Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

92.45 +0.15 (+0.16%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 86.68 86.98 86.36 86.48 41,872,792 -0.75(-0.85%)
Apr 29, 2024 86.91 87.26 86.74 87.23 40,010,188 +0.73(+0.84%)
Apr 26, 2024 86.51 86.86 86.32 86.50 32,224,408 +0.45(+0.52%)
Apr 25, 2024 85.74 86.17 85.62 86.05 50,258,876 -0.61(-0.70%)
Apr 24, 2024 86.82 86.88 85.78 86.66 49,967,980 -0.62(-0.71%)
Apr 23, 2024 86.98 87.78 86.81 87.28 27,767,386 +0.03(+0.03%)
Apr 22, 2024 86.93 87.37 86.90 87.25 25,467,722 -0.15(-0.17%)
Apr 19, 2024 87.63 87.63 87.15 87.39 45,727,192 +0.31(+0.36%)
Apr 18, 2024 87.48 87.51 86.85 87.08 44,715,240 -0.44(-0.50%)
Apr 17, 2024 87.12 87.62 86.72 87.52 59,201,932 +0.96(+1.11%)
Apr 16, 2024 86.32 86.84 86.06 86.56 46,128,712 -0.58(-0.66%)
Apr 15, 2024 87.46 87.50 86.78 87.14 57,098,496 -1.37(-1.55%)
Apr 12, 2024 88.86 89.16 88.50 88.51 48,862,276 +0.47(+0.53%)
Apr 11, 2024 88.60 88.66 87.75 88.04 67,055,072 -0.40(-0.45%)
Apr 10, 2024 89.40 89.50 88.28 88.44 75,850,496 -1.97(-2.18%)
Apr 09, 2024 90.06 90.54 90.03 90.41 33,214,722 +0.83(+0.93%)
Apr 08, 2024 89.43 89.79 89.34 89.58 38,639,068 -0.01(-0.01%)
Apr 05, 2024 89.88 90.36 89.58 89.59 43,349,544 -1.26(-1.39%)
Apr 04, 2024 90.81 90.93 90.23 90.86 48,903,740 +0.65(+0.72%)
Apr 03, 2024 89.46 90.24 89.26 90.21 47,362,320 -0.02(-0.02%)
Apr 02, 2024 89.77 90.38 89.54 90.23 43,949,284 -0.50(-0.55%)
Apr 01, 2024 91.45 91.46 90.63 90.73 49,898,524 -1.72(-1.86%)
Mar 28, 2024 92.32 92.44 92.43 92.45 35,353,460 -0.08(-0.08%)
Mar 27, 2024 91.84 92.53 91.79 92.53 51,331,056 +0.91(+0.99%)
Mar 26, 2024 91.37 91.72 91.14 91.62 35,227,780 +0.25(+0.28%)
Mar 25, 2024 91.56 91.60 91.16 91.37 24,561,778 -0.46(-0.50%)
Mar 22, 2024 92.03 92.05 91.63 91.83 30,972,334 +0.87(+0.96%)
Mar 21, 2024 91.13 91.29 90.60 90.96 35,070,432 +0.20(+0.22%)
Mar 20, 2024 90.97 91.64 90.17 90.76 44,455,136 -0.03(-0.03%)
Mar 19, 2024 90.72 91.13 90.57 90.79 27,582,872 +0.25(+0.28%)
Mar 18, 2024 90.60 90.86 90.38 90.54 30,346,664 -0.27(-0.30%)
Mar 15, 2024 90.93 91.05 90.66 90.81 35,818,840 -0.03(-0.03%)
Mar 14, 2024 91.58 91.60 90.73 90.84 59,779,644 -1.42(-1.54%)
Mar 13, 2024 92.33 92.57 92.05 92.26 39,159,268 -0.45(-0.48%)
Mar 12, 2024 92.86 93.03 92.52 92.70 30,253,920 -0.78(-0.84%)
Mar 11, 2024 93.76 93.81 93.18 93.49 18,201,070 -0.05(-0.05%)
Mar 08, 2024 93.60 93.84 93.29 93.54 25,610,616 -0.17(-0.18%)
Mar 07, 2024 94.15 94.19 93.29 93.70 39,977,544 -0.09(-0.09%)
Mar 06, 2024 93.30 93.97 93.22 93.79 42,082,420 +0.55(+0.59%)
Mar 05, 2024 93.05 93.49 92.79 93.24 38,768,280 +1.31(+1.42%)
Mar 04, 2024 91.55 92.00 91.53 91.93 24,402,900 -0.37(-0.40%)
Mar 01, 2024 91.30 92.34 90.88 92.30 46,908,120 +0.57(+0.62%)
Feb 29, 2024 91.38 91.85 91.34 91.73 52,487,640 +0.64(+0.71%)
Feb 28, 2024 90.66 91.16 90.49 91.09 35,482,896 +0.57(+0.63%)
Feb 27, 2024 90.82 91.04 90.43 90.52 31,031,706 -0.64(-0.71%)
Feb 26, 2024 91.56 91.59 90.77 91.16 28,632,362 -0.27(-0.30%)
Feb 23, 2024 90.34 91.56 90.34 91.43 39,431,364 +1.21(+1.34%)
Feb 22, 2024 89.93 90.35 89.87 90.22 46,380,664 +0.44(+0.49%)
Feb 21, 2024 90.42 90.48 89.62 89.78 37,424,176 -0.64(-0.71%)
Feb 20, 2024 90.38 90.77 90.31 90.43 25,101,590 +0.08(+0.09%)
Feb 16, 2024 90.08 90.43 89.94 90.35 34,000,264 -0.53(-0.58%)
Feb 15, 2024 91.13 91.28 90.58 90.88 50,891,260 +0.47(+0.52%)
Feb 14, 2024 89.90 90.63 89.83 90.41 45,347,424 +0.46(+0.51%)
Feb 13, 2024 90.45 90.64 89.93 89.95 51,056,700 -1.57(-1.71%)
Feb 12, 2024 91.46 91.69 91.07 91.52 28,626,904 +0.11(+0.12%)
Feb 09, 2024 91.32 91.57 91.23 91.41 28,696,974 -0.19(-0.20%)
Feb 08, 2024 91.58 91.85 91.22 91.60 51,409,836 -0.54(-0.58%)
Feb 07, 2024 92.11 92.76 92.06 92.13 41,176,184 -0.45(-0.48%)
Feb 06, 2024 91.79 92.68 91.76 92.58 34,292,992 +0.90(+0.98%)
Feb 05, 2024 92.17 92.39 91.58 91.68 55,209,520 -1.89(-2.02%)
Feb 02, 2024 93.77 94.11 93.20 93.57 65,525,932 -2.11(-2.21%)
Feb 01, 2024 94.89 96.11 94.66 95.69 86,466,872 +1.84(+1.96%)
Jan 31, 2024 93.42 94.09 93.21 93.85 82,963,632 +0.91(+0.98%)
Jan 30, 2024 92.70 93.05 91.98 92.93 41,320,092 +0.84(+0.91%)
Jan 29, 2024 91.56 92.39 91.38 92.10 39,359,516 +1.05(+1.15%)
Jan 26, 2024 91.20 91.33 90.76 91.05 30,177,260 -0.17(-0.19%)
Jan 25, 2024 91.26 91.47 90.85 91.22 58,709,428 +0.59(+0.65%)
Jan 24, 2024 91.76 91.79 90.39 90.63 56,158,796 -0.53(-0.59%)
Jan 23, 2024 91.16 91.25 90.71 91.17 36,960,436 -0.73(-0.79%)
Jan 22, 2024 92.06 92.31 91.64 91.89 36,808,188 +0.54(+0.60%)
Jan 19, 2024 90.98 91.42 90.55 91.35 48,440,928 +0.29(+0.32%)
Jan 18, 2024 91.71 91.83 90.79 91.06 82,427,680 -0.85(-0.93%)
Jan 17, 2024 91.85 92.23 91.42 91.91 57,176,436 -0.15(-0.16%)
Jan 16, 2024 92.84 93.00 91.76 92.06 63,511,320 -1.65(-1.76%)
Jan 12, 2024 93.96 94.44 93.47 93.71 40,049,852 -0.18(-0.20%)
Jan 11, 2024 93.37 94.01 92.92 93.89 81,199,736 +0.52(+0.56%)
Jan 10, 2024 94.10 94.22 93.32 93.37 49,905,156 -0.44(-0.47%)
Jan 09, 2024 93.83 94.34 93.77 93.81 35,392,100 -0.60(-0.64%)
Jan 08, 2024 93.43 94.55 93.29 94.41 40,651,832 +0.92(+0.99%)
Jan 05, 2024 93.69 94.84 93.41 93.49 47,953,140 -0.90(-0.96%)
Jan 04, 2024 94.58 94.80 94.24 94.39 54,103,140 -1.46(-1.52%)
Jan 03, 2024 94.55 95.97 94.32 95.85 59,949,600 +0.40(+0.42%)
Jan 02, 2024 95.37 95.78 95.15 95.45 49,195,452 -0.55(-0.58%)
Dec 29, 2023 96.24 96.91 95.92 96.00 42,863,908 -0.87(-0.90%)
Dec 28, 2023 97.18 97.64 96.66 96.88 37,288,428 -0.71(-0.73%)
Dec 27, 2023 96.88 97.60 96.60 97.58 46,401,564 +1.70(+1.77%)
Dec 26, 2023 95.67 95.99 95.61 95.89 24,678,470 +0.28(+0.29%)
Dec 22, 2023 96.49 96.49 95.38 95.61 30,121,026 -0.44(-0.46%)
Dec 21, 2023 96.84 96.93 95.88 96.05 67,683,160 -0.61(-0.63%)
Dec 20, 2023 96.23 96.79 95.71 96.66 52,711,072 +0.65(+0.68%)
Dec 19, 2023 95.98 96.37 95.79 96.01 30,937,448 +0.51(+0.54%)
Dec 18, 2023 95.63 95.63 95.17 95.50 35,764,392 -0.77(-0.80%)
Dec 15, 2023 95.82 96.46 95.71 96.26 61,826,004 +0.11(+0.11%)
Dec 14, 2023 94.82 96.16 94.58 96.16 90,263,672 +2.44(+2.60%)
Dec 13, 2023 92.10 93.85 91.96 93.72 73,005,352 +2.15(+2.35%)
Dec 12, 2023 91.12 91.65 90.87 91.57 38,214,208 +0.27(+0.30%)
Dec 11, 2023 90.98 91.40 90.53 91.30 35,026,792 -0.19(-0.21%)
Dec 08, 2023 91.38 91.66 90.88 91.49 46,329,748 -0.75(-0.82%)
Dec 07, 2023 92.11 92.98 92.00 92.25 49,549,028 -0.53(-0.57%)
Dec 06, 2023 92.02 92.95 91.81 92.78 63,609,412 +1.22(+1.33%)
Dec 05, 2023 90.61 91.57 90.55 91.56 75,971,880 +1.93(+2.15%)
Dec 04, 2023 89.51 89.84 89.12 89.63 34,849,192 -0.36(-0.40%)
Dec 01, 2023 88.37 90.06 88.19 89.99 66,309,164 +1.66(+1.88%)
Nov 30, 2023 88.73 89.03 87.94 88.33 62,634,344 -1.03(-1.16%)
Nov 29, 2023 88.86 89.42 88.54 89.36 63,878,668 +1.11(+1.26%)
Nov 28, 2023 87.70 88.30 87.58 88.25 46,596,188 +0.17(+0.20%)
Nov 27, 2023 87.11 88.12 87.02 88.08 41,243,568 +1.45(+1.67%)
Nov 24, 2023 86.92 87.08 86.62 86.63 20,938,598 -1.03(-1.18%)
Nov 22, 2023 87.91 88.10 87.19 87.66 32,357,176 +0.31(+0.35%)
Nov 21, 2023 87.31 87.60 86.71 87.36 28,719,650 -0.04(-0.04%)
Nov 20, 2023 86.46 87.46 86.45 87.39 41,973,356 +0.53(+0.61%)
Nov 17, 2023 86.98 87.23 86.47 86.86 45,713,464 +0.41(+0.47%)
Nov 16, 2023 86.15 86.79 86.10 86.46 51,261,572 +1.06(+1.24%)
Nov 15, 2023 85.87 86.00 85.19 85.40 58,715,448 -1.22(-1.40%)
Nov 14, 2023 86.82 86.97 86.14 86.61 68,068,008 +1.92(+2.27%)
Nov 13, 2023 84.14 84.84 83.83 84.69 26,655,794 -0.19(-0.23%)
Nov 10, 2023 85.11 85.31 84.68 84.89 37,932,300 +0.47(+0.56%)
Nov 09, 2023 85.80 85.89 83.68 84.41 92,158,096 -1.99(-2.30%)
Nov 08, 2023 85.36 86.46 85.33 86.40 55,820,576 +1.45(+1.70%)
Nov 07, 2023 84.52 85.38 84.50 84.95 39,191,316 +1.23(+1.47%)
Nov 06, 2023 84.00 84.12 83.54 83.72 42,814,944 -0.82(-0.97%)
Nov 03, 2023 85.68 85.91 84.49 84.54 80,713,680 +0.57(+0.68%)
Nov 02, 2023 83.62 84.23 83.18 83.97 72,285,488 +1.87(+2.28%)
Nov 01, 2023 81.08 82.12 81.06 82.10 74,830,104 +1.74(+2.17%)
Oct 31, 2023 81.11 81.50 80.33 80.36 38,746,888 -0.39(-0.49%)
Oct 30, 2023 80.58 81.24 80.03 80.75 46,791,784 -0.37(-0.45%)
Oct 27, 2023 80.94 81.91 80.51 81.11 33,660,968 -0.35(-0.42%)
Oct 26, 2023 80.26 81.54 80.18 81.46 51,693,952 +1.23(+1.53%)
Oct 25, 2023 80.78 80.88 79.92 80.23 63,723,388 -1.83(-2.23%)
Oct 24, 2023 81.18 82.06 80.85 82.06 48,106,592 +1.07(+1.32%)
Oct 23, 2023 79.62 81.59 79.24 80.99 73,702,496 +0.96(+1.20%)
Oct 20, 2023 79.79 80.32 79.58 80.03 54,283,112 +0.45(+0.57%)
Oct 19, 2023 80.64 81.31 79.55 79.58 91,194,192 -1.66(-2.05%)
Oct 18, 2023 81.12 81.45 80.61 81.24 66,212,032 -0.72(-0.88%)
Oct 17, 2023 81.61 82.33 81.24 81.96 55,058,060 -0.91(-1.10%)
Oct 16, 2023 82.86 83.04 82.59 82.87 39,908,580 -1.36(-1.61%)
Oct 13, 2023 84.22 84.44 83.81 84.23 46,072,720 +1.48(+1.79%)
Oct 12, 2023 84.65 84.79 82.61 82.75 69,666,696 -2.31(-2.71%)
Oct 11, 2023 84.46 85.06 84.22 85.06 60,910,872 +1.74(+2.09%)
Oct 10, 2023 82.54 83.81 82.22 83.32 56,936,068 -0.12(-0.14%)
Oct 09, 2023 82.20 83.45 81.67 83.43 30,594,376 +1.91(+2.35%)
Oct 06, 2023 80.95 82.38 80.82 81.52 65,307,540 -1.00(-1.21%)
Oct 05, 2023 82.79 82.86 82.33 82.52 37,187,920 -0.41(-0.50%)
Oct 04, 2023 82.46 82.98 82.08 82.93 58,528,416 +1.15(+1.41%)
Oct 03, 2023 82.98 83.31 81.61 81.78 74,198,904 -1.80(-2.15%)
Oct 02, 2023 84.43 84.54 83.36 83.58 46,466,248 -1.42(-1.67%)
Sep 29, 2023 85.55 85.77 84.46 85.00 51,138,420 +0.01(+0.01%)
Sep 28, 2023 83.97 85.04 83.48 84.99 62,843,744 +0.26(+0.31%)
Sep 27, 2023 85.81 85.89 84.42 84.73 49,151,852 -0.44(-0.52%)
Sep 26, 2023 85.71 85.89 85.02 85.17 39,739,904 -0.30(-0.35%)
Sep 25, 2023 85.93 85.83 85.44 85.47 47,553,416 -2.16(-2.46%)
Sep 22, 2023 87.03 87.79 86.90 87.62 30,812,734 +0.70(+0.80%)
Sep 21, 2023 87.49 87.56 86.92 86.93 62,547,064 -2.29(-2.57%)
Sep 20, 2023 89.41 89.70 89.17 89.22 30,709,322 +0.28(+0.31%)
Sep 19, 2023 89.21 89.54 88.94 88.94 26,028,508 -0.66(-0.74%)
Sep 18, 2023 88.99 89.64 88.96 89.60 18,741,642 +0.51(+0.57%)
Sep 15, 2023 89.57 89.59 89.09 89.09 26,756,476 -0.55(-0.61%)
Sep 14, 2023 90.03 90.29 89.51 89.64 29,005,442 -0.65(-0.72%)
Sep 13, 2023 90.01 90.60 89.92 90.29 24,326,486 -0.02(-0.02%)
Sep 12, 2023 89.98 90.32 89.69 90.31 20,900,830 +0.52(+0.58%)
Sep 11, 2023 89.80 90.07 89.66 89.79 17,790,780 -0.65(-0.72%)
Sep 08, 2023 90.45 90.95 90.25 90.44 17,794,752 +0.34(+0.38%)
Sep 07, 2023 90.09 90.16 89.78 90.10 18,868,506 +0.25(+0.28%)
Sep 06, 2023 90.17 90.19 89.57 89.85 24,688,252 +0.22(+0.25%)
Sep 05, 2023 90.36 90.36 89.60 89.63 30,702,248 -1.27(-1.40%)
Sep 01, 2023 91.81 91.83 90.68 90.90 33,970,424 -1.44(-1.56%)
Aug 31, 2023 92.25 92.73 92.14 92.34 28,211,618 +0.41(+0.45%)
Aug 30, 2023 91.88 92.11 91.61 91.93 18,361,694 -0.10(-0.10%)
Aug 29, 2023 90.75 92.22 90.72 92.03 29,789,874 +0.95(+1.04%)
Aug 28, 2023 91.40 91.40 90.67 91.08 16,782,326 +0.10(+0.11%)
Aug 25, 2023 90.45 91.26 90.31 90.98 24,976,254 +0.30(+0.33%)
Aug 24, 2023 90.90 91.30 90.66 90.69 23,327,990 -0.60(-0.66%)
Aug 23, 2023 90.11 91.30 90.04 91.29 40,096,524 +2.21(+2.48%)
Aug 22, 2023 88.52 89.13 88.35 89.08 22,317,446 +0.68(+0.77%)
Aug 21, 2023 88.54 88.63 88.13 88.40 30,604,482 -1.19(-1.33%)
Aug 18, 2023 89.27 90.00 89.15 89.60 25,308,010 +0.32(+0.35%)
Aug 17, 2023 89.34 89.44 88.88 89.28 33,735,176 -0.38(-0.43%)
Aug 16, 2023 90.09 90.57 89.55 89.67 24,136,748 -0.71(-0.78%)
Aug 15, 2023 90.58 90.96 90.35 90.37 25,253,942 -0.55(-0.61%)
Aug 14, 2023 90.97 91.66 90.68 90.93 19,949,612 -0.20(-0.22%)
Aug 11, 2023 91.06 91.60 90.97 91.13 27,998,994 -0.21(-0.23%)
Aug 10, 2023 92.72 93.02 91.34 91.34 38,980,548 -1.53(-1.65%)
Aug 09, 2023 92.57 92.96 92.53 92.87 21,085,970 +0.48(+0.52%)
Aug 08, 2023 92.55 93.04 92.15 92.39 25,125,454 +1.06(+1.16%)
Aug 07, 2023 91.83 91.92 91.25 91.33 37,525,804 -0.91(-0.98%)
Aug 04, 2023 90.92 92.38 90.90 92.24 44,030,668 +1.61(+1.77%)
Aug 03, 2023 90.96 91.08 90.33 90.63 62,193,980 -2.14(-2.31%)
Aug 02, 2023 92.72 92.91 92.12 92.77 39,890,376 -1.00(-1.07%)
Aug 01, 2023 94.44 94.52 93.55 93.77 36,593,772 -1.56(-1.64%)
Jul 31, 2023 94.96 95.60 94.93 95.34 30,081,712 +0.23(+0.24%)
Jul 28, 2023 94.72 95.16 94.48 95.11 28,790,280 +0.49(+0.51%)
Jul 27, 2023 95.97 96.17 94.25 94.62 46,987,124 -1.88(-1.95%)
Jul 26, 2023 96.89 96.90 96.17 96.50 20,262,906 +0.10(+0.10%)
Jul 25, 2023 96.08 96.72 96.05 96.40 18,007,438 -0.18(-0.19%)
Jul 24, 2023 97.19 97.34 96.53 96.58 18,409,104 -0.35(-0.36%)
Jul 21, 2023 97.35 97.52 96.84 96.94 21,678,742 +0.03(+0.03%)
Jul 20, 2023 97.40 97.49 96.51 96.91 59,765,748 -1.19(-1.21%)
Jul 19, 2023 97.19 98.13 96.93 98.10 28,532,586 +1.10(+1.13%)
Jul 18, 2023 97.00 97.26 96.79 97.00 16,173,765 +0.44(+0.45%)
Jul 17, 2023 96.46 96.70 96.17 96.57 19,758,040 +0.05(+0.05%)
Jul 14, 2023 96.93 97.13 96.47 96.52 19,487,926 -0.57(-0.59%)
Jul 13, 2023 96.54 97.17 96.27 97.09 34,042,176 +1.01(+1.05%)
Jul 12, 2023 95.38 96.36 95.07 96.08 33,503,398 +1.06(+1.11%)
Jul 11, 2023 94.88 95.26 94.61 95.02 21,501,990 +0.49(+0.51%)
Jul 10, 2023 94.20 94.84 94.19 94.54 25,880,020 +0.12(+0.13%)
Jul 07, 2023 94.51 94.91 94.32 94.41 30,543,356 -0.57(-0.60%)
Jul 06, 2023 95.48 95.65 94.78 94.98 43,417,616 -1.36(-1.41%)
Jul 05, 2023 97.09 97.19 95.99 96.35 29,552,674 -0.92(-0.95%)
Jul 03, 2023 98.00 98.39 97.25 97.27 16,803,440 -0.55(-0.57%)
Jun 30, 2023 96.99 97.94 96.81 97.83 33,699,204 +1.14(+1.18%)
Jun 29, 2023 97.09 97.26 96.41 96.69 43,236,460 -1.78(-1.80%)
Jun 28, 2023 98.27 98.68 97.72 98.46 25,069,610 +0.42(+0.43%)
Jun 27, 2023 98.44 98.79 97.65 98.04 19,050,848 -0.26(-0.26%)
Jun 26, 2023 98.47 98.64 98.03 98.30 13,565,783 +0.10(+0.11%)
Jun 23, 2023 98.67 98.79 97.86 98.20 24,099,248 +0.97(+1.00%)
Jun 22, 2023 97.69 98.12 97.12 97.23 24,867,560 -1.19(-1.21%)
Jun 21, 2023 97.70 98.50 97.26 98.41 20,749,078 +0.24(+0.24%)
Jun 20, 2023 97.99 98.51 97.99 98.18 18,061,070 +0.67(+0.69%)
Jun 16, 2023 97.35 97.72 96.96 97.50 17,646,846 -0.38(-0.39%)
Jun 15, 2023 97.91 98.48 97.50 97.88 27,076,956 +0.93(+0.96%)
Jun 14, 2023 96.58 97.21 96.42 96.95 30,610,964 +0.77(+0.80%)
Jun 13, 2023 97.04 97.25 95.95 96.18 27,255,254 -0.96(-0.99%)
Jun 12, 2023 97.16 97.22 96.10 97.14 20,006,474 +0.29(+0.29%)
Jun 09, 2023 96.55 97.18 96.31 96.86 23,306,512 -0.13(-0.14%)
Jun 08, 2023 95.86 97.07 95.79 96.99 25,094,000 +1.12(+1.17%)
Jun 07, 2023 97.09 97.34 95.77 95.87 26,543,316 -1.44(-1.48%)
Jun 06, 2023 96.78 97.38 96.35 97.31 15,072,993 +0.57(+0.59%)
Jun 05, 2023 96.31 97.35 96.18 96.74 15,184,187 -0.18(-0.19%)
Jun 02, 2023 97.88 97.94 96.88 96.92 20,137,046 -1.07(-1.10%)
Jun 01, 2023 98.15 98.48 97.53 98.00 22,137,414 +0.38(+0.39%)
May 31, 2023 96.67 97.79 96.55 97.61 25,094,784 +0.84(+0.87%)
May 30, 2023 96.11 96.90 95.96 96.77 24,396,274 +0.96(+1.00%)
May 26, 2023 94.89 95.89 94.78 95.81 17,969,316 +0.77(+0.81%)
May 25, 2023 95.44 95.54 94.81 95.05 23,771,600 -0.24(-0.25%)
May 24, 2023 95.99 96.07 95.28 95.28 19,480,124 -0.47(-0.49%)
May 23, 2023 95.19 95.96 95.04 95.76 22,946,920 +0.27(+0.29%)
May 22, 2023 95.96 96.40 95.41 95.48 21,236,442 -0.34(-0.36%)
May 19, 2023 95.97 96.54 95.66 95.82 30,637,344 -0.68(-0.71%)
May 18, 2023 96.86 96.92 96.44 96.50 26,962,034 -0.72(-0.74%)
May 17, 2023 97.70 97.77 97.00 97.23 22,514,950 -0.28(-0.29%)
May 16, 2023 97.05 97.53 96.78 97.51 30,800,178 -0.29(-0.30%)
May 15, 2023 97.99 98.07 97.74 97.80 21,177,412 -1.02(-1.04%)
May 12, 2023 99.57 99.76 98.81 98.83 15,027,401 -0.83(-0.84%)
May 11, 2023 99.79 100.01 99.25 99.66 20,199,362 +1.04(+1.06%)
May 10, 2023 98.26 98.80 98.23 98.62 24,144,108 +0.95(+0.97%)
May 09, 2023 98.10 98.23 97.62 97.67 20,235,676 -0.35(-0.36%)
May 08, 2023 98.11 98.45 97.93 98.02 21,717,230 -1.39(-1.40%)
May 05, 2023 98.90 99.42 98.67 99.41 15,927,942 -0.33(-0.33%)
May 04, 2023 99.73 100.89 99.66 99.75 26,492,828 -0.99(-0.99%)
May 03, 2023 100.47 101.03 99.78 100.74 24,956,358 +0.56(+0.56%)
May 02, 2023 98.57 100.18 98.47 100.18 31,711,058 +2.44(+2.49%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.