California Muni Bond Ishares ETF (NY: CMF )

57.47 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 35.32 35.43 34.91 35.42 25,063 +0.62(+1.79%)
Dec 30, 2008 35.30 35.32 34.79 34.80 29,969 -0.51(-1.45%)
Dec 29, 2008 35.27 35.34 35.03 35.31 19,280 -0.05(-0.14%)
Dec 26, 2008 35.32 35.43 35.00 35.36 19,243 +0.04(+0.12%)
Dec 24, 2008 35.23 35.32 34.83 35.32 14,642 +0.21(+0.61%)
Dec 23, 2008 35.00 35.10 34.74 35.10 12,730 +0.05(+0.15%)
Dec 22, 2008 35.19 35.19 34.69 35.05 19,286 +0.36(+1.05%)
Dec 19, 2008 34.60 34.95 34.60 34.69 7,634 -0.23(-0.64%)
Dec 18, 2008 35.05 35.38 34.52 34.91 68,347 +0.11(+0.33%)
Dec 17, 2008 35.19 35.39 34.40 34.80 54,285 -0.31(-0.88%)
Dec 16, 2008 34.71 35.11 34.17 35.11 15,570 +0.55(+1.60%)
Dec 15, 2008 33.85 34.63 33.85 34.55 5,628 +0.34(+0.99%)
Dec 12, 2008 33.73 34.23 33.56 34.22 45,731 +0.34(+0.99%)
Dec 11, 2008 33.55 33.90 33.22 33.88 40,561 +0.09(+0.25%)
Dec 10, 2008 33.73 33.80 33.50 33.80 11,774 -0.05(-0.15%)
Dec 09, 2008 33.74 33.92 33.35 33.85 10,059 -0.06(-0.17%)
Dec 08, 2008 34.23 34.23 33.72 33.90 5,874 +0.01(+0.02%)
Dec 05, 2008 34.01 34.32 33.87 33.90 7,105 -0.32(-0.93%)
Dec 04, 2008 33.78 34.25 33.60 34.22 213,904 +0.48(+1.42%)
Dec 03, 2008 33.96 33.96 33.39 33.74 22,715 -0.06(-0.18%)
Dec 02, 2008 33.36 33.85 33.34 33.80 29,614 +0.31(+0.92%)
Dec 01, 2008 33.45 33.74 33.36 33.49 9,475 -0.15(-0.45%)
Nov 28, 2008 33.80 33.80 33.64 33.64 1,153 -0.16(-0.47%)
Nov 26, 2008 34.20 34.20 33.62 33.80 19,812 +0.09(+0.26%)
Nov 25, 2008 34.48 34.50 33.71 33.71 87,701 -0.78(-2.25%)
Nov 24, 2008 34.57 34.57 33.82 34.48 26,328 -0.02(-0.06%)
Nov 21, 2008 35.13 35.13 34.11 34.51 6,713 -0.60(-1.71%)
Nov 20, 2008 35.27 35.36 34.84 35.11 12,263 +0.20(+0.58%)
Nov 19, 2008 35.14 35.25 34.90 34.90 5,997 -0.15(-0.43%)
Nov 18, 2008 34.84 35.37 34.84 35.05 5,665 -0.14(-0.39%)
Nov 17, 2008 35.47 35.47 35.18 35.19 10,646 -0.42(-1.17%)
Nov 14, 2008 35.63 35.66 35.36 35.61 15,676 -0.03(-0.08%)
Nov 13, 2008 35.92 35.92 35.63 35.64 7,992 -0.28(-0.77%)
Nov 12, 2008 35.97 36.62 35.65 35.91 43,739 +0.20(+0.57%)
Nov 11, 2008 35.92 35.95 35.65 35.71 21,530 -0.27(-0.74%)
Nov 10, 2008 36.33 36.33 35.98 35.98 5,839 -0.15(-0.43%)
Nov 07, 2008 35.81 36.13 35.81 36.13 9,484 -0.08(-0.22%)
Nov 06, 2008 36.07 36.43 35.81 36.21 39,751 +0.04(+0.12%)
Nov 05, 2008 34.94 36.16 34.94 36.16 7,629 +0.88(+2.49%)
Nov 04, 2008 34.93 35.28 34.93 35.28 16,600 +0.35(+1.01%)
Nov 03, 2008 34.53 34.93 34.52 34.93 12,309 +0.37(+1.06%)
Oct 31, 2008 34.57 34.59 34.16 34.57 10,978 +0.59(+1.75%)
Oct 30, 2008 34.01 34.45 33.88 33.97 3,489 -0.25(-0.72%)
Oct 29, 2008 34.27 34.32 34.18 34.22 7,173 -0.35(-1.00%)
Oct 28, 2008 34.89 34.89 34.18 34.56 6,011 +0.14(+0.41%)
Oct 27, 2008 33.96 35.17 33.96 34.42 26,156 +0.37(+1.08%)
Oct 24, 2008 34.67 34.67 34.06 34.06 1,926 -0.29(-0.84%)
Oct 23, 2008 33.64 34.40 33.64 34.34 22,266 +0.50(+1.48%)
Oct 22, 2008 33.24 33.87 33.20 33.85 36,276 +0.59(+1.78%)
Oct 21, 2008 32.64 33.26 32.48 33.26 19,497 +0.42(+1.28%)
Oct 20, 2008 32.33 32.84 32.33 32.84 36,877 +1.23(+3.89%)
Oct 17, 2008 31.92 32.32 31.61 31.61 32,732 -0.25(-0.79%)
Oct 16, 2008 32.13 32.14 31.31 31.86 33,636 +0.07(+0.21%)
Oct 15, 2008 32.15 32.15 31.79 31.79 7,720 -0.35(-1.09%)
Oct 14, 2008 31.99 32.14 31.88 32.14 7,606 +0.03(+0.11%)
Oct 13, 2008 33.19 33.19 31.54 32.10 10,360 -0.09(-0.29%)
Oct 10, 2008 32.93 32.99 30.50 32.19 45,242 -1.34(-4.00%)
Oct 09, 2008 33.88 34.39 33.53 33.53 21,035 -0.76(-2.21%)
Oct 08, 2008 34.13 35.26 32.42 34.29 12,175 -0.50(-1.44%)
Oct 07, 2008 34.41 35.11 34.23 34.79 16,935 +0.21(+0.61%)
Oct 06, 2008 34.83 35.60 34.42 34.58 29,669 -0.37(-1.05%)
Oct 03, 2008 35.20 35.25 34.95 34.95 2,218 -0.33(-0.93%)
Oct 02, 2008 34.83 35.52 34.83 35.28 14,637 +0.14(+0.40%)
Oct 01, 2008 35.34 35.34 35.05 35.14 7,603 +0.03(+0.10%)
Sep 30, 2008 34.94 35.17 34.93 35.10 29,113 -0.02(-0.06%)
Sep 29, 2008 35.33 35.63 32.56 35.12 48,159 +0.02(+0.05%)
Sep 26, 2008 35.15 35.33 35.11 35.11 0 -0.14(-0.41%)
Sep 25, 2008 35.16 35.25 35.12 35.25 42,456 +0.14(+0.41%)
Sep 24, 2008 35.34 35.34 35.05 35.11 44,057 -0.37(-1.05%)
Sep 23, 2008 35.37 35.49 35.11 35.48 17,453 -0.06(-0.17%)
Sep 22, 2008 35.44 35.54 35.40 35.54 9,303 +0.39(+1.12%)
Sep 19, 2008 35.28 35.54 35.14 35.15 0 +0.21(+0.61%)
Sep 18, 2008 35.56 35.95 34.45 34.93 26,285 -0.92(-2.58%)
Sep 17, 2008 35.87 36.12 35.82 35.86 12,968 -0.12(-0.34%)
Sep 16, 2008 36.04 36.10 35.98 35.98 13,970 -0.34(-0.93%)
Sep 15, 2008 36.29 36.38 36.29 36.32 12,306 +0.05(+0.14%)
Sep 12, 2008 36.27 36.31 36.10 36.27 4,294 -0.17(-0.48%)
Sep 11, 2008 36.33 36.48 36.32 36.44 21,756 +0.15(+0.41%)
Sep 10, 2008 36.37 36.42 36.27 36.29 15,687 -0.10(-0.28%)
Sep 09, 2008 36.40 36.45 36.33 36.39 4,019 -0.01(-0.02%)
Sep 08, 2008 36.36 36.40 36.27 36.40 2,633 +0.03(+0.07%)
Sep 05, 2008 36.37 36.43 36.37 36.38 0 +0.02(+0.05%)
Sep 04, 2008 36.29 36.39 36.27 36.36 18,836 +0.07(+0.19%)
Sep 03, 2008 36.13 36.29 36.13 36.29 4,259 +0.18(+0.50%)
Sep 02, 2008 36.13 36.19 36.11 36.11 37,690 -0.17(-0.47%)
Aug 29, 2008 36.23 36.29 35.99 36.28 25,148 +0.05(+0.14%)
Aug 28, 2008 36.27 36.27 36.15 36.23 12,882 -0.07(-0.18%)
Aug 27, 2008 36.29 36.29 36.19 36.29 26,543 +0.01(+0.04%)
Aug 26, 2008 36.21 36.29 36.16 36.28 20,491 +0.03(+0.07%)
Aug 25, 2008 36.24 36.28 36.15 36.26 13,303 +0.05(+0.14%)
Aug 22, 2008 36.19 36.21 36.18 36.21 8,130 +0.06(+0.16%)
Aug 21, 2008 36.15 36.26 36.07 36.15 4,780 -0.11(-0.31%)
Aug 20, 2008 36.28 36.35 36.26 36.26 22,186 +0.02(+0.05%)
Aug 19, 2008 36.15 36.25 36.15 36.24 5,009 +0.04(+0.10%)
Aug 18, 2008 36.15 36.21 36.15 36.21 5,124 +0.02(+0.05%)
Aug 15, 2008 36.73 36.73 36.05 36.19 0 +0.24(+0.68%)
Aug 14, 2008 35.86 35.95 35.86 35.95 2,072 +0.12(+0.33%)
Aug 13, 2008 35.83 35.83 35.81 35.83 4,007 +0.12(+0.32%)
Aug 12, 2008 35.80 35.80 35.71 35.71 2,198 +0.02(+0.07%)
Aug 11, 2008 35.88 35.88 35.66 35.69 10,191 -0.05(-0.14%)
Aug 08, 2008 35.77 35.86 35.72 35.74 15,638 +0.03(+0.09%)
Aug 07, 2008 35.66 35.81 35.64 35.70 22,128 +0.15(+0.42%)
Aug 06, 2008 35.46 35.55 35.40 35.55 18,607 +0.05(+0.13%)
Aug 05, 2008 35.65 35.65 35.51 35.51 27,404 -0.15(-0.43%)
Aug 04, 2008 35.73 35.73 35.64 35.66 8,301 -0.01(-0.04%)
Aug 01, 2008 35.66 35.81 35.66 35.68 6,011 -0.04(-0.11%)
Jul 31, 2008 35.63 35.71 35.63 35.71 44,248 +0.07(+0.21%)
Jul 30, 2008 35.75 35.80 35.55 35.64 107,672 -0.23(-0.65%)
Jul 29, 2008 35.87 35.87 35.77 35.87 22,277 +0.11(+0.31%)
Jul 28, 2008 35.87 35.92 35.77 35.77 2,247 -0.02(-0.04%)
Jul 25, 2008 35.78 35.78 35.78 35.78 2,862 -0.01(-0.02%)
Jul 24, 2008 35.54 35.84 35.53 35.79 48,271 +0.02(+0.05%)
Jul 23, 2008 35.56 35.81 35.56 35.77 10,623 -0.15(-0.41%)
Jul 22, 2008 35.95 35.95 35.85 35.92 11,737 -0.09(-0.25%)
Jul 21, 2008 35.99 36.01 35.92 36.01 7,414 +0.06(+0.16%)
Jul 18, 2008 36.05 36.05 35.88 35.95 26,377 +0.01(+0.03%)
Jul 17, 2008 36.12 36.14 35.94 35.94 3,458 -0.30(-0.83%)
Jul 16, 2008 36.35 36.35 36.12 36.24 12,916 +0.01(+0.03%)
Jul 15, 2008 36.40 36.40 36.13 36.23 5,152 +0.16(+0.45%)
Jul 14, 2008 36.08 36.15 36.07 36.07 5,605 -0.08(-0.23%)
Jul 11, 2008 36.21 36.28 36.06 36.15 14,299 -0.11(-0.30%)
Jul 10, 2008 36.21 36.29 36.21 36.26 21,398 +0.03(+0.10%)
Jul 09, 2008 36.19 36.22 36.12 36.22 10,680 +0.14(+0.38%)
Jul 08, 2008 36.08 36.09 36.06 36.09 6,650 +0.05(+0.14%)
Jul 07, 2008 36.68 36.68 36.02 36.04 13,311 +0.10(+0.27%)
Jul 04, 2008 36.16 36.16 35.77 35.94 48,471 +0.00(+0.00%)
Jul 03, 2008 36.16 36.16 35.77 35.94 48,471 +0.23(+0.65%)
Jul 02, 2008 36.14 36.14 35.70 35.71 5,089 +0.04(+0.11%)
Jul 01, 2008 35.70 35.91 35.64 35.67 16,274 -0.24(-0.66%)
Jun 30, 2008 35.84 35.92 35.84 35.91 12,773 +0.07(+0.20%)
Jun 27, 2008 35.72 35.84 35.63 35.84 29,992 +0.12(+0.33%)
Jun 26, 2008 35.67 35.74 35.67 35.72 12,160 +0.14(+0.40%)
Jun 25, 2008 35.60 35.60 35.57 35.57 858 -0.03(-0.08%)
Jun 24, 2008 35.62 35.62 35.53 35.60 4,786 +0.23(+0.64%)
Jun 23, 2008 35.48 35.66 35.38 35.38 38,718 -0.17(-0.48%)
Jun 20, 2008 35.82 35.84 35.55 35.55 29,654 -0.47(-1.30%)
Jun 19, 2008 36.11 36.11 35.91 36.02 24,046 -0.24(-0.66%)
Jun 18, 2008 36.15 36.26 36.10 36.26 5,668 +0.05(+0.14%)
Jun 17, 2008 35.87 36.21 35.87 36.21 4,379 +0.03(+0.08%)
Jun 16, 2008 36.20 36.20 36.11 36.18 11,625 +0.07(+0.18%)
Jun 13, 2008 36.23 36.23 36.11 36.11 15,289 -0.21(-0.58%)
Jun 12, 2008 36.37 36.37 36.23 36.32 4,972 -0.08(-0.21%)
Jun 11, 2008 36.38 36.43 36.38 36.40 8,444 +0.05(+0.13%)
Jun 10, 2008 36.36 36.46 36.33 36.35 6,120 -0.06(-0.15%)
Jun 09, 2008 36.38 36.52 36.38 36.41 6,990 -0.13(-0.36%)
Jun 06, 2008 36.53 36.56 36.39 36.54 27,032 +0.11(+0.30%)
Jun 05, 2008 36.48 36.52 36.43 36.43 32,861 -0.03(-0.08%)
Jun 04, 2008 36.57 36.57 36.46 36.46 10,237 -0.13(-0.34%)
Jun 03, 2008 36.57 36.62 36.56 36.58 27,164 -0.04(-0.10%)
Jun 02, 2008 36.58 36.65 36.58 36.62 25,555 +0.25(+0.70%)
May 30, 2008 36.54 36.55 36.37 36.37 6,964 -0.22(-0.61%)
May 29, 2008 36.61 36.61 36.55 36.59 13,918 -0.23(-0.63%)
May 28, 2008 36.82 36.82 36.82 36.82 933 +0.08(+0.22%)
May 27, 2008 36.79 36.79 36.65 36.74 6,401 -0.16(-0.44%)
May 26, 2008 36.84 36.92 36.64 36.90 0 +0.00(+0.00%)
May 23, 2008 36.84 36.92 36.64 36.90 80,568 +0.17(+0.46%)
May 22, 2008 36.77 36.77 36.63 36.73 14,399 -0.18(-0.49%)
May 21, 2008 36.91 36.92 36.84 36.92 4,580 +0.14(+0.37%)
May 20, 2008 36.91 36.91 36.78 36.78 19,426 +0.02(+0.05%)
May 19, 2008 36.63 36.82 36.63 36.76 22,543 +0.04(+0.10%)
May 16, 2008 36.74 36.89 36.64 36.73 22,861 -0.03(-0.08%)
May 15, 2008 36.73 36.76 36.66 36.76 28,274 +0.11(+0.29%)
May 14, 2008 36.63 36.72 36.53 36.65 5,152 +0.05(+0.13%)
May 13, 2008 36.59 36.86 36.38 36.60 54,634 -0.03(-0.09%)
May 12, 2008 36.69 36.69 36.63 36.63 4,294 +0.09(+0.26%)
May 09, 2008 36.63 36.68 36.50 36.54 2,862 -0.05(-0.14%)
May 08, 2008 36.61 36.64 36.50 36.59 11,974 +0.15(+0.42%)
May 07, 2008 36.59 36.59 36.43 36.43 12,687 -0.08(-0.23%)
May 06, 2008 36.59 36.60 36.40 36.52 13,343 +0.11(+0.30%)
May 05, 2008 36.62 36.70 36.29 36.41 38,045 -0.24(-0.65%)
May 02, 2008 36.72 36.72 36.55 36.65 5,152 +0.05(+0.13%)
May 01, 2008 36.82 36.82 36.60 36.60 42,714 -0.26(-0.71%)
Apr 30, 2008 36.91 36.94 36.61 36.86 48,583 +0.10(+0.27%)
Apr 29, 2008 36.85 36.85 36.65 36.77 18,075 +0.09(+0.24%)
Apr 28, 2008 36.68 36.79 36.56 36.68 16,904 +0.21(+0.58%)
Apr 25, 2008 36.50 36.52 36.47 36.47 13,168 -0.04(-0.11%)
Apr 24, 2008 36.92 36.92 36.42 36.51 24,556 -0.21(-0.58%)
Apr 23, 2008 36.54 36.72 36.48 36.72 17,748 +0.08(+0.22%)
Apr 22, 2008 36.43 36.64 36.43 36.64 25,764 +0.08(+0.21%)
Apr 21, 2008 36.46 36.57 36.25 36.56 13,168 -0.09(-0.24%)
Apr 18, 2008 36.97 36.97 36.20 36.65 125,040 -0.07(-0.20%)
Apr 17, 2008 36.94 36.94 36.68 36.72 4,580 +0.08(+0.22%)
Apr 16, 2008 36.68 36.68 36.64 36.64 2,576 -0.17(-0.47%)
Apr 15, 2008 36.84 36.84 36.81 36.81 1,431 +0.03(+0.09%)
Apr 14, 2008 37.03 37.03 36.72 36.78 12,023 +0.08(+0.23%)
Apr 11, 2008 36.67 36.70 36.67 36.70 8,588 +0.13(+0.35%)
Apr 10, 2008 37.04 37.04 36.52 36.57 4,007 -0.02(-0.06%)
Apr 09, 2008 36.27 36.61 36.27 36.59 6,297 +0.34(+0.93%)
Apr 08, 2008 36.35 36.35 36.19 36.25 13,168 +0.04(+0.12%)
Apr 07, 2008 36.19 36.21 36.09 36.21 49,238 +0.05(+0.14%)
Apr 04, 2008 36.08 36.71 35.93 36.16 80,728 +0.34(+0.95%)
Apr 03, 2008 35.83 35.86 35.81 35.82 7,443 +0.03(+0.10%)
Apr 02, 2008 35.73 35.79 35.72 35.79 26,523 -0.10(-0.29%)
Apr 01, 2008 35.93 35.95 35.83 35.89 22,615 -0.29(-0.80%)
Mar 31, 2008 36.21 36.22 36.15 36.18 26,050 +0.12(+0.33%)
Mar 28, 2008 35.92 36.06 35.92 36.06 3,721 +0.26(+0.72%)
Mar 27, 2008 35.81 35.82 35.72 35.81 12,595 -0.29(-0.80%)
Mar 26, 2008 36.16 36.16 35.98 36.10 88,171 +0.09(+0.24%)
Mar 25, 2008 35.84 36.01 35.84 36.01 28,627 +0.16(+0.44%)
Mar 24, 2008 35.98 35.99 35.85 35.85 36,642 -0.48(-1.32%)
Mar 21, 2008 36.18 36.33 36.08 36.33 11,164 +0.00(+0.00%)
Mar 20, 2008 36.18 36.33 36.08 36.33 11,164 +0.14(+0.38%)
Mar 19, 2008 35.98 36.19 35.98 36.19 23,187 +0.13(+0.35%)
Mar 18, 2008 36.17 36.30 36.07 36.07 32,921 -0.17(-0.48%)
Mar 17, 2008 36.00 36.24 36.00 36.24 28,054 +0.12(+0.34%)
Mar 14, 2008 36.09 36.12 35.97 36.12 26,336 +0.19(+0.52%)
Mar 13, 2008 36.85 37.83 35.88 35.93 23,760 -0.22(-0.61%)
Mar 12, 2008 36.06 36.20 36.06 36.15 87,135 +0.10(+0.27%)
Mar 11, 2008 36.03 36.05 36.01 36.05 13,907 -0.06(-0.17%)
Mar 10, 2008 36.08 36.15 36.08 36.12 12,023 +0.06(+0.17%)
Mar 07, 2008 35.92 36.08 35.81 36.05 23,474 +0.19(+0.52%)
Mar 06, 2008 35.75 35.95 35.70 35.87 66,472 +0.20(+0.57%)
Mar 05, 2008 35.75 35.75 35.58 35.67 119,661 +0.32(+0.92%)
Mar 04, 2008 35.32 35.45 35.21 35.34 42,368 -0.09(-0.26%)
Mar 03, 2008 35.41 35.46 35.32 35.43 48,379 +0.15(+0.44%)
Feb 29, 2008 35.41 35.41 35.15 35.28 49,238 -0.30(-0.83%)
Feb 28, 2008 35.83 35.84 35.57 35.57 39,791 -0.38(-1.05%)
Feb 27, 2008 36.01 36.01 35.84 35.95 86,453 -0.25(-0.69%)
Feb 26, 2008 36.11 36.20 36.08 36.20 86,453 +0.17(+0.48%)
Feb 25, 2008 36.15 36.15 35.98 36.03 16,031 -0.20(-0.55%)
Feb 22, 2008 36.31 36.48 36.22 36.22 16,031 -0.19(-0.53%)
Feb 21, 2008 36.45 36.52 36.22 36.42 26,909 -0.05(-0.12%)
Feb 20, 2008 36.35 36.50 36.35 36.46 19,180 +0.22(+0.60%)
Feb 19, 2008 36.47 36.51 36.25 36.25 26,050 -0.44(-1.21%)
Feb 18, 2008 36.61 36.69 36.61 36.69 0 +0.00(+0.00%)
Feb 15, 2008 36.61 36.69 36.61 36.69 11,164 +0.09(+0.24%)
Feb 14, 2008 36.71 36.71 36.52 36.60 10,019 -0.32(-0.88%)
Feb 13, 2008 36.93 36.93 36.86 36.93 10,305 -0.06(-0.17%)
Feb 12, 2008 36.85 37.00 36.85 36.99 42,081 -0.03(-0.08%)
Feb 11, 2008 37.02 37.02 36.99 37.02 57,987 +0.03(+0.09%)
Feb 08, 2008 36.92 37.00 36.92 36.99 34,352 +0.16(+0.45%)
Feb 07, 2008 37.01 37.06 36.82 36.82 37,501 -0.19(-0.51%)
Feb 06, 2008 36.97 37.05 36.97 37.01 36,928 -0.03(-0.08%)
Feb 05, 2008 37.17 37.17 37.04 37.04 22,372 +0.08(+0.21%)
Feb 04, 2008 36.97 36.99 36.94 36.97 14,428 -0.07(-0.18%)
Feb 01, 2008 37.05 37.05 36.92 37.03 29,485 -0.01(-0.02%)
Jan 31, 2008 37.07 37.07 36.92 37.04 9,160 +0.16(+0.44%)
Jan 30, 2008 37.07 37.07 36.88 36.88 22,901 -0.12(-0.31%)
Jan 29, 2008 37.01 37.03 36.91 36.99 34,638 -0.06(-0.17%)
Jan 28, 2008 37.11 37.11 37.03 37.06 36,642 +0.08(+0.23%)
Jan 25, 2008 36.95 37.07 36.92 36.97 10,878 -0.05(-0.12%)
Jan 24, 2008 37.01 37.03 36.98 37.02 3,148 -0.01(-0.03%)
Jan 23, 2008 37.53 37.53 37.03 37.03 34,638 -0.28(-0.74%)
Jan 22, 2008 37.19 37.30 37.19 37.30 4,580 +0.13(+0.34%)
Jan 21, 2008 37.06 37.18 36.93 37.18 0 +0.00(+0.00%)
Jan 18, 2008 37.06 37.18 36.93 37.18 26,909 -0.01(-0.04%)
Jan 17, 2008 37.02 37.19 36.99 37.19 46,375 +0.17(+0.47%)
Jan 16, 2008 37.09 37.11 37.02 37.02 39,219 -0.09(-0.25%)
Jan 15, 2008 37.05 37.11 36.95 37.11 26,336 +0.13(+0.36%)
Jan 14, 2008 36.83 36.98 36.82 36.98 5,439 +0.06(+0.16%)
Jan 11, 2008 36.88 36.92 36.73 36.92 17,748 +0.14(+0.37%)
Jan 10, 2008 36.85 36.86 36.78 36.78 93,324 -0.00(-0.01%)
Jan 09, 2008 36.86 36.90 36.79 36.79 10,305 -0.06(-0.16%)
Jan 08, 2008 36.77 36.85 36.77 36.85 42,081 +0.08(+0.22%)
Jan 07, 2008 36.77 36.77 36.77 36.77 142,276 -0.07(-0.18%)
Jan 04, 2008 36.83 36.83 36.83 36.83 286 +0.19(+0.51%)
Jan 03, 2008 36.44 36.64 36.44 36.64 16,317 +0.20(+0.55%)
Jan 02, 2008 36.44 36.45 36.26 36.44 29,199 -0.00(-0.01%)
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.