California Muni Bond Ishares ETF (NY: CMF )

62.55 USD +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 96.75 96.75 96.30 96.30 403 -0.45(-0.47%)
Nov 26, 2008 97.90 97.90 96.25 96.75 6,921 +0.25(+0.26%)
Nov 25, 2008 98.71 98.78 96.50 96.50 30,636 -2.22(-2.25%)
Nov 24, 2008 98.95 98.96 96.81 98.72 9,197 -0.06(-0.06%)
Nov 21, 2008 100.58 100.58 97.64 98.78 2,345 -1.72(-1.71%)
Nov 20, 2008 100.98 101.23 99.75 100.50 4,284 +0.58(+0.58%)
Nov 19, 2008 100.60 100.92 99.92 99.92 2,095 -0.43(-0.43%)
Nov 18, 2008 99.75 101.25 99.75 100.35 1,979 -0.39(-0.39%)
Nov 17, 2008 101.54 101.54 100.70 100.74 3,719 -1.19(-1.17%)
Nov 14, 2008 102.00 102.08 101.23 101.93 5,476 -0.08(-0.08%)
Nov 13, 2008 102.83 102.83 102.01 102.02 2,792 -0.79(-0.77%)
Nov 12, 2008 102.97 104.83 102.05 102.81 15,279 +0.58(+0.57%)
Nov 11, 2008 102.83 102.90 102.05 102.23 7,521 -0.76(-0.74%)
Nov 10, 2008 104.00 104.00 102.99 102.99 2,040 -0.44(-0.43%)
Nov 07, 2008 102.50 103.43 102.50 103.43 3,313 -0.23(-0.22%)
Nov 06, 2008 103.26 104.30 102.50 103.66 13,886 +0.13(+0.12%)
Nov 05, 2008 100.01 103.53 100.01 103.53 2,665 +2.52(+2.49%)
Nov 04, 2008 99.99 101.01 99.99 101.01 5,799 +1.01(+1.01%)
Nov 03, 2008 98.85 100.00 98.83 100.00 4,300 +1.05(+1.06%)
Oct 31, 2008 98.96 99.01 97.79 98.95 3,835 +1.70(+1.75%)
Oct 30, 2008 97.37 98.62 96.99 97.25 1,219 -0.71(-0.72%)
Oct 29, 2008 98.10 98.25 97.85 97.96 2,506 -0.99(-1.00%)
Oct 28, 2008 99.87 99.87 97.85 98.95 2,100 +0.41(+0.41%)
Oct 27, 2008 97.23 100.69 97.23 98.54 9,137 +1.05(+1.08%)
Oct 24, 2008 99.25 99.25 97.49 97.49 673 -0.83(-0.84%)
Oct 23, 2008 96.31 98.49 96.31 98.32 7,778 +1.43(+1.48%)
Oct 22, 2008 95.16 96.95 95.06 96.89 12,672 +1.69(+1.78%)
Oct 21, 2008 93.44 95.20 92.97 95.20 6,811 +1.20(+1.28%)
Oct 20, 2008 92.54 94.00 92.54 94.00 12,882 +3.52(+3.89%)
Oct 17, 2008 91.39 92.51 90.48 90.48 11,434 -0.72(-0.79%)
Oct 16, 2008 91.99 92.00 89.62 91.19 11,750 +0.19(+0.21%)
Oct 15, 2008 92.03 92.04 91.00 91.00 2,697 -1.00(-1.09%)
Oct 14, 2008 91.59 92.00 91.25 92.00 2,657 +0.10(+0.11%)
Oct 13, 2008 95.00 95.00 90.29 91.90 3,619 -0.26(-0.29%)
Oct 10, 2008 94.28 94.43 87.32 92.16 15,804 -3.84(-4.00%)
Oct 09, 2008 97.00 98.46 96.00 96.00 7,348 -2.17(-2.21%)
Oct 08, 2008 97.70 100.95 92.80 98.17 4,253 -1.44(-1.44%)
Oct 07, 2008 98.50 100.52 98.00 99.61 5,916 +0.61(+0.61%)
Oct 06, 2008 99.72 101.90 98.54 99.00 10,364 -1.05(-1.05%)
Oct 03, 2008 100.75 100.91 100.05 100.05 775 -0.94(-0.93%)
Oct 02, 2008 99.72 101.68 99.71 100.99 5,113 +0.40(+0.40%)
Oct 01, 2008 101.16 101.16 100.34 100.59 2,656 +0.10(+0.10%)
Sep 30, 2008 100.01 100.67 100.00 100.49 10,170 -0.06(-0.06%)
Sep 29, 2008 101.13 102.01 93.20 100.55 16,823 +0.05(+0.05%)
Sep 26, 2008 100.63 101.14 100.50 100.50 0 -0.41(-0.41%)
Sep 25, 2008 100.66 100.91 100.54 100.91 14,831 +0.41(+0.41%)
Sep 24, 2008 101.17 101.18 100.35 100.50 15,390 -1.07(-1.05%)
Sep 23, 2008 101.25 101.61 100.52 101.57 6,097 -0.17(-0.17%)
Sep 22, 2008 101.46 101.74 101.33 101.74 3,250 +1.13(+1.12%)
Sep 19, 2008 100.99 101.74 100.59 100.61 0 +0.61(+0.61%)
Sep 18, 2008 101.80 102.92 98.61 100.00 9,182 -2.65(-2.58%)
Sep 17, 2008 102.68 103.39 102.55 102.65 4,530 -0.35(-0.34%)
Sep 16, 2008 103.18 103.33 103.00 103.00 4,880 -0.97(-0.93%)
Sep 15, 2008 103.90 104.15 103.89 103.97 4,299 +0.15(+0.14%)
Sep 12, 2008 103.83 103.94 103.33 103.82 1,500 -0.50(-0.48%)
Sep 11, 2008 104.00 104.42 103.97 104.32 7,600 +0.43(+0.41%)
Sep 10, 2008 104.13 104.26 103.83 103.89 5,480 -0.29(-0.28%)
Sep 09, 2008 104.19 104.35 104.00 104.18 1,404 -0.03(-0.02%)
Sep 08, 2008 104.10 104.21 103.82 104.21 920 +0.07(+0.07%)
Sep 05, 2008 104.11 104.29 104.11 104.14 0 +0.05(+0.05%)
Sep 04, 2008 103.90 104.17 103.84 104.09 6,580 +0.20(+0.19%)
Sep 03, 2008 103.44 103.89 103.44 103.89 1,488 +0.52(+0.50%)
Sep 02, 2008 103.42 103.61 103.37 103.37 13,166 -0.49(-0.47%)
Aug 29, 2008 103.73 103.88 103.03 103.86 8,785 +0.15(+0.14%)
Aug 28, 2008 103.84 103.84 103.48 103.71 4,500 -0.19(-0.18%)
Aug 27, 2008 103.88 103.90 103.61 103.90 9,272 +0.04(+0.04%)
Aug 26, 2008 103.65 103.89 103.51 103.86 7,158 +0.07(+0.07%)
Aug 25, 2008 103.75 103.85 103.50 103.79 4,647 +0.14(+0.14%)
Aug 22, 2008 103.59 103.65 103.58 103.65 2,840 +0.17(+0.16%)
Aug 21, 2008 103.49 103.80 103.25 103.48 1,670 -0.32(-0.31%)
Aug 20, 2008 103.87 104.05 103.80 103.80 7,750 +0.05(+0.05%)
Aug 19, 2008 103.49 103.78 103.49 103.75 1,750 +0.10(+0.10%)
Aug 18, 2008 103.50 103.65 103.50 103.65 1,790 +0.05(+0.05%)
Aug 15, 2008 105.15 105.15 103.20 103.60 0 +0.70(+0.68%)
Aug 14, 2008 102.66 102.90 102.66 102.90 724 +0.34(+0.33%)
Aug 13, 2008 102.56 102.56 102.53 102.56 1,400 +0.33(+0.32%)
Aug 12, 2008 102.48 102.48 102.22 102.23 768 +0.07(+0.07%)
Aug 11, 2008 102.71 102.71 102.09 102.16 3,560 -0.14(-0.14%)
Aug 08, 2008 102.39 102.65 102.26 102.30 5,463 +0.09(+0.09%)
Aug 07, 2008 102.07 102.50 102.02 102.21 7,730 +0.43(+0.42%)
Aug 06, 2008 101.50 101.78 101.34 101.78 6,500 +0.13(+0.13%)
Aug 05, 2008 102.05 102.06 101.65 101.65 9,573 -0.44(-0.43%)
Aug 04, 2008 102.29 102.29 102.03 102.09 2,900 -0.04(-0.04%)
Aug 01, 2008 102.08 102.52 102.08 102.13 2,100 -0.11(-0.11%)
Jul 31, 2008 101.99 102.24 101.99 102.24 15,457 +0.21(+0.21%)
Jul 30, 2008 102.33 102.48 101.78 102.03 37,612 -0.67(-0.65%)
Jul 29, 2008 102.70 102.70 102.40 102.70 7,782 +0.31(+0.31%)
Jul 28, 2008 102.68 102.84 102.39 102.39 785 -0.04(-0.04%)
Jul 25, 2008 102.43 102.43 102.43 102.43 1,000 -0.02(-0.02%)
Jul 24, 2008 101.73 102.60 101.72 102.45 16,862 +0.05(+0.05%)
Jul 23, 2008 101.79 102.51 101.79 102.40 3,711 -0.42(-0.41%)
Jul 22, 2008 102.91 102.91 102.62 102.82 4,100 -0.26(-0.25%)
Jul 21, 2008 103.02 103.08 102.83 103.08 2,590 +0.17(+0.17%)
Jul 18, 2008 103.19 103.19 102.72 102.91 9,214 +0.03(+0.03%)
Jul 17, 2008 103.39 103.45 102.88 102.88 1,208 -0.87(-0.83%)
Jul 16, 2008 104.07 104.07 103.40 103.75 4,512 +0.04(+0.03%)
Jul 15, 2008 104.19 104.19 103.44 103.71 1,800 +0.46(+0.45%)
Jul 14, 2008 103.30 103.50 103.25 103.25 1,958 -0.24(-0.23%)
Jul 11, 2008 103.64 103.85 103.23 103.49 4,995 -0.31(-0.30%)
Jul 10, 2008 103.67 103.89 103.67 103.80 7,475 +0.10(+0.10%)
Jul 09, 2008 103.61 103.70 103.40 103.70 3,731 +0.39(+0.38%)
Jul 08, 2008 103.30 103.31 103.24 103.31 2,323 +0.14(+0.14%)
Jul 07, 2008 105.00 105.00 103.11 103.17 4,650 +0.28(+0.27%)
Jul 04, 2008 103.51 103.51 102.41 102.89 16,932 +0.00(+0.00%)
Jul 03, 2008 103.51 103.51 102.41 102.89 16,932 +0.66(+0.65%)
Jul 02, 2008 103.46 103.46 102.20 102.23 1,778 +0.11(+0.11%)
Jul 01, 2008 102.19 102.79 102.02 102.12 5,685 -0.68(-0.66%)
Jun 30, 2008 102.59 102.84 102.59 102.80 4,462 +0.21(+0.20%)
Jun 27, 2008 102.25 102.59 102.01 102.59 10,477 +0.34(+0.33%)
Jun 26, 2008 102.10 102.31 102.10 102.25 4,248 +0.41(+0.40%)
Jun 25, 2008 101.91 101.92 101.84 101.84 300 -0.09(-0.08%)
Jun 24, 2008 101.96 101.96 101.71 101.93 1,672 +0.65(+0.64%)
Jun 23, 2008 101.56 102.08 101.27 101.28 13,525 -0.49(-0.48%)
Jun 20, 2008 102.54 102.59 101.77 101.77 10,359 -1.34(-1.30%)
Jun 19, 2008 103.36 103.36 102.81 103.11 8,400 -0.69(-0.66%)
Jun 18, 2008 103.49 103.80 103.35 103.80 1,980 +0.15(+0.14%)
Jun 17, 2008 102.69 103.65 102.69 103.65 1,530 +0.08(+0.08%)
Jun 16, 2008 103.63 103.63 103.36 103.57 4,061 +0.19(+0.18%)
Jun 13, 2008 103.73 103.73 103.38 103.38 5,341 -0.60(-0.58%)
Jun 12, 2008 104.11 104.11 103.73 103.98 1,737 -0.22(-0.21%)
Jun 11, 2008 104.14 104.29 104.14 104.20 2,950 +0.14(+0.13%)
Jun 10, 2008 104.08 104.38 104.00 104.06 2,138 -0.16(-0.15%)
Jun 09, 2008 104.14 104.55 104.14 104.22 2,442 -0.38(-0.36%)
Jun 06, 2008 104.58 104.67 104.16 104.60 9,443 +0.31(+0.30%)
Jun 05, 2008 104.42 104.54 104.29 104.29 11,479 -0.08(-0.08%)
Jun 04, 2008 104.68 104.68 104.37 104.37 3,576 -0.36(-0.34%)
Jun 03, 2008 104.70 104.83 104.65 104.73 9,489 -0.11(-0.10%)
Jun 02, 2008 104.73 104.91 104.73 104.84 8,927 +0.73(+0.70%)
May 30, 2008 104.61 104.62 104.11 104.11 2,433 -0.64(-0.61%)
May 29, 2008 104.80 104.80 104.64 104.75 4,862 -0.66(-0.63%)
May 28, 2008 105.41 105.41 105.41 105.41 326 +0.23(+0.22%)
May 27, 2008 105.32 105.32 104.91 105.18 2,236 -0.46(-0.44%)
May 26, 2008 105.47 105.69 104.90 105.64 0 +0.00(+0.00%)
May 23, 2008 105.47 105.69 104.90 105.64 28,144 +0.48(+0.46%)
May 22, 2008 105.26 105.26 104.87 105.16 5,030 -0.52(-0.49%)
May 21, 2008 105.66 105.68 105.47 105.68 1,600 +0.39(+0.37%)
May 20, 2008 105.66 105.66 105.29 105.29 6,786 +0.05(+0.05%)
May 19, 2008 104.86 105.40 104.86 105.24 7,875 +0.10(+0.10%)
May 16, 2008 105.19 105.60 104.88 105.14 7,986 -0.08(-0.08%)
May 15, 2008 105.16 105.22 104.95 105.22 9,877 +0.30(+0.29%)
May 14, 2008 104.86 105.13 104.57 104.92 1,800 +0.14(+0.13%)
May 13, 2008 104.75 105.51 104.14 104.78 19,085 -0.09(-0.09%)
May 12, 2008 105.04 105.04 104.87 104.87 1,500 +0.27(+0.26%)
May 09, 2008 104.86 105.00 104.50 104.60 1,000 -0.14(-0.14%)
May 08, 2008 104.81 104.90 104.50 104.74 4,183 +0.44(+0.42%)
May 07, 2008 104.76 104.76 104.30 104.30 4,432 -0.24(-0.23%)
May 06, 2008 104.75 104.78 104.21 104.54 4,661 +0.31(+0.30%)
May 05, 2008 104.84 105.05 103.90 104.23 13,290 -0.68(-0.65%)
May 02, 2008 105.13 105.13 104.62 104.92 1,800 +0.14(+0.13%)
May 01, 2008 105.40 105.40 104.78 104.78 14,921 -0.75(-0.71%)
Apr 30, 2008 105.66 105.76 104.81 105.53 16,971 +0.28(+0.27%)
Apr 29, 2008 105.48 105.48 104.93 105.25 6,314 +0.25(+0.24%)
Apr 28, 2008 105.00 105.32 104.66 105.00 5,905 +0.61(+0.58%)
Apr 25, 2008 104.49 104.56 104.39 104.39 4,600 -0.11(-0.11%)
Apr 24, 2008 105.68 105.68 104.25 104.50 8,578 -0.62(-0.59%)
Apr 23, 2008 104.60 105.12 104.43 105.12 6,200 +0.23(+0.22%)
Apr 22, 2008 104.29 104.89 104.29 104.89 9,000 +0.22(+0.21%)
Apr 21, 2008 104.38 104.68 103.79 104.67 4,600 -0.25(-0.24%)
Apr 18, 2008 105.83 105.83 103.62 104.92 43,679 -0.21(-0.20%)
Apr 17, 2008 105.75 105.75 105.00 105.13 1,600 +0.23(+0.22%)
Apr 16, 2008 105.00 105.01 104.90 104.90 900 -0.49(-0.46%)
Apr 15, 2008 105.46 105.47 105.39 105.39 500 +0.09(+0.09%)
Apr 14, 2008 106.00 106.00 105.12 105.30 4,200 +0.24(+0.23%)
Apr 11, 2008 104.98 105.07 104.98 105.06 3,000 +0.37(+0.35%)
Apr 10, 2008 106.03 106.03 104.56 104.69 1,400 -0.06(-0.06%)
Apr 09, 2008 103.84 104.81 103.84 104.75 2,200 +0.97(+0.93%)
Apr 08, 2008 104.05 104.05 103.60 103.78 4,600 +0.12(+0.12%)
Apr 07, 2008 103.60 103.67 103.32 103.66 17,200 +0.14(+0.14%)
Apr 04, 2008 103.28 105.10 102.87 103.52 28,200 +0.97(+0.95%)
Apr 03, 2008 102.58 102.65 102.50 102.55 2,600 +0.10(+0.10%)
Apr 02, 2008 102.29 102.45 102.25 102.45 9,265 -0.30(-0.29%)
Apr 01, 2008 102.87 102.92 102.58 102.75 7,900 -0.83(-0.80%)
Mar 31, 2008 103.66 103.70 103.50 103.58 9,100 +0.34(+0.33%)
Mar 28, 2008 102.84 103.24 102.82 103.24 1,300 +0.74(+0.72%)
Mar 27, 2008 102.52 102.54 102.25 102.50 4,400 -0.83(-0.80%)
Mar 26, 2008 103.52 103.52 103.00 103.33 30,800 +0.25(+0.24%)
Mar 25, 2008 102.61 103.08 102.61 103.08 10,000 +0.46(+0.44%)
Mar 24, 2008 102.99 103.02 102.62 102.62 12,800 -1.38(-1.32%)
Mar 21, 2008 103.57 104.00 103.28 104.00 3,900 +0.00(+0.00%)
Mar 20, 2008 103.57 104.00 103.28 104.00 3,900 +0.39(+0.38%)
Mar 19, 2008 102.99 103.61 102.99 103.61 8,100 +0.36(+0.35%)
Mar 18, 2008 103.55 103.93 103.25 103.25 11,500 -0.50(-0.48%)
Mar 17, 2008 103.06 103.75 103.06 103.75 9,800 +0.35(+0.34%)
Mar 14, 2008 103.32 103.40 102.98 103.40 9,200 +0.54(+0.52%)
Mar 13, 2008 105.50 108.30 102.70 102.86 8,300 -0.63(-0.61%)
Mar 12, 2008 103.24 103.62 103.24 103.49 30,438 +0.28(+0.27%)
Mar 11, 2008 103.15 103.21 103.09 103.21 4,858 -0.18(-0.17%)
Mar 10, 2008 103.30 103.50 103.28 103.39 4,200 +0.18(+0.17%)
Mar 07, 2008 102.82 103.28 102.50 103.21 8,200 +0.53(+0.52%)
Mar 06, 2008 102.33 102.90 102.21 102.68 23,220 +0.58(+0.57%)
Mar 05, 2008 102.34 102.34 101.86 102.10 41,800 +0.93(+0.92%)
Mar 04, 2008 101.10 101.49 100.79 101.17 14,800 -0.26(-0.26%)
Mar 03, 2008 101.38 101.50 101.10 101.43 16,900 +0.44(+0.44%)
Feb 29, 2008 101.37 101.37 100.62 100.99 17,200 -0.85(-0.83%)
Feb 28, 2008 102.58 102.60 101.84 101.84 13,900 -1.08(-1.05%)
Feb 27, 2008 103.10 103.10 102.60 102.92 30,200 -0.71(-0.69%)
Feb 26, 2008 103.36 103.63 103.30 103.63 30,200 +0.50(+0.48%)
Feb 25, 2008 103.50 103.50 103.00 103.13 5,600 -0.57(-0.55%)
Feb 22, 2008 103.95 104.43 103.70 103.70 5,600 -0.55(-0.53%)
Feb 21, 2008 104.34 104.55 103.69 104.25 9,400 -0.13(-0.12%)
Feb 20, 2008 104.05 104.48 104.05 104.38 6,700 +0.62(+0.60%)
Feb 19, 2008 104.40 104.51 103.76 103.76 9,100 -1.27(-1.21%)
Feb 18, 2008 104.80 105.03 104.80 105.03 0 +0.00(+0.00%)
Feb 15, 2008 104.80 105.03 104.80 105.03 3,900 +0.25(+0.24%)
Feb 14, 2008 105.08 105.08 104.56 104.78 3,500 -0.93(-0.88%)
Feb 13, 2008 105.71 105.71 105.51 105.71 3,600 -0.18(-0.17%)
Feb 12, 2008 105.49 105.93 105.49 105.89 14,700 -0.08(-0.08%)
Feb 11, 2008 105.99 105.99 105.89 105.97 20,256 +0.09(+0.09%)
Feb 08, 2008 105.70 105.91 105.70 105.88 12,000 +0.47(+0.45%)
Feb 07, 2008 105.95 106.09 105.40 105.41 13,100 -0.54(-0.51%)
Feb 06, 2008 105.82 106.05 105.82 105.95 12,900 -0.09(-0.08%)
Feb 05, 2008 106.41 106.41 106.04 106.04 7,815 +0.22(+0.21%)
Feb 04, 2008 105.83 105.88 105.75 105.82 5,040 -0.19(-0.18%)
Feb 01, 2008 106.06 106.06 105.68 106.01 10,300 -0.02(-0.02%)
Jan 31, 2008 106.13 106.13 105.69 106.03 3,200 +0.46(+0.44%)
Jan 30, 2008 106.11 106.11 105.57 105.57 8,000 -0.33(-0.31%)
Jan 29, 2008 105.96 106.02 105.66 105.90 12,100 -0.18(-0.17%)
Jan 28, 2008 106.24 106.24 106.01 106.08 12,800 +0.24(+0.23%)
Jan 25, 2008 105.77 106.11 105.69 105.84 3,800 -0.13(-0.12%)
Jan 24, 2008 105.94 106.00 105.85 105.97 1,100 -0.03(-0.03%)
Jan 23, 2008 107.44 107.44 106.00 106.00 12,100 -0.79(-0.74%)
Jan 22, 2008 106.46 106.79 106.46 106.79 1,600 +0.36(+0.34%)
Jan 21, 2008 106.10 106.43 105.71 106.43 0 +0.00(+0.00%)
Jan 18, 2008 106.10 106.43 105.71 106.43 9,400 -0.04(-0.04%)
Jan 17, 2008 105.97 106.47 105.90 106.47 16,200 +0.50(+0.47%)
Jan 16, 2008 106.19 106.24 105.97 105.97 13,700 -0.27(-0.25%)
Jan 15, 2008 106.07 106.24 105.78 106.24 9,200 +0.38(+0.36%)
Jan 14, 2008 105.42 105.86 105.40 105.86 1,900 +0.17(+0.16%)
Jan 11, 2008 105.58 105.69 105.15 105.69 6,200 +0.39(+0.37%)
Jan 10, 2008 105.50 105.51 105.30 105.30 32,600 -0.01(-0.01%)
Jan 09, 2008 105.53 105.63 105.31 105.31 3,600 -0.17(-0.16%)
Jan 08, 2008 105.25 105.48 105.25 105.48 14,700 +0.23(+0.22%)
Jan 07, 2008 105.25 105.25 105.25 105.25 49,700 -0.19(-0.18%)
Jan 04, 2008 105.44 105.44 105.44 105.44 100 +0.54(+0.51%)
Jan 03, 2008 104.33 104.90 104.33 104.90 5,700 +0.57(+0.55%)
Jan 02, 2008 104.33 104.36 103.80 104.33 10,200 -0.01(-0.01%)
Jan 01, 2008 104.50 105.00 104.33 104.34 16,100 +0.00(+0.00%)
Dec 31, 2007 104.50 105.00 104.33 104.34 16,100 +0.14(+0.13%)
Dec 28, 2007 104.35 104.35 104.20 104.20 500 +0.23(+0.22%)
Dec 27, 2007 104.10 104.10 103.97 103.97 400 -0.18(-0.17%)
Dec 26, 2007 103.78 104.15 103.78 104.15 25,200 +0.34(+0.33%)
Dec 24, 2007 103.84 103.84 103.81 103.81 1,300 -0.12(-0.12%)
Dec 21, 2007 104.33 104.33 103.63 103.93 9,800 -0.27(-0.26%)
Dec 20, 2007 104.33 104.33 104.20 104.20 2,000 -0.13(-0.12%)
Dec 19, 2007 104.33 104.40 104.33 104.33 19,300 +0.01(+0.01%)
Dec 18, 2007 104.35 104.35 104.32 104.32 15,600 +0.48(+0.46%)
Dec 17, 2007 103.84 103.84 103.84 103.84 200 +0.28(+0.27%)
Dec 14, 2007 103.64 103.64 103.56 103.56 700 -0.47(-0.45%)
Dec 13, 2007 104.00 104.24 103.90 104.03 6,600 -0.29(-0.28%)
Dec 12, 2007 103.65 104.32 103.65 104.32 1,200 +0.32(+0.31%)
Dec 11, 2007 103.50 104.00 103.50 104.00 101 +0.45(+0.43%)
Dec 10, 2007 103.17 103.55 103.17 103.55 1,200 +0.11(+0.11%)
Dec 07, 2007 103.62 103.62 103.00 103.44 3,300 -0.14(-0.14%)
Dec 06, 2007 103.84 103.89 103.45 103.58 4,200 -0.63(-0.60%)
Dec 05, 2007 104.21 104.21 104.21 104.21 200 -0.19(-0.18%)
Dec 04, 2007 104.02 104.40 101.30 104.40 77,900 +0.00(+0.00%)
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.