Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

25+ Year Zero Cpn U.S. Trsy Idx Pimoc ETF (NY: ZROZ )

70.67 -0.45 (-0.63%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 30, 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 (%)
Nov 30, 2023 75.08 75.32 73.98 74.50 338,635 -1.37(-1.81%)
Nov 29, 2023 75.04 75.95 74.65 75.87 518,514 +1.57(+2.11%)
Nov 28, 2023 73.79 74.44 73.61 74.30 256,797 -0.05(-0.07%)
Nov 27, 2023 73.07 74.35 72.87 74.35 259,735 +1.85(+2.55%)
Nov 24, 2023 72.87 72.99 72.49 72.50 52,207 -1.27(-1.72%)
Nov 22, 2023 73.97 74.28 73.20 73.77 126,651 +0.59(+0.80%)
Nov 21, 2023 73.15 73.52 72.38 73.18 168,477 -0.14(-0.19%)
Nov 20, 2023 72.07 73.44 72.07 73.32 244,699 +0.77(+1.06%)
Nov 17, 2023 72.72 73.12 72.07 72.55 251,145 +0.60(+0.83%)
Nov 16, 2023 71.47 72.37 71.47 71.95 192,393 +1.28(+1.81%)
Nov 15, 2023 71.26 71.32 70.32 70.68 747,314 -1.53(-2.12%)
Nov 14, 2023 72.47 72.70 71.51 72.21 462,053 +2.25(+3.21%)
Nov 13, 2023 69.14 70.09 68.82 69.96 237,472 -0.20(-0.28%)
Nov 10, 2023 70.45 70.67 69.91 70.16 264,258 +0.47(+0.68%)
Nov 09, 2023 71.29 71.34 68.21 69.69 455,065 -2.43(-3.38%)
Nov 08, 2023 70.65 72.21 70.59 72.12 353,768 +2.13(+3.04%)
Nov 07, 2023 69.54 70.60 69.54 69.99 390,808 +1.47(+2.15%)
Nov 06, 2023 68.71 68.83 68.14 68.52 484,021 -0.93(-1.34%)
Nov 03, 2023 71.11 71.30 69.36 69.45 833,006 +0.60(+0.87%)
Nov 02, 2023 68.33 69.19 67.78 68.85 576,909 +2.65(+4.00%)
Nov 01, 2023 65.10 66.38 65.10 66.20 441,400 +1.99(+3.10%)
Oct 31, 2023 65.19 65.71 64.12 64.21 439,848 -0.58(-0.89%)
Oct 30, 2023 64.51 65.32 63.80 64.79 471,139 -0.36(-0.56%)
Oct 27, 2023 64.92 65.33 64.42 65.15 318,574 -0.61(-0.93%)
Oct 26, 2023 64.21 65.90 64.04 65.76 561,835 +1.48(+2.31%)
Oct 25, 2023 64.95 65.07 63.80 64.28 624,176 -2.47(-3.71%)
Oct 24, 2023 65.47 66.76 64.82 66.75 424,572 +1.69(+2.59%)
Oct 23, 2023 63.31 65.96 62.84 65.06 871,002 +1.12(+1.75%)
Oct 20, 2023 63.73 64.24 63.35 63.94 560,519 +0.31(+0.49%)
Oct 19, 2023 65.17 66.27 63.60 63.63 796,309 -2.30(-3.48%)
Oct 18, 2023 65.66 66.23 65.10 65.93 515,971 -0.96(-1.44%)
Oct 17, 2023 66.27 67.21 65.76 66.89 561,085 -1.02(-1.50%)
Oct 16, 2023 67.74 68.08 67.36 67.91 415,102 -1.67(-2.40%)
Oct 13, 2023 69.57 69.83 68.97 69.58 680,445 +1.99(+2.95%)
Oct 12, 2023 70.25 70.30 67.41 67.59 486,547 -3.13(-4.43%)
Oct 11, 2023 69.85 70.77 69.58 70.72 460,897 +2.50(+3.67%)
Oct 10, 2023 67.22 68.89 66.79 68.21 332,617 -0.03(-0.04%)
Oct 09, 2023 66.92 68.41 66.10 68.24 512,740 +2.25(+3.41%)
Oct 06, 2023 65.19 67.12 65.08 66.00 610,483 -1.18(-1.75%)
Oct 05, 2023 67.54 67.66 66.98 67.17 234,157 -0.79(-1.16%)
Oct 04, 2023 67.19 67.96 66.80 67.96 521,552 +1.48(+2.23%)
Oct 03, 2023 68.01 68.39 66.15 66.48 1,209,998 -2.53(-3.67%)
Oct 02, 2023 70.03 70.39 68.70 69.01 562,725 -1.68(-2.37%)
Sep 29, 2023 71.34 71.62 69.94 70.69 503,946 -0.02(-0.03%)
Sep 28, 2023 69.33 70.72 68.67 70.71 608,671 +0.30(+0.43%)
Sep 27, 2023 71.59 71.65 69.95 70.41 631,035 -0.31(-0.44%)
Sep 26, 2023 71.49 71.73 70.51 70.72 599,149 -0.50(-0.70%)
Sep 25, 2023 71.82 71.69 71.18 71.21 763,352 -2.97(-4.01%)
Sep 22, 2023 73.39 74.36 73.33 74.19 180,880 +0.81(+1.10%)
Sep 21, 2023 74.27 74.27 73.30 73.38 898,981 -3.17(-4.14%)
Sep 20, 2023 76.66 77.10 76.43 76.55 174,392 +0.39(+0.51%)
Sep 19, 2023 76.42 76.83 76.07 76.16 198,135 -0.75(-0.97%)
Sep 18, 2023 76.05 76.93 76.03 76.91 85,693 +0.67(+0.88%)
Sep 15, 2023 76.80 76.80 76.20 76.24 388,953 -0.64(-0.83%)
Sep 14, 2023 77.29 77.63 76.59 76.88 131,633 -0.87(-1.12%)
Sep 13, 2023 77.53 78.14 77.36 77.75 103,140 -0.14(-0.17%)
Sep 12, 2023 77.40 77.90 77.02 77.89 123,400 +0.70(+0.91%)
Sep 11, 2023 77.23 77.52 76.96 77.19 129,566 -0.97(-1.24%)
Sep 08, 2023 78.06 78.68 77.90 78.16 137,469 +0.54(+0.70%)
Sep 07, 2023 77.71 77.71 77.26 77.62 67,831 +0.11(+0.14%)
Sep 06, 2023 77.78 77.78 76.99 77.51 287,208 +0.47(+0.61%)
Sep 05, 2023 78.00 78.00 76.98 77.04 251,421 -1.73(-2.20%)
Sep 01, 2023 79.83 79.83 78.47 78.77 229,949 -1.91(-2.37%)
Aug 31, 2023 80.52 81.22 80.51 80.69 293,050 +0.58(+0.73%)
Aug 30, 2023 80.02 80.36 79.63 80.10 111,347 -0.13(-0.16%)
Aug 29, 2023 78.76 80.53 78.74 80.23 316,170 +1.06(+1.34%)
Aug 28, 2023 79.69 79.78 78.72 79.17 90,820 +0.02(+0.02%)
Aug 25, 2023 78.42 79.37 78.13 79.15 222,192 +0.38(+0.48%)
Aug 24, 2023 79.04 79.40 78.67 78.77 332,144 -0.64(-0.81%)
Aug 23, 2023 77.75 79.45 77.72 79.41 354,815 +3.02(+3.96%)
Aug 22, 2023 75.56 76.39 75.37 76.39 367,717 +1.07(+1.42%)
Aug 21, 2023 75.36 75.53 74.87 75.32 266,491 -1.25(-1.64%)
Aug 18, 2023 76.26 77.31 76.26 76.58 395,408 +0.11(+0.14%)
Aug 17, 2023 76.42 76.51 75.91 76.47 334,699 -0.64(-0.83%)
Aug 16, 2023 77.43 78.05 76.86 77.11 203,904 -0.84(-1.07%)
Aug 15, 2023 78.15 78.60 77.84 77.95 124,907 -0.73(-0.93%)
Aug 14, 2023 78.72 79.63 78.40 78.68 150,487 -0.20(-0.26%)
Aug 11, 2023 78.71 79.32 78.60 78.88 292,047 -0.13(-0.16%)
Aug 10, 2023 80.71 81.05 78.94 79.01 129,723 -1.96(-2.42%)
Aug 09, 2023 80.48 81.03 80.48 80.97 188,432 +0.78(+0.97%)
Aug 08, 2023 80.49 81.13 79.90 80.19 114,457 +1.29(+1.64%)
Aug 07, 2023 79.64 79.71 78.80 78.90 208,411 -1.34(-1.67%)
Aug 04, 2023 78.45 80.43 78.45 80.24 213,874 +1.85(+2.36%)
Aug 03, 2023 78.75 78.98 77.88 78.39 480,835 -3.02(-3.71%)
Aug 02, 2023 81.40 81.66 80.50 81.42 483,487 -1.56(-1.89%)
Aug 01, 2023 83.85 83.93 82.61 82.98 338,302 -2.09(-2.46%)
Jul 31, 2023 84.57 85.36 84.57 85.07 61,026 +0.36(+0.42%)
Jul 28, 2023 84.19 84.90 83.93 84.71 147,083 +0.46(+0.54%)
Jul 27, 2023 85.91 86.21 83.68 84.25 384,539 -2.21(-2.55%)
Jul 26, 2023 87.23 87.23 86.35 86.46 38,081 -0.11(-0.12%)
Jul 25, 2023 86.25 87.01 86.22 86.57 74,872 -0.27(-0.31%)
Jul 24, 2023 87.53 87.53 86.73 86.84 63,131 -0.45(-0.51%)
Jul 21, 2023 87.78 88.00 87.13 87.29 89,780 +0.09(+0.10%)
Jul 20, 2023 87.79 87.89 86.72 87.20 171,463 -1.43(-1.61%)
Jul 19, 2023 87.41 88.69 86.91 88.63 139,439 +1.61(+1.85%)
Jul 18, 2023 86.76 87.23 86.50 87.01 200,014 +0.72(+0.83%)
Jul 17, 2023 86.24 86.50 85.97 86.30 565,507 -0.18(-0.21%)
Jul 14, 2023 86.94 87.20 86.13 86.48 402,213 -0.40(-0.46%)
Jul 13, 2023 86.35 87.21 86.00 86.88 238,427 +0.89(+1.04%)
Jul 12, 2023 84.97 86.25 84.66 85.98 124,169 +1.19(+1.40%)
Jul 11, 2023 84.56 85.11 84.22 84.80 158,784 +0.63(+0.75%)
Jul 10, 2023 83.91 84.53 83.72 84.17 117,509 -0.18(-0.22%)
Jul 07, 2023 84.56 84.84 84.17 84.35 341,118 -0.98(-1.15%)
Jul 06, 2023 85.89 86.12 85.05 85.33 340,860 -1.55(-1.78%)
Jul 05, 2023 87.71 87.81 86.32 86.88 108,819 -1.17(-1.32%)
Jul 03, 2023 88.94 89.44 87.98 88.05 543,425 -0.64(-0.72%)
Jun 30, 2023 87.50 88.85 87.29 88.69 142,624 +1.69(+1.94%)
Jun 29, 2023 87.53 87.74 86.59 87.00 121,716 -2.14(-2.40%)
Jun 28, 2023 89.04 89.42 88.14 89.14 86,101 +0.45(+0.51%)
Jun 27, 2023 89.18 89.55 88.14 88.69 148,674 -0.14(-0.16%)
Jun 26, 2023 89.06 89.34 88.60 88.83 234,753 -0.01(-0.01%)
Jun 23, 2023 89.39 89.45 88.55 88.84 83,288 +1.25(+1.43%)
Jun 22, 2023 88.08 88.61 87.34 87.59 82,965 -1.52(-1.71%)
Jun 21, 2023 88.20 89.18 87.52 89.11 124,278 +0.28(+0.31%)
Jun 20, 2023 88.63 89.14 88.62 88.83 368,247 +0.91(+1.03%)
Jun 16, 2023 87.62 88.15 87.19 87.93 65,358 -0.13(-0.14%)
Jun 15, 2023 88.44 89.04 87.85 88.05 171,299 +0.69(+0.79%)
May 08, 2023 87.51 87.84 87.12 87.36 736,601 -1.74(-1.96%)
May 05, 2023 88.40 89.12 88.08 89.10 179,407 -0.35(-0.39%)
May 04, 2023 89.45 91.00 89.33 89.45 116,525 -1.36(-1.50%)
May 03, 2023 90.74 91.61 89.82 90.81 391,947 +0.44(+0.49%)
May 02, 2023 88.51 90.51 88.41 90.36 409,479 +2.86(+3.27%)
May 01, 2023 90.41 90.77 86.99 87.50 699,475 -4.15(-4.53%)
Apr 28, 2023 91.24 91.88 90.76 91.65 216,155 +2.23(+2.49%)
Apr 27, 2023 89.76 89.83 89.09 89.43 99,816 -0.93(-1.02%)
Apr 26, 2023 92.02 92.31 90.32 90.35 132,018 -1.67(-1.81%)
Apr 25, 2023 91.29 92.25 91.29 92.02 114,235 +1.75(+1.94%)
Apr 24, 2023 89.69 90.27 89.54 90.27 208,616 +1.20(+1.35%)
Apr 21, 2023 90.08 90.17 88.75 89.06 122,275 -0.72(-0.81%)
Apr 20, 2023 89.43 90.07 89.41 89.79 154,041 +1.15(+1.29%)
Apr 19, 2023 88.26 88.76 87.80 88.64 83,473 -0.03(-0.03%)
Apr 18, 2023 88.03 89.03 88.03 88.67 154,595 +0.46(+0.52%)
Apr 17, 2023 88.97 89.10 87.99 88.20 575,453 -1.31(-1.46%)
Apr 14, 2023 90.09 90.46 89.35 89.52 421,437 -1.40(-1.54%)
Apr 13, 2023 92.24 92.61 90.65 90.91 129,679 -1.17(-1.27%)
Apr 12, 2023 92.19 92.32 90.78 92.08 163,466 -0.42(-0.46%)
Apr 11, 2023 92.42 92.76 91.73 92.50 185,349 +0.40(+0.43%)
Apr 10, 2023 93.27 93.40 91.86 92.11 657,113 -2.07(-2.20%)
Apr 06, 2023 94.04 94.68 93.99 94.18 123,395 +0.45(+0.48%)
Apr 05, 2023 93.31 93.87 92.63 93.73 282,306 +1.13(+1.22%)
Apr 04, 2023 91.09 93.40 91.01 92.60 233,399 +0.46(+0.50%)
Apr 03, 2023 91.38 92.82 91.16 92.14 557,893 +0.54(+0.59%)
Mar 31, 2023 90.38 91.75 89.92 91.60 174,123 +2.16(+2.42%)
Mar 30, 2023 89.27 89.82 89.00 89.44 113,209 +0.56(+0.63%)
Mar 29, 2023 88.10 89.03 87.96 88.87 118,874 -0.25(-0.28%)
Mar 28, 2023 88.59 89.29 88.39 89.12 151,704 +0.22(+0.25%)
Mar 27, 2023 89.75 90.66 88.83 88.90 225,669 -2.82(-3.08%)
Mar 24, 2023 92.02 92.48 91.14 91.72 123,314 +0.49(+0.53%)
Mar 23, 2023 90.12 91.50 89.32 91.23 126,473 -0.53(-0.58%)
Mar 22, 2023 89.90 92.24 89.79 91.76 131,087 +1.41(+1.56%)
Mar 21, 2023 90.35 90.70 89.78 90.35 203,313 -0.97(-1.06%)
Mar 20, 2023 92.44 92.68 91.07 91.32 107,676 -0.95(-1.03%)
Mar 17, 2023 92.38 93.59 92.12 92.27 179,303 +1.67(+1.85%)
Mar 16, 2023 93.05 93.86 90.39 90.59 246,874 -0.77(-0.84%)
Mar 15, 2023 92.38 93.59 90.45 91.36 257,371 +2.22(+2.49%)
Mar 14, 2023 90.33 90.98 88.70 89.14 265,500 -2.29(-2.50%)
Mar 13, 2023 94.87 96.11 90.41 91.42 570,326 -0.36(-0.40%)
Mar 10, 2023 89.92 91.95 89.77 91.79 264,490 +4.24(+4.84%)
Mar 09, 2023 87.14 88.15 86.79 87.55 153,968 -0.09(-0.10%)
Mar 08, 2023 88.22 88.94 87.17 87.64 151,985 +0.06(+0.07%)
Mar 07, 2023 87.07 88.27 86.41 87.58 122,428 +0.94(+1.08%)
Mar 06, 2023 88.17 88.23 86.52 86.64 425,567 -1.08(-1.23%)
Mar 03, 2023 86.43 87.79 86.07 87.72 174,134 +3.17(+3.76%)
Mar 02, 2023 84.00 84.72 83.75 84.55 193,637 -1.18(-1.37%)
Mar 01, 2023 86.03 86.18 84.94 85.72 208,991 -0.94(-1.08%)
Feb 28, 2023 85.25 86.66 84.91 86.66 101,925 +0.61(+0.71%)
Feb 27, 2023 86.04 86.55 85.65 86.05 398,001 +0.36(+0.42%)
Feb 24, 2023 86.41 86.84 85.21 85.69 153,963 -1.67(-1.92%)
Feb 23, 2023 86.36 87.71 86.36 87.36 111,451 +1.47(+1.71%)
Feb 22, 2023 85.45 86.40 85.45 85.89 101,991 +1.20(+1.42%)
Feb 21, 2023 85.36 85.67 84.39 84.68 677,346 -2.42(-2.78%)
Feb 17, 2023 85.32 87.12 85.30 87.10 187,490 +1.00(+1.17%)
Feb 16, 2023 86.67 86.93 85.72 86.10 350,810 -1.96(-2.23%)
Feb 15, 2023 88.80 89.20 87.38 88.06 200,516 -1.25(-1.40%)
Feb 14, 2023 89.60 90.39 88.22 89.31 135,020 -0.13(-0.15%)
Feb 13, 2023 88.86 89.80 88.66 89.45 337,958 +1.04(+1.18%)
Feb 10, 2023 89.71 89.71 88.01 88.40 155,399 -1.53(-1.70%)
Feb 09, 2023 92.48 92.70 89.74 89.93 143,778 -1.24(-1.36%)
Feb 08, 2023 90.60 91.25 89.69 91.18 271,458 +0.55(+0.60%)
Feb 07, 2023 90.85 92.94 90.52 90.63 213,039 -1.21(-1.32%)
Feb 06, 2023 91.44 92.27 91.44 91.85 393,134 -0.75(-0.81%)
Feb 03, 2023 92.47 92.84 91.71 92.59 176,297 -1.56(-1.66%)
Feb 02, 2023 94.92 95.43 93.95 94.15 130,785 +0.25(+0.26%)
Feb 01, 2023 93.43 94.48 92.00 93.90 310,886 +1.59(+1.72%)
Jan 31, 2023 92.36 92.57 90.85 92.31 68,139 +0.74(+0.80%)
Jan 30, 2023 91.69 92.47 91.30 91.58 77,494 -0.33(-0.36%)
Jan 27, 2023 91.31 92.24 91.13 91.91 259,124 -0.12(-0.14%)
Jan 26, 2023 92.44 93.06 91.66 92.04 123,675 -0.51(-0.55%)
Jan 25, 2023 92.56 93.20 91.63 92.54 128,614 +0.33(+0.35%)
Jan 24, 2023 90.95 92.66 90.01 92.22 134,245 +1.80(+1.99%)
Jan 23, 2023 90.18 90.96 90.10 90.42 641,632 -0.43(-0.47%)
Jan 20, 2023 92.25 92.48 90.85 90.85 289,571 -2.52(-2.70%)
Jan 19, 2023 93.61 93.85 92.68 93.38 561,443 -0.92(-0.97%)
Jan 18, 2023 94.29 94.57 92.32 94.29 485,676 +2.93(+3.20%)
Jan 17, 2023 90.97 92.20 90.87 91.37 121,685 -1.02(-1.11%)
Jan 13, 2023 92.76 93.58 91.90 92.39 301,288 -1.20(-1.29%)
Jan 12, 2023 90.98 93.66 89.35 93.60 420,283 +2.52(+2.77%)
Jan 11, 2023 90.11 91.07 89.70 91.07 130,685 +2.30(+2.59%)
Jan 10, 2023 89.49 89.81 88.08 88.78 184,968 -2.25(-2.47%)
Jan 09, 2023 89.32 91.20 89.18 91.02 587,890 +0.55(+0.61%)
Jan 06, 2023 87.26 90.60 87.21 90.47 301,920 +2.28(+2.58%)
Jan 05, 2023 86.42 88.22 86.25 88.19 125,555 +0.69(+0.79%)
Jan 04, 2023 88.03 88.30 86.64 87.50 385,389 +1.67(+1.95%)
Jan 03, 2023 86.71 86.82 85.11 85.83 324,265 +2.32(+2.78%)
Dec 30, 2022 83.75 84.70 83.20 83.51 619,707 -1.34(-1.58%)
Dec 29, 2022 83.72 85.26 83.66 84.85 220,333 +1.56(+1.87%)
Dec 28, 2022 84.86 85.08 83.09 83.29 319,653 -0.95(-1.13%)
Dec 27, 2022 84.57 85.27 83.95 84.24 760,098 -2.44(-2.82%)
Dec 23, 2022 87.45 87.74 86.66 86.68 214,886 -2.27(-2.55%)
Dec 22, 2022 88.79 89.28 88.47 88.95 93,905 +0.08(+0.09%)
Dec 21, 2022 89.58 89.77 87.94 88.87 214,162 +0.17(+0.19%)
Dec 20, 2022 88.49 89.00 88.18 88.70 488,705 -2.47(-2.71%)
Dec 19, 2022 91.61 91.71 90.55 91.17 176,675 -2.23(-2.39%)
Dec 16, 2022 92.76 94.21 92.29 93.40 180,072 -1.60(-1.69%)
Dec 15, 2022 94.98 96.01 94.78 95.00 346,811 +0.54(+0.57%)
Dec 14, 2022 93.91 94.69 92.68 94.46 297,977 +0.61(+0.65%)
Dec 13, 2022 95.57 95.67 93.69 93.86 576,514 +0.67(+0.72%)
Dec 12, 2022 94.65 94.90 92.69 93.18 489,680 +0.42(+0.45%)
Dec 09, 2022 94.91 95.06 92.73 92.76 439,587 -3.69(-3.83%)
Dec 08, 2022 95.88 96.86 95.48 96.46 196,584 -0.12(-0.13%)
Dec 07, 2022 95.19 96.83 94.96 96.58 407,202 +3.17(+3.40%)
Dec 06, 2022 92.85 93.84 92.34 93.41 384,763 +1.94(+2.12%)
Dec 05, 2022 91.69 91.78 90.51 91.47 322,610 -1.66(-1.78%)
Dec 02, 2022 90.84 93.26 90.20 93.12 319,708 +2.03(+2.23%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.