Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

72.67 -0.62 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 28, 2017 88.56 89.34 88.56 89.15 87,502 +0.02(+0.03%)
Apr 27, 2017 88.77 89.27 88.55 89.13 29,606 +0.05(+0.05%)
Apr 26, 2017 88.51 89.22 88.51 89.08 52,187 +0.62(+0.70%)
Apr 25, 2017 89.24 89.51 88.37 88.46 59,015 -1.66(-1.84%)
Apr 24, 2017 89.70 90.37 89.59 90.12 60,615 -0.53(-0.58%)
Apr 21, 2017 90.85 91.32 90.64 90.65 34,197 -0.09(-0.10%)
Apr 20, 2017 90.84 90.96 90.31 90.74 60,839 -0.41(-0.45%)
Apr 19, 2017 91.22 91.27 90.86 91.15 65,905 -0.62(-0.68%)
Apr 18, 2017 90.95 92.11 90.81 91.78 106,984 +1.53(+1.69%)
Apr 17, 2017 90.55 90.68 89.94 90.25 340,698 -0.26(-0.29%)
Apr 13, 2017 90.57 90.77 90.07 90.51 60,502 +0.29(+0.32%)
Apr 12, 2017 89.52 90.29 89.42 90.22 97,530 +0.70(+0.78%)
Apr 11, 2017 88.81 89.73 88.72 89.52 49,480 +1.13(+1.28%)
Apr 10, 2017 88.33 88.80 88.09 88.38 62,008 +0.72(+0.83%)
Apr 07, 2017 88.73 89.23 87.66 87.66 86,763 -0.52(-0.59%)
Apr 06, 2017 88.29 88.44 87.45 88.18 27,581 -0.26(-0.29%)
Apr 05, 2017 87.73 88.55 87.42 88.44 61,049 +0.30(+0.34%)
Apr 04, 2017 88.51 88.59 88.05 88.14 27,563 -0.60(-0.67%)
Apr 03, 2017 87.49 89.02 87.43 88.74 105,594 +1.20(+1.37%)
Mar 31, 2017 87.26 87.67 87.19 87.54 71,195 +0.09(+0.10%)
Mar 30, 2017 88.15 88.15 87.38 87.45 51,521 -0.98(-1.11%)
Mar 29, 2017 87.90 88.46 87.90 88.44 39,696 +0.72(+0.83%)
Mar 28, 2017 88.94 88.94 87.58 87.71 39,957 -0.69(-0.78%)
Mar 27, 2017 88.92 89.00 88.28 88.40 52,406 +0.55(+0.63%)
Mar 24, 2017 87.42 88.18 87.34 87.85 96,976 +0.54(+0.62%)
Mar 23, 2017 87.70 87.85 87.11 87.31 35,874 -0.27(-0.31%)
Mar 22, 2017 87.76 88.10 87.43 87.58 73,400 +0.59(+0.68%)
Mar 21, 2017 86.02 87.21 86.02 86.99 56,376 +0.82(+0.95%)
Mar 20, 2017 85.50 86.23 85.40 86.17 37,141 +0.66(+0.77%)
Mar 17, 2017 84.86 85.64 84.86 85.51 39,495 +0.73(+0.86%)
Mar 16, 2017 84.94 85.10 84.50 84.78 32,045 -0.63(-0.74%)
Mar 15, 2017 84.47 85.71 84.34 85.41 33,241 +1.44(+1.71%)
Mar 14, 2017 83.60 84.24 83.60 83.97 19,132 +0.61(+0.73%)
Mar 13, 2017 83.75 83.89 83.36 83.36 72,820 -0.74(-0.88%)
Mar 10, 2017 83.98 84.16 83.58 84.11 35,354 +0.37(+0.44%)
Mar 09, 2017 84.16 84.22 83.70 83.74 51,453 -0.81(-0.96%)
Mar 08, 2017 84.26 84.90 83.98 84.55 67,474 -0.75(-0.88%)
Mar 07, 2017 85.29 85.51 85.15 85.30 31,108 -0.27(-0.31%)
Mar 06, 2017 86.09 86.09 85.51 85.57 38,765 -0.64(-0.74%)
Mar 03, 2017 86.18 86.38 85.65 86.21 99,672 +0.23(+0.26%)
Mar 02, 2017 85.83 86.10 85.58 85.98 77,162 -0.35(-0.41%)
Mar 01, 2017 86.44 86.59 85.89 86.34 112,179 -2.06(-2.33%)
Feb 28, 2017 88.10 88.71 88.04 88.39 41,568 +0.53(+0.61%)
Feb 27, 2017 88.55 88.58 87.80 87.86 70,815 -0.61(-0.69%)
Feb 24, 2017 87.89 88.80 87.80 88.47 164,870 +1.31(+1.51%)
Feb 23, 2017 87.09 87.31 86.89 87.16 77,783 +0.27(+0.31%)
Feb 22, 2017 87.41 87.45 86.28 86.89 39,214 +0.29(+0.33%)
Feb 21, 2017 86.23 87.20 86.23 86.60 35,874 -0.34(-0.39%)
Feb 17, 2017 86.94 86.94 86.94 0 +0.66(+0.76%)
Feb 16, 2017 85.86 86.93 85.86 86.28 43,328 +0.62(+0.72%)
Feb 15, 2017 85.62 85.95 85.40 85.66 37,875 -0.56(-0.65%)
Feb 14, 2017 86.98 86.98 85.52 86.23 106,967 -0.80(-0.92%)
Feb 13, 2017 87.09 87.19 86.63 87.02 63,682 -0.70(-0.80%)
Feb 10, 2017 86.87 87.74 86.87 87.73 39,085 +0.10(+0.12%)
Feb 09, 2017 88.13 88.25 87.51 87.63 30,028 -1.31(-1.47%)
Feb 08, 2017 88.06 89.08 88.06 88.93 101,402 +1.56(+1.78%)
Feb 07, 2017 86.46 87.63 86.06 87.38 61,566 +1.05(+1.21%)
Feb 06, 2017 86.54 86.87 85.87 86.33 75,617 +0.70(+0.81%)
Feb 03, 2017 86.11 86.63 85.30 85.63 62,980 -0.23(-0.26%)
Feb 02, 2017 86.54 86.87 85.78 85.86 49,314 -0.18(-0.21%)
Feb 01, 2017 85.83 86.69 85.54 86.04 42,355 -0.67(-0.77%)
Jan 31, 2017 85.95 86.89 85.84 86.70 42,691 +0.99(+1.16%)
Jan 30, 2017 85.90 86.40 85.71 85.71 34,215 -0.48(-0.55%)
Jan 27, 2017 86.09 86.46 85.90 86.19 52,352 +0.32(+0.37%)
Jan 26, 2017 85.40 85.90 84.97 85.87 56,320 +0.49(+0.58%)
Jan 25, 2017 85.97 86.17 85.22 85.37 100,732 -1.61(-1.85%)
Jan 24, 2017 87.31 87.68 86.34 86.99 58,348 -0.76(-0.87%)
Jan 23, 2017 86.89 88.50 86.89 87.74 53,504 +1.09(+1.26%)
Jan 20, 2017 86.68 86.99 86.05 86.66 44,876 -0.30(-0.34%)
Jan 19, 2017 87.32 87.32 86.40 86.95 62,286 -0.77(-0.88%)
Jan 18, 2017 88.39 88.47 87.58 87.73 62,865 -1.41(-1.58%)
Jan 17, 2017 89.60 89.61 88.73 89.14 99,802 +1.22(+1.39%)
Jan 13, 2017 87.92 87.92 87.92 0 -0.63(-0.71%)
Jan 12, 2017 89.39 89.78 88.44 88.54 116,753 -0.41(-0.47%)
Jan 11, 2017 88.67 89.33 88.26 88.96 154,036 +0.52(+0.59%)
Jan 10, 2017 88.09 88.51 87.95 88.43 101,479 -0.12(-0.13%)
Jan 09, 2017 88.45 88.60 87.98 88.55 41,193 +1.01(+1.15%)
Jan 06, 2017 87.95 88.26 87.45 87.54 102,096 -1.24(-1.40%)
Jan 05, 2017 86.99 88.79 86.76 88.79 425,615 +2.18(+2.51%)
Jan 04, 2017 86.19 86.64 86.04 86.61 102,979 +0.35(+0.41%)
Jan 03, 2017 84.80 86.49 84.62 86.26 157,708 +0.63(+0.73%)
Dec 30, 2016 85.63 85.63 85.63 0 +0.27(+0.32%)
Dec 29, 2016 85.29 85.80 85.19 85.36 62,173 +0.19(+0.22%)
Dec 28, 2016 84.50 85.46 84.49 85.17 138,931 +0.92(+1.09%)
Dec 27, 2016 83.91 84.32 83.86 84.25 250,216 -0.32(-0.38%)
Dec 23, 2016 84.58 84.58 84.58 0 +0.05(+0.06%)
Dec 22, 2016 84.25 84.54 84.08 84.52 19,283 -0.10(-0.12%)
Dec 21, 2016 84.18 84.68 84.05 84.62 107,419 +0.41(+0.49%)
Dec 20, 2016 84.04 84.25 83.74 84.21 131,113 -0.54(-0.64%)
Dec 19, 2016 84.43 84.90 84.01 84.75 79,397 +1.26(+1.51%)
Dec 16, 2016 83.87 84.13 83.09 83.49 116,764 -0.08(-0.09%)
Dec 15, 2016 83.73 84.47 83.01 83.57 239,690 +0.60(+0.73%)
Dec 14, 2016 85.19 85.19 82.96 82.96 133,790 -1.16(-1.38%)
Dec 13, 2016 84.25 84.37 83.35 84.13 130,032 +0.65(+0.78%)
Dec 12, 2016 83.03 83.61 82.72 83.47 203,729 +0.05(+0.06%)
Dec 09, 2016 84.36 84.66 83.23 83.42 171,160 -1.47(-1.73%)
Dec 08, 2016 85.17 85.22 84.78 84.89 125,450 -1.51(-1.75%)
Dec 07, 2016 85.73 86.58 85.73 86.40 124,987 +1.00(+1.17%)
Dec 06, 2016 85.63 85.85 85.14 85.40 55,018 -0.21(-0.25%)
Dec 05, 2016 84.86 86.27 84.55 85.61 68,414 +0.02(+0.03%)
Dec 02, 2016 85.25 86.21 85.25 85.59 94,942 +0.70(+0.82%)
Dec 01, 2016 84.56 84.96 83.63 84.89 155,921 -1.05(-1.22%)
Nov 30, 2016 85.80 86.58 85.24 85.94 45,802 -2.12(-2.40%)
Nov 29, 2016 87.29 88.25 87.20 88.05 118,928 +0.52(+0.60%)
Nov 28, 2016 87.23 87.70 87.11 87.53 78,012 +0.81(+0.94%)
Nov 25, 2016 87.14 87.22 86.46 86.72 31,151 +0.22(+0.25%)
Nov 23, 2016 86.50 86.50 86.50 0 -0.39(-0.45%)
Nov 22, 2016 87.55 87.78 86.74 86.89 163,182 -0.17(-0.19%)
Nov 21, 2016 87.17 87.41 86.89 87.05 149,876 +0.24(+0.28%)
Nov 18, 2016 87.47 87.88 86.31 86.81 169,517 -0.20(-0.24%)
Nov 17, 2016 87.89 87.89 86.73 87.01 198,465 -1.84(-2.07%)
Nov 16, 2016 88.08 89.06 88.08 88.85 277,159 +1.11(+1.27%)
Nov 15, 2016 87.92 88.61 87.60 87.74 620,830 +0.60(+0.69%)
Nov 14, 2016 86.99 88.43 86.45 87.14 255,588 -0.50(-0.57%)
Nov 11, 2016 88.49 88.68 87.26 87.64 71,834 -0.67(-0.76%)
Nov 10, 2016 89.76 90.47 88.29 88.31 410,947 -1.98(-2.19%)
Nov 09, 2016 93.04 93.09 89.94 90.29 295,431 -5.56(-5.80%)
Nov 08, 2016 96.95 97.13 95.67 95.85 63,911 -0.77(-0.79%)
Nov 07, 2016 96.80 96.97 96.46 96.62 17,624 -1.02(-1.05%)
Nov 04, 2016 97.11 97.73 97.08 97.64 158,160 +1.14(+1.18%)
Nov 03, 2016 96.65 96.92 96.34 96.50 66,540 -1.12(-1.15%)
Nov 02, 2016 97.39 98.05 97.03 97.62 319,831 +0.55(+0.57%)
Nov 01, 2016 96.08 97.43 95.92 97.07 130,087 -0.02(-0.02%)
Oct 31, 2016 96.49 97.10 96.44 97.09 111,061 +0.98(+1.02%)
Oct 28, 2016 96.03 96.55 96.03 96.12 77,883 -0.35(-0.36%)
Oct 27, 2016 96.96 96.96 95.83 96.46 135,353 -1.68(-1.72%)
Oct 26, 2016 98.24 98.59 97.84 98.15 24,434 -0.69(-0.70%)
Oct 25, 2016 98.45 99.38 98.45 98.84 33,676 +0.20(+0.20%)
Oct 24, 2016 99.20 99.20 98.12 98.64 45,257 -0.51(-0.51%)
Oct 21, 2016 99.35 99.51 98.74 99.15 20,441 +0.34(+0.35%)
Oct 20, 2016 99.38 99.38 98.71 98.81 80,611 -0.05(-0.05%)
Oct 19, 2016 98.17 99.00 98.17 98.85 16,974 +0.15(+0.15%)
Oct 18, 2016 97.68 98.72 97.63 98.70 55,014 +0.31(+0.31%)
Oct 17, 2016 97.80 98.50 97.80 98.39 34,275 +1.02(+1.05%)
Oct 14, 2016 98.15 98.85 97.35 97.37 84,407 -2.01(-2.02%)
Oct 13, 2016 99.70 99.91 99.36 99.38 90,551 +0.49(+0.49%)
Oct 12, 2016 98.50 99.00 98.07 98.90 82,869 +0.14(+0.15%)
Oct 11, 2016 98.89 99.54 98.54 98.75 78,735 -0.22(-0.22%)
Oct 10, 2016 98.88 99.06 98.33 98.97 56,035 -0.97(-0.97%)
Oct 07, 2016 99.82 100.17 99.09 99.94 31,114 -0.04(-0.04%)
Oct 06, 2016 100.10 100.61 99.85 99.98 50,095 -0.63(-0.63%)
Oct 05, 2016 101.17 101.19 100.13 100.61 103,634 -0.66(-0.65%)
Oct 04, 2016 102.73 102.96 101.26 101.27 87,215 -1.80(-1.75%)
Oct 03, 2016 103.75 103.97 102.97 103.08 87,593 -0.42(-0.40%)
Sep 30, 2016 104.35 104.47 102.69 103.49 121,262 -1.21(-1.16%)
Sep 29, 2016 103.46 104.82 103.37 104.71 25,722 +0.46(+0.44%)
Sep 28, 2016 104.47 105.04 104.10 104.25 43,895 -0.38(-0.36%)
Sep 27, 2016 104.54 104.65 103.88 104.62 78,082 +1.11(+1.08%)
Sep 26, 2016 103.00 103.77 102.92 103.51 31,062 +0.75(+0.73%)
Sep 23, 2016 102.98 103.17 102.70 102.76 59,834 -0.14(-0.14%)
Sep 22, 2016 102.42 103.21 102.42 102.90 56,740 +1.25(+1.23%)
Sep 21, 2016 100.41 101.65 100.16 101.65 43,787 +1.17(+1.17%)
Sep 20, 2016 100.79 101.60 100.47 100.48 72,710 +0.50(+0.50%)
Sep 19, 2016 100.30 100.50 99.98 99.98 46,616 -0.45(-0.45%)
Sep 16, 2016 100.24 100.43 99.92 100.43 86,343 +1.09(+1.10%)
Sep 15, 2016 99.19 99.69 98.45 99.34 185,475 -0.47(-0.47%)
Sep 14, 2016 99.58 100.50 99.58 99.80 67,230 +0.03(+0.03%)
Sep 13, 2016 101.78 101.78 99.13 99.77 126,586 -1.64(-1.62%)
Sep 12, 2016 101.12 101.72 101.07 101.42 56,847 +0.05(+0.04%)
Sep 09, 2016 101.87 102.00 101.28 101.37 202,672 -2.49(-2.40%)
Sep 08, 2016 105.10 105.47 103.31 103.86 123,018 -2.00(-1.89%)
Sep 07, 2016 106.57 106.70 105.83 105.87 51,975 -0.05(-0.04%)
Sep 06, 2016 105.11 106.39 104.88 105.91 85,184 +0.93(+0.88%)
Sep 02, 2016 105.30 104.99 104.99 104.99 83,753 -1.13(-1.06%)
Sep 01, 2016 104.90 106.42 104.90 106.12 63,217 +0.15(+0.14%)
Aug 31, 2016 105.90 106.35 105.52 105.97 70,540 -0.03(-0.03%)
Aug 30, 2016 106.40 106.44 105.78 106.00 29,941 -0.50(-0.47%)
Aug 29, 2016 105.51 106.54 105.45 106.49 67,753 +1.89(+1.81%)
Aug 26, 2016 105.94 106.82 104.24 104.60 97,893 -0.59(-0.57%)
Aug 25, 2016 105.48 105.91 105.10 105.20 46,842 -0.59(-0.56%)
Aug 24, 2016 106.16 106.22 105.51 105.78 36,383 -0.37(-0.35%)
Aug 23, 2016 106.29 106.72 105.95 106.15 58,123 +0.14(+0.13%)
Aug 22, 2016 105.66 106.22 105.46 106.01 48,859 +1.24(+1.18%)
Aug 19, 2016 104.75 105.07 104.11 104.78 41,765 -0.62(-0.59%)
Aug 18, 2016 105.44 105.81 104.87 105.39 59,750 +0.06(+0.06%)
Aug 17, 2016 104.86 105.45 104.59 105.33 42,284 +0.85(+0.82%)
Aug 16, 2016 105.12 105.12 104.27 104.48 43,278 -0.32(-0.31%)
Aug 15, 2016 105.48 105.62 104.75 104.81 48,974 -1.27(-1.20%)
Aug 12, 2016 106.42 106.95 106.08 106.08 59,672 +1.19(+1.13%)
Aug 11, 2016 106.23 106.23 104.56 104.89 51,992 -1.48(-1.39%)
Aug 10, 2016 106.21 106.76 105.73 106.36 37,675 +0.59(+0.56%)
Aug 09, 2016 104.77 105.84 104.77 105.77 60,915 +1.51(+1.45%)
Aug 08, 2016 103.70 104.71 103.45 104.26 345,351 +0.14(+0.13%)
Aug 05, 2016 105.20 105.20 104.00 104.13 38,401 -1.52(-1.44%)
Aug 04, 2016 105.63 106.21 105.49 105.65 51,941 +1.15(+1.10%)
Aug 03, 2016 104.59 104.85 103.89 104.50 35,655 +0.13(+0.12%)
Aug 02, 2016 103.85 105.45 103.37 104.37 113,833 -1.68(-1.58%)
Aug 01, 2016 105.97 106.58 105.81 106.05 99,489 -1.50(-1.39%)
Jul 29, 2016 106.21 107.63 106.06 107.55 141,262 +1.24(+1.17%)
Jul 28, 2016 105.77 106.74 105.66 106.31 156,636 -0.32(-0.30%)
Jul 27, 2016 105.51 106.65 105.28 106.63 129,943 +1.75(+1.67%)
Jul 26, 2016 105.50 105.50 104.39 104.88 188,788 +0.47(+0.45%)
Jul 25, 2016 104.80 105.06 104.39 104.41 49,272 -0.13(-0.12%)
Jul 22, 2016 103.52 105.02 103.52 104.53 74,714 +0.49(+0.47%)
Jul 21, 2016 102.79 104.38 102.55 104.04 88,658 +0.05(+0.05%)
Jul 20, 2016 104.06 104.27 103.52 103.99 173,779 -0.84(-0.80%)
Jul 19, 2016 104.57 105.05 104.19 104.83 55,874 +0.91(+0.88%)
Jul 18, 2016 104.85 105.10 103.43 103.92 202,442 -0.24(-0.23%)
Jul 15, 2016 104.79 104.99 103.92 104.17 276,108 -1.27(-1.21%)
Jul 14, 2016 105.20 105.69 104.95 105.44 106,728 -1.94(-1.80%)
Jul 13, 2016 107.16 107.64 106.87 107.37 92,081 +1.39(+1.31%)
Jul 12, 2016 106.18 106.60 105.48 105.99 452,564 -2.35(-2.17%)
Jul 11, 2016 109.20 109.54 108.12 108.34 156,285 -1.14(-1.04%)
Jul 08, 2016 109.03 109.69 108.32 109.48 111,182 +1.11(+1.03%)
Jul 07, 2016 108.06 109.01 107.56 108.36 113,537 +0.05(+0.04%)
Jul 06, 2016 108.67 108.90 107.84 108.32 252,549 +0.24(+0.22%)
Jul 05, 2016 107.55 108.55 107.39 108.08 92,015 +1.81(+1.70%)
Jul 01, 2016 106.55 106.27 106.27 106.27 114,813 +2.21(+2.12%)
Jun 30, 2016 103.86 104.99 103.39 104.06 212,270 +0.58(+0.56%)
Jun 29, 2016 104.84 105.33 103.44 103.48 347,623 -1.13(-1.08%)
Jun 28, 2016 104.77 105.10 104.05 104.61 141,099 +0.57(+0.55%)
Jun 27, 2016 103.64 104.84 103.56 104.04 248,186 +3.08(+3.05%)
Jun 24, 2016 101.93 101.93 100.37 100.95 224,024 +3.57(+3.67%)
Jun 23, 2016 97.80 98.41 97.08 97.38 151,887 -1.53(-1.55%)
Jun 22, 2016 98.73 99.12 98.35 98.92 149,559 +0.11(+0.11%)
Jun 21, 2016 99.36 99.64 98.62 98.81 128,569 -0.45(-0.46%)
Jun 20, 2016 99.34 99.68 99.15 99.26 102,433 -1.59(-1.58%)
Jun 17, 2016 101.44 101.46 100.33 100.85 93,286 -0.85(-0.84%)
Jun 16, 2016 101.83 102.81 101.40 101.71 95,872 +0.55(+0.55%)
Jun 15, 2016 100.70 101.44 100.55 101.15 75,221 +0.66(+0.66%)
Jun 14, 2016 101.56 101.56 100.40 100.49 115,041 +0.08(+0.08%)
Jun 13, 2016 100.37 100.51 99.93 100.41 99,901 +0.55(+0.55%)
Jun 10, 2016 99.88 100.52 99.34 99.87 146,950 +0.63(+0.63%)
Jun 09, 2016 99.33 99.65 99.08 99.24 143,440 +1.00(+1.02%)
Jun 08, 2016 98.05 98.36 97.63 98.23 42,719 +0.82(+0.84%)
Jun 07, 2016 97.49 97.98 97.42 97.42 29,978 +0.19(+0.19%)
Jun 06, 2016 98.02 98.02 97.19 97.23 68,457 -0.77(-0.79%)
Jun 03, 2016 97.77 98.05 97.47 98.00 268,354 +1.67(+1.73%)
Jun 02, 2016 96.02 96.72 95.86 96.33 85,364 +0.98(+1.03%)
Jun 01, 2016 95.79 96.20 95.07 95.35 164,035 +0.51(+0.54%)
May 31, 2016 93.67 95.15 93.61 94.84 128,253 +0.32(+0.34%)
May 27, 2016 94.82 94.52 94.52 94.52 95,896 -0.42(-0.44%)
May 26, 2016 94.62 95.28 94.62 94.94 31,696 +0.74(+0.79%)
May 25, 2016 94.86 95.25 94.20 94.20 42,812 -0.68(-0.72%)
May 24, 2016 95.10 95.30 94.34 94.88 92,663 -0.61(-0.64%)
May 23, 2016 95.49 95.79 94.99 95.49 32,013 +0.27(+0.28%)
May 20, 2016 94.79 95.37 94.64 95.22 55,802 +0.13(+0.13%)
May 19, 2016 94.54 95.32 94.54 95.09 55,276 +0.70(+0.75%)
May 18, 2016 95.88 95.88 93.89 94.38 110,291 -1.83(-1.90%)
May 17, 2016 96.22 96.74 96.04 96.21 53,462 -0.01(-0.01%)
May 16, 2016 96.43 96.43 95.80 96.22 1,145,153 -0.58(-0.60%)
May 13, 2016 96.02 96.96 95.90 96.80 178,547 +1.11(+1.16%)
May 12, 2016 95.26 95.76 95.09 95.69 112,277 -0.55(-0.58%)
May 11, 2016 95.26 96.47 95.26 96.25 85,103 +0.77(+0.81%)
May 10, 2016 95.48 95.61 95.16 95.48 57,565 +0.24(+0.25%)
May 09, 2016 94.98 95.37 94.81 95.24 77,365 +0.22(+0.24%)
May 06, 2016 95.41 95.41 94.86 95.01 75,990 -0.55(-0.57%)
May 05, 2016 94.59 95.57 94.24 95.56 63,493 +1.00(+1.05%)
May 04, 2016 94.06 94.70 93.71 94.56 54,774 +0.73(+0.78%)
May 03, 2016 94.00 94.47 93.83 93.83 170,084 +1.38(+1.49%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.