)
Aug 29, 2011 79.20 79.28 79.14 79.27 1,585,909 -0.09(-0.11%)
Aug 26, 2011 79.46 79.50 79.22 79.36 929,946 +0.11(+0.14%)
Aug 25, 2011 79.18 79.32 79.10 79.25 891,822 +0.16(+0.20%)
Aug 24, 2011 79.44 79.45 79.03 79.09 914,209 -0.45(-0.57%)
Aug 23, 2011 79.60 79.60 79.44 79.54 1,043,464 -0.19(-0.24%)
Aug 22, 2011 79.68 79.79 79.60 79.73 1,049,944 -0.10(-0.13%)
Aug 19, 2011 79.79 79.85 79.67 79.83 1,752,911 +0.04(+0.05%)
Aug 18, 2011 79.98 80.17 79.73 79.79 1,315,216 +0.12(+0.15%)
Aug 17, 2011 79.61 79.79 79.44 79.68 1,542,948 +0.13(+0.16%)
Aug 16, 2011 79.29 79.63 79.29 79.55 1,240,504 +0.17(+0.21%)
Aug 15, 2011 79.47 79.50 79.26 79.38 1,425,361 +0.12(+0.16%)
Aug 12, 2011 79.20 79.49 79.03 79.26 3,407,550 +0.35(+0.44%)
Aug 11, 2011 79.76 79.76 78.89 78.91 3,578,512 -0.99(-1.24%)
Aug 10, 2011 79.63 79.93 79.55 79.90 1,519,429 +0.65(+0.81%)
Aug 09, 2011 79.13 79.79 78.68 79.26 2,263,944 +0.46(+0.59%)
Aug 08, 2011 78.85 78.94 78.73 78.79 2,851,024 +0.04(+0.05%)
Aug 05, 2011 79.06 79.27 78.66 78.76 3,010,730 -0.52(-0.66%)
Aug 04, 2011 78.94 79.35 78.91 79.28 2,185,574 +0.42(+0.53%)
Aug 03, 2011 78.86 79.05 78.80 78.86 1,705,541 +0.08(+0.10%)
Aug 02, 2011 78.57 78.84 78.46 78.78 1,392,801 +0.34(+0.43%)
Aug 01, 2011 78.24 78.52 78.23 78.44 1,792,567 +0.19(+0.24%)
Jul 29, 2011 77.99 78.28 77.92 78.25 1,935,884 +0.46(+0.60%)
Jul 28, 2011 77.78 77.87 77.71 77.79 1,138,222 +0.15(+0.20%)
Jul 27, 2011 77.66 77.78 77.60 77.64 915,839 -0.13(-0.17%)
Jul 26, 2011 77.67 77.84 77.64 77.77 1,150,193 +0.18(+0.23%)
Jul 25, 2011 77.63 77.82 77.57 77.59 1,595,714 -0.22(-0.29%)
Jul 22, 2011 77.73 77.83 77.73 77.81 632,967 +0.17(+0.21%)
Jul 21, 2011 77.68 77.76 77.54 77.65 1,159,784 -0.12(-0.16%)
Jul 20, 2011 77.81 77.99 77.76 77.77 866,929 -0.12(-0.16%)
Jul 19, 2011 77.68 77.89 77.65 77.89 1,078,142 +0.17(+0.21%)
Jul 18, 2011 77.83 77.89 77.69 77.73 886,692 -0.12(-0.15%)
Jul 15, 2011 77.70 77.91 77.65 77.84 882,142 +0.11(+0.14%)
Jul 14, 2011 77.83 77.93 77.72 77.73 2,384,065 -0.20(-0.25%)
Jul 13, 2011 77.73 77.94 77.71 77.93 702,571 +0.15(+0.20%)
Jul 12, 2011 77.78 77.86 77.65 77.78 941,880 +0.07(+0.08%)
Jul 11, 2011 77.66 77.81 77.60 77.71 849,999 +0.21(+0.27%)
Jul 08, 2011 77.40 77.56 77.37 77.50 943,673 +0.40(+0.52%)
Jul 07, 2011 77.15 77.18 77.02 77.10 1,785,152 -0.22(-0.28%)
Jul 06, 2011 77.26 77.37 77.24 77.32 1,070,492 +0.04(+0.06%)
Jul 05, 2011 77.10 77.29 77.10 77.28 1,104,533 +0.30(+0.39%)
Jul 01, 2011 77.05 77.08 76.89 76.98 2,722,962 +0.02(+0.03%)
Jun 30, 2011 77.10 77.13 76.76 76.96 1,795,762 -0.01(-0.02%)
Jun 29, 2011 77.22 77.26 76.96 76.97 3,511,951 -0.23(-0.30%)
Jun 28, 2011 77.44 77.47 77.16 77.20 1,439,334 -0.31(-0.40%)
Jun 27, 2011 77.70 77.70 77.45 77.51 1,012,644 -0.14(-0.18%)
Jun 24, 2011 77.65 77.83 77.64 77.65 1,502,556 -0.07(-0.09%)
Jun 23, 2011 77.59 77.77 77.58 77.72 3,791,267 +0.25(+0.33%)
Jun 22, 2011 77.56 77.60 77.37 77.47 1,244,313 -0.05(-0.07%)
Jun 21, 2011 77.38 77.53 77.36 77.52 1,113,793 +0.07(+0.09%)
Jun 20, 2011 77.46 77.50 77.42 77.45 1,014,451 -0.10(-0.13%)
Jun 17, 2011 77.51 77.56 77.44 77.55 1,207,612 +0.07(+0.09%)
Jun 16, 2011 77.48 77.61 77.46 77.48 1,679,766 +0.05(+0.07%)
Jun 15, 2011 77.25 77.53 77.24 77.43 1,934,269 +0.19(+0.25%)
Jun 14, 2011 77.30 77.33 77.21 77.23 1,661,849 -0.21(-0.27%)
Jun 13, 2011 77.45 77.64 77.42 77.44 1,325,023 -0.10(-0.13%)
Jun 10, 2011 77.58 77.66 77.48 77.54 1,608,502 -0.01(-0.01%)
Jun 09, 2011 77.63 77.67 77.48 77.55 896,065 -0.12(-0.15%)
Jun 08, 2011 77.58 77.77 77.58 77.66 1,504,148 +0.06(+0.08%)
Jun 07, 2011 77.39 77.60 77.33 77.60 2,408,582 +0.16(+0.20%)
Jun 06, 2011 77.36 77.51 77.33 77.44 2,047,715 +0.01(+0.02%)
Jun 03, 2011 77.58 77.58 77.32 77.43 723,851 +0.37(+0.48%)
May 24, 2011 76.99 77.09 76.96 77.06 805,370 +0.03(+0.04%)
May 23, 2011 77.11 77.14 77.02 77.03 1,117,721 +0.06(+0.08%)
May 20, 2011 76.93 77.00 76.91 76.96 1,304,634 +0.07(+0.09%)
May 19, 2011 76.74 76.93 76.71 76.89 879,657 -0.06(-0.07%)
May 18, 2011 77.04 77.08 76.90 76.95 859,921 -0.12(-0.16%)
May 17, 2011 77.05 77.12 77.01 77.07 950,088 +0.09(+0.11%)
May 16, 2011 76.83 77.02 76.81 76.98 942,542 +0.17(+0.22%)
May 13, 2011 76.78 76.96 76.75 76.82 434,881 +0.12(+0.16%)
May 12, 2011 76.77 76.83 76.63 76.70 1,066,348 -0.11(-0.15%)
May 11, 2011 76.61 76.83 76.61 76.81 749,145 +0.14(+0.18%)
May 10, 2011 76.72 76.78 76.64 76.68 745,204 -0.14(-0.18%)
May 09, 2011 76.75 76.84 76.75 76.81 698,117 +0.09(+0.11%)
May 06, 2011 76.65 76.85 76.56 76.73 1,419,388 -0.01(-0.01%)
May 05, 2011 76.59 76.76 76.59 76.73 1,112,997 +0.17(+0.23%)
May 04, 2011 76.41 76.57 76.41 76.56 916,335 +0.14(+0.19%)
May 03, 2011 76.44 76.50 76.36 76.42 675,886 +0.02(+0.03%)
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.