Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

US Financial Services Ishares ETF (NY: IYG )

64.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2017 110.44 110.62 110.13 110.17 165,800 -0.15(-0.14%)
Oct 30, 2017 110.80 110.08 110.32 46,029 -0.57(-0.51%)
Oct 27, 2017 110.64 111.08 110.13 110.89 63,898 +0.10(+0.09%)
Oct 26, 2017 110.31 111.22 110.31 110.79 316,949 +0.91(+0.83%)
Oct 25, 2017 110.80 110.80 109.14 109.88 152,161 -0.39(-0.36%)
Oct 24, 2017 109.81 110.57 109.81 110.27 71,838 +0.89(+0.81%)
Oct 23, 2017 109.67 109.90 109.27 109.38 59,255 -0.35(-0.32%)
Oct 20, 2017 109.41 110.04 109.19 109.73 148,094 +1.42(+1.31%)
Oct 19, 2017 107.57 108.39 107.40 108.31 65,999 -0.07(-0.07%)
Oct 18, 2017 108.03 108.69 107.95 108.38 53,071 +0.72(+0.67%)
Oct 17, 2017 108.78 108.78 107.56 107.66 82,673 -0.73(-0.67%)
Oct 16, 2017 107.82 108.44 107.82 108.39 52,716 +0.60(+0.55%)
Oct 13, 2017 107.65 108.13 106.92 107.79 55,760 -0.20(-0.19%)
Oct 12, 2017 109.15 109.15 107.87 108.00 69,134 -0.88(-0.81%)
Oct 11, 2017 108.86 108.99 108.47 108.88 37,685 -0.07(-0.07%)
Oct 10, 2017 108.53 108.95 108.36 108.95 45,470 +0.54(+0.50%)
Oct 09, 2017 109.04 109.04 108.22 108.41 53,705 -0.40(-0.37%)
Oct 06, 2017 109.19 109.24 108.28 108.81 63,431 -0.04(-0.03%)
Oct 05, 2017 107.66 109.02 107.44 108.85 93,581 +1.28(+1.19%)
Oct 04, 2017 108.00 108.04 107.49 107.57 141,329 -0.53(-0.49%)
Oct 03, 2017 107.84 108.12 107.48 108.11 123,180 +0.41(+0.38%)
Oct 02, 2017 107.11 107.71 106.84 107.70 81,974 +0.86(+0.80%)
Sep 29, 2017 106.31 107.05 106.31 106.84 371,988 +0.40(+0.38%)
Sep 28, 2017 106.27 106.48 105.74 106.44 1,069,586 +0.37(+0.35%)
Sep 27, 2017 105.74 106.50 105.44 106.06 361,061 +1.65(+1.58%)
Sep 26, 2017 104.49 104.81 104.19 104.42 177,498 +0.02(+0.02%)
Sep 25, 2017 104.81 105.08 103.80 104.40 168,713 -0.64(-0.61%)
Sep 22, 2017 104.62 105.06 104.44 105.04 58,888 +0.09(+0.08%)
Sep 21, 2017 104.46 105.17 104.27 104.95 95,204 +0.37(+0.36%)
Sep 20, 2017 104.08 104.94 103.60 104.58 128,727 +0.57(+0.55%)
Sep 19, 2017 103.30 104.32 103.10 104.01 69,099 +0.82(+0.79%)
Sep 18, 2017 102.30 103.32 102.30 103.19 86,708 +1.15(+1.12%)
Sep 15, 2017 101.25 102.07 101.25 102.04 63,030 +0.24(+0.24%)
Sep 14, 2017 101.92 102.24 101.70 101.80 172,538 -0.20(-0.19%)
Sep 13, 2017 101.59 102.03 101.40 102.00 482,342 +0.20(+0.19%)
Sep 12, 2017 100.76 101.97 100.76 101.80 83,075 +1.41(+1.41%)
Sep 11, 2017 99.51 100.67 99.51 100.39 74,514 +1.84(+1.87%)
Sep 08, 2017 98.03 99.19 98.01 98.55 91,520 +0.36(+0.36%)
Sep 07, 2017 99.49 99.57 97.91 98.20 165,283 -1.19(-1.20%)
Sep 06, 2017 99.62 99.83 99.09 99.39 35,290 +0.21(+0.21%)
Sep 05, 2017 100.69 100.69 98.84 99.17 70,713 -2.21(-2.18%)
Sep 01, 2017 100.96 101.75 100.85 101.39 70,087 +0.64(+0.64%)
Aug 31, 2017 101.13 101.24 100.66 100.75 20,569 -0.09(-0.09%)
Aug 30, 2017 100.61 101.23 100.59 100.83 45,846 +0.44(+0.44%)
Aug 29, 2017 99.72 100.57 99.56 100.39 40,895 -0.46(-0.46%)
Aug 28, 2017 101.42 101.44 100.59 100.85 25,376 -0.33(-0.33%)
Aug 25, 2017 101.27 101.81 101.18 101.18 67,654 +0.18(+0.18%)
Aug 24, 2017 101.29 101.35 100.79 101.00 49,442 +0.09(+0.09%)
Aug 23, 2017 100.38 101.47 100.12 100.92 33,703 -0.13(-0.13%)
Aug 22, 2017 100.42 101.23 100.42 101.05 157,174 +1.11(+1.11%)
Aug 21, 2017 100.16 100.19 99.56 99.94 52,695 -0.24(-0.24%)
Aug 18, 2017 99.84 100.86 99.72 100.18 82,486 +0.00(+0.00%)
Aug 17, 2017 101.79 101.94 100.16 100.18 182,813 -1.94(-1.90%)
Aug 16, 2017 102.75 102.86 101.87 102.11 53,297 -0.28(-0.27%)
Aug 15, 2017 102.93 103.07 102.31 102.39 108,936 +0.29(+0.29%)
Aug 14, 2017 101.39 102.33 101.39 102.10 39,136 +1.63(+1.62%)
Aug 11, 2017 100.94 101.35 100.25 100.47 88,269 -0.42(-0.41%)
Aug 10, 2017 102.36 102.36 100.83 100.89 98,505 -2.03(-1.98%)
Aug 09, 2017 102.44 102.95 102.27 102.92 50,656 -0.36(-0.34%)
Aug 08, 2017 103.23 104.42 103.16 103.28 129,998 -0.07(-0.07%)
Aug 07, 2017 103.45 103.50 103.14 103.35 37,901 +0.04(+0.04%)
Aug 04, 2017 103.38 103.80 103.08 103.31 76,252 +0.73(+0.71%)
Aug 03, 2017 102.82 102.92 102.46 102.58 43,222 -0.52(-0.50%)
Aug 02, 2017 103.07 103.19 102.55 103.09 187,884 -0.03(-0.03%)
Aug 01, 2017 102.91 103.14 102.66 103.12 86,424 +0.83(+0.81%)
Jul 31, 2017 101.86 102.65 101.86 102.29 106,774 +0.75(+0.73%)
Jul 28, 2017 101.68 101.93 101.21 101.55 75,937 -0.43(-0.43%)
Jul 27, 2017 102.85 102.85 101.47 101.98 112,386 -0.62(-0.61%)
Jul 26, 2017 103.58 103.78 102.41 102.60 375,666 -0.53(-0.52%)
Jul 25, 2017 103.06 103.66 102.99 103.14 347,146 +1.30(+1.27%)
Jul 24, 2017 101.41 102.05 101.41 101.84 33,116 +0.37(+0.37%)
Jul 21, 2017 101.25 101.88 101.23 101.47 45,281 -0.06(-0.06%)
Jul 20, 2017 101.61 101.95 101.25 101.53 59,176 +0.01(+0.01%)
Jul 19, 2017 101.73 101.82 101.08 101.52 56,242 +0.12(+0.12%)
Jul 18, 2017 100.94 101.56 100.78 101.39 50,429 -0.16(-0.16%)
Jul 17, 2017 101.76 101.82 101.30 101.56 47,460 -0.28(-0.28%)
Jul 14, 2017 101.13 102.13 100.60 101.84 61,314 -0.51(-0.49%)
Jul 13, 2017 101.82 102.34 101.76 102.34 98,312 +0.62(+0.61%)
Jul 12, 2017 101.39 101.91 101.23 101.72 94,783 +0.17(+0.17%)
Jul 11, 2017 102.06 102.06 101.14 101.56 99,025 -0.51(-0.50%)
Jul 10, 2017 101.92 102.40 101.71 102.07 322,359 -0.02(-0.02%)
Jul 07, 2017 101.97 102.27 101.48 102.09 317,678 +0.56(+0.55%)
Jul 06, 2017 102.26 102.65 101.47 101.53 148,173 -0.86(-0.84%)
Jul 05, 2017 102.18 102.57 101.65 102.39 217,054 +0.45(+0.44%)
Jul 03, 2017 101.29 102.66 101.29 101.94 68,382 +1.23(+1.23%)
Jun 30, 2017 101.43 101.43 100.54 100.71 107,227 -0.11(-0.11%)
Jun 29, 2017 102.23 102.30 100.08 100.82 101,036 +0.66(+0.66%)
Jun 28, 2017 99.11 100.25 99.11 100.16 80,449 +1.63(+1.66%)
Jun 27, 2017 98.37 99.30 98.19 98.53 73,451 +0.62(+0.64%)
Jun 26, 2017 97.80 98.43 97.42 97.90 89,357 +0.44(+0.45%)
Jun 23, 2017 98.27 98.27 97.19 97.46 49,163 -0.24(-0.24%)
Jun 22, 2017 98.00 98.11 97.44 97.70 80,568 -0.52(-0.53%)
Jun 21, 2017 99.11 99.11 98.08 98.22 247,359 -0.70(-0.71%)
Jun 20, 2017 99.67 99.67 98.90 98.92 48,010 -0.84(-0.84%)
Jun 19, 2017 99.22 100.02 99.22 99.76 83,466 +1.04(+1.05%)
Jun 16, 2017 98.99 99.03 98.51 98.73 103,127 -0.19(-0.19%)
Jun 15, 2017 98.82 99.50 98.73 98.91 86,289 -0.56(-0.56%)
Jun 14, 2017 98.68 99.58 97.97 99.47 283,551 +0.13(+0.13%)
Jun 13, 2017 99.13 99.74 99.13 99.34 210,869 +0.58(+0.58%)
Jun 12, 2017 98.90 99.46 98.26 98.76 127,988 -0.05(-0.05%)
Jun 09, 2017 97.70 98.98 97.37 98.81 235,612 +1.62(+1.67%)
Jun 08, 2017 95.93 97.81 95.93 97.19 126,606 +1.27(+1.32%)
Jun 07, 2017 95.27 96.12 95.23 95.93 119,854 +0.89(+0.94%)
Jun 06, 2017 94.72 95.36 94.46 95.03 104,930 -0.35(-0.37%)
Jun 05, 2017 95.24 96.03 95.24 95.39 85,907 +0.27(+0.29%)
Jun 02, 2017 94.70 95.65 94.52 95.11 151,707 -0.31(-0.32%)
Jun 01, 2017 94.73 95.42 94.08 95.42 401,951 +1.15(+1.22%)
May 31, 2017 95.26 95.26 93.51 94.27 132,473 -0.87(-0.91%)
May 30, 2017 95.66 95.66 94.97 95.14 73,337 -0.83(-0.87%)
May 26, 2017 95.96 96.22 95.87 95.97 62,987 -0.17(-0.17%)
May 25, 2017 96.31 96.70 95.94 96.14 140,043 +0.09(+0.09%)
May 24, 2017 96.10 96.15 95.61 96.05 80,307 +0.02(+0.02%)
May 23, 2017 95.29 96.28 94.80 96.03 64,526 +0.93(+0.98%)
May 22, 2017 95.16 95.35 94.55 95.11 108,486 +0.24(+0.25%)
May 19, 2017 94.20 95.48 94.20 94.87 114,721 +0.89(+0.95%)
May 18, 2017 93.53 94.53 93.37 93.97 153,898 +0.25(+0.26%)
May 17, 2017 95.26 95.69 93.32 93.72 174,194 -3.35(-3.45%)
May 16, 2017 97.04 97.21 96.62 97.07 78,808 +0.19(+0.19%)
May 15, 2017 96.33 97.07 96.33 96.88 64,652 +0.82(+0.86%)
May 12, 2017 95.96 96.10 95.40 96.06 116,027 -0.33(-0.34%)
May 11, 2017 96.67 96.76 95.60 96.39 118,458 -0.63(-0.65%)
May 10, 2017 96.58 97.06 96.50 97.02 90,788 +0.30(+0.31%)
May 09, 2017 97.27 97.61 96.46 96.72 1,485,095 -0.27(-0.28%)
May 08, 2017 97.04 97.26 96.79 96.99 68,370 -0.04(-0.04%)
May 05, 2017 97.52 97.58 96.65 97.03 137,676 -0.24(-0.25%)
May 04, 2017 97.72 97.89 96.85 97.27 238,690 +0.19(+0.20%)
May 03, 2017 96.22 97.15 96.16 97.07 405,286 +0.56(+0.58%)
May 02, 2017 96.65 96.76 95.91 96.51 348,368 +0.00(+0.00%)
May 01, 2017 96.34 97.05 95.99 96.51 397,922 +0.60(+0.63%)
Apr 28, 2017 96.73 96.98 95.91 95.91 155,374 -1.03(-1.06%)
Apr 27, 2017 97.68 97.68 96.45 96.94 170,161 -0.66(-0.67%)
Apr 26, 2017 97.36 98.36 97.36 97.59 250,779 +0.07(+0.07%)
Apr 25, 2017 97.64 98.08 97.49 97.52 250,920 +0.79(+0.81%)
Apr 24, 2017 96.55 97.30 96.54 96.73 211,898 +2.12(+2.24%)
Apr 21, 2017 95.34 95.59 94.47 94.62 235,630 -0.73(-0.77%)
Apr 20, 2017 94.32 95.59 94.12 95.35 290,323 +1.62(+1.73%)
Apr 19, 2017 94.37 94.87 93.52 93.73 367,803 -0.08(-0.08%)
Apr 18, 2017 94.11 94.42 93.11 93.81 224,608 -0.68(-0.72%)
Apr 17, 2017 93.13 94.61 92.84 94.49 167,144 +1.57(+1.69%)
Apr 13, 2017 93.72 94.81 92.93 92.93 323,122 -1.16(-1.23%)
Apr 12, 2017 94.84 94.92 93.94 94.09 211,052 -0.89(-0.93%)
Apr 11, 2017 94.70 94.97 93.78 94.97 245,025 -0.12(-0.13%)
Apr 10, 2017 95.51 96.01 94.72 95.10 210,382 -0.39(-0.41%)
Apr 07, 2017 95.19 96.06 94.92 95.49 211,437 -0.34(-0.35%)
Apr 06, 2017 95.29 96.19 94.64 95.82 186,371 +0.55(+0.58%)
Apr 05, 2017 96.91 97.35 95.21 95.27 218,849 -0.71(-0.74%)
Apr 04, 2017 95.81 96.26 95.61 95.98 224,876 -0.30(-0.31%)
Apr 03, 2017 96.63 96.87 95.08 96.28 2,423,929 -0.29(-0.30%)
Mar 31, 2017 97.14 97.28 96.58 96.58 174,944 -0.77(-0.79%)
Mar 30, 2017 96.03 97.60 95.99 97.35 362,389 +1.35(+1.41%)
Mar 29, 2017 96.36 96.48 95.74 95.99 195,624 -0.31(-0.32%)
Mar 28, 2017 94.86 96.76 94.71 96.30 1,570,901 +1.33(+1.40%)
Mar 27, 2017 93.40 95.07 93.00 94.97 1,010,381 -0.50(-0.52%)
Mar 24, 2017 95.66 96.14 94.74 95.47 242,794 +0.12(+0.13%)
Mar 23, 2017 95.05 96.48 94.88 95.34 270,736 +0.22(+0.23%)
Mar 22, 2017 94.68 95.57 93.98 95.12 546,255 -0.18(-0.19%)
Mar 21, 2017 98.93 98.93 95.10 95.30 551,266 -3.27(-3.31%)
Mar 20, 2017 99.36 99.45 98.54 98.57 90,790 -1.02(-1.02%)
Mar 17, 2017 100.82 100.82 99.54 99.58 204,672 -1.05(-1.04%)
Mar 16, 2017 100.47 101.10 100.35 100.63 163,468 +0.51(+0.51%)
Mar 15, 2017 100.52 100.95 99.72 100.12 237,321 -0.17(-0.17%)
Mar 14, 2017 100.13 100.33 99.48 100.29 159,947 -0.15(-0.15%)
Mar 13, 2017 100.61 100.69 100.00 100.44 199,071 +0.09(+0.09%)
Mar 10, 2017 101.00 101.01 99.63 100.35 347,441 -0.05(-0.05%)
Mar 09, 2017 100.39 101.02 100.07 100.40 172,917 +0.24(+0.24%)
Mar 08, 2017 101.20 101.51 100.07 100.16 127,184 +0.08(+0.08%)
Mar 07, 2017 100.42 100.61 99.91 100.08 76,576 -0.42(-0.42%)
Mar 06, 2017 100.55 100.69 99.85 100.51 113,695 -0.49(-0.49%)
Mar 03, 2017 100.67 101.32 100.67 101.00 122,777 +0.43(+0.43%)
Mar 02, 2017 102.41 102.41 100.57 100.57 159,964 -1.62(-1.59%)
Mar 01, 2017 101.45 102.58 101.44 102.19 336,689 +2.74(+2.75%)
Feb 28, 2017 99.40 99.56 98.90 99.46 136,682 -0.41(-0.41%)
Feb 27, 2017 99.29 100.01 99.29 99.86 103,573 +0.55(+0.55%)
Feb 24, 2017 99.01 99.48 98.85 99.32 66,841 -0.79(-0.79%)
Feb 23, 2017 100.26 100.44 99.53 100.11 97,074 +0.00(+0.00%)
Feb 22, 2017 99.64 100.44 99.59 100.11 140,221 -0.01(-0.01%)
Feb 21, 2017 99.97 100.31 99.79 100.12 220,017 +0.57(+0.58%)
Feb 17, 2017 99.55 99.55 99.55 0 -0.09(-0.09%)
Feb 16, 2017 99.93 99.96 99.02 99.63 138,633 -0.39(-0.39%)
Feb 15, 2017 99.59 100.31 99.04 100.02 151,416 +1.05(+1.06%)
Feb 14, 2017 97.67 99.06 97.49 98.97 87,537 +1.32(+1.36%)
Feb 13, 2017 97.07 98.14 97.07 97.65 99,167 +1.08(+1.11%)
Feb 10, 2017 96.91 96.99 96.32 96.57 107,343 +0.16(+0.16%)
Feb 09, 2017 95.35 96.48 95.20 96.41 90,010 +1.38(+1.45%)
Feb 08, 2017 95.60 95.60 94.61 95.04 172,744 -0.85(-0.88%)
Feb 07, 2017 96.53 96.67 95.78 95.88 228,203 -0.26(-0.27%)
Feb 06, 2017 96.17 96.77 96.00 96.14 91,570 -0.37(-0.38%)
Feb 03, 2017 95.79 96.65 95.46 96.51 128,756 +2.38(+2.53%)
Feb 02, 2017 94.07 94.63 93.64 94.13 113,873 -0.50(-0.53%)
Feb 01, 2017 95.34 95.70 94.37 94.63 750,162 +0.19(+0.20%)
Jan 31, 2017 94.59 95.19 93.94 94.44 153,394 -0.71(-0.74%)
Jan 30, 2017 95.32 95.32 94.23 95.15 400,374 -0.75(-0.78%)
Jan 27, 2017 96.24 96.24 95.75 95.90 85,475 -0.40(-0.41%)
Jan 26, 2017 96.17 96.49 95.87 96.30 61,625 +0.21(+0.22%)
Jan 25, 2017 95.57 96.16 95.27 96.09 128,768 +1.47(+1.56%)
Jan 24, 2017 93.73 94.95 93.38 94.61 61,662 +1.23(+1.31%)
Jan 23, 2017 93.52 93.92 92.94 93.39 65,906 -0.41(-0.44%)
Jan 20, 2017 93.49 94.10 93.40 93.79 62,360 +0.51(+0.54%)
Jan 19, 2017 94.01 94.15 93.08 93.29 67,939 -0.49(-0.53%)
Jan 18, 2017 93.39 93.83 92.52 93.78 177,143 +0.66(+0.71%)
Jan 17, 2017 94.85 94.85 92.97 93.12 106,652 -2.42(-2.53%)
Jan 13, 2017 95.54 95.54 95.54 0 +0.50(+0.53%)
Jan 12, 2017 95.32 95.39 94.10 95.04 156,802 -0.66(-0.69%)
Jan 11, 2017 95.18 95.70 94.59 95.70 400,639 +0.43(+0.45%)
Jan 10, 2017 94.95 95.84 94.58 95.27 131,638 +0.40(+0.42%)
Jan 09, 2017 95.14 95.37 94.61 94.87 288,863 -0.66(-0.69%)
Jan 06, 2017 95.42 95.90 94.99 95.53 49,642 +0.39(+0.41%)
Jan 05, 2017 95.77 96.05 94.29 95.14 77,540 -0.90(-0.94%)
Jan 04, 2017 95.12 96.12 95.12 96.04 88,278 +1.14(+1.20%)
Jan 03, 2017 95.12 95.54 94.05 94.90 283,478 +1.12(+1.20%)
Dec 30, 2016 93.78 93.78 93.78 0 +0.26(+0.27%)
Dec 29, 2016 94.29 94.44 93.08 93.53 34,769 -0.73(-0.78%)
Dec 28, 2016 95.38 95.38 94.18 94.26 43,980 -1.00(-1.05%)
Dec 27, 2016 95.25 95.28 95.08 95.26 76,849 +0.24(+0.25%)
Dec 23, 2016 95.02 95.02 95.02 0 +0.26(+0.28%)
Dec 22, 2016 95.02 95.05 94.44 94.75 89,044 -0.31(-0.32%)
Dec 21, 2016 95.28 95.28 94.74 95.06 79,505 -0.31(-0.32%)
Dec 20, 2016 94.70 95.37 94.65 95.37 253,956 +1.25(+1.33%)
Dec 19, 2016 94.01 94.22 93.33 94.12 137,182 +0.03(+0.03%)
Dec 16, 2016 95.44 95.44 93.96 94.09 160,506 -0.91(-0.96%)
Dec 15, 2016 94.59 95.77 94.29 95.01 1,890,080 +1.06(+1.13%)
Dec 14, 2016 93.58 95.40 93.26 93.94 211,372 -0.43(-0.46%)
Dec 13, 2016 94.45 94.95 93.63 94.38 130,149 +0.20(+0.21%)
Dec 12, 2016 95.18 95.54 93.99 94.17 771,321 -1.32(-1.38%)
Dec 09, 2016 95.47 95.49 94.78 95.49 177,516 +0.07(+0.07%)
Dec 08, 2016 94.76 95.97 94.38 95.42 228,459 +1.11(+1.17%)
Dec 07, 2016 92.90 94.36 92.73 94.31 170,634 +1.53(+1.65%)
Dec 06, 2016 92.54 92.81 91.69 92.78 124,561 +0.87(+0.95%)
Dec 05, 2016 91.32 92.26 91.32 91.91 142,907 +1.36(+1.50%)
Dec 02, 2016 91.19 91.19 90.20 90.55 166,058 -0.80(-0.88%)
Dec 01, 2016 90.70 91.69 90.57 91.35 324,855 +1.23(+1.37%)
Nov 30, 2016 89.95 90.34 89.81 90.12 189,722 +1.21(+1.36%)
Nov 29, 2016 88.74 89.33 88.70 88.91 94,461 +0.24(+0.27%)
Nov 28, 2016 89.47 89.74 88.52 88.67 117,897 -1.38(-1.53%)
Nov 25, 2016 90.01 90.05 89.66 90.05 49,452 +0.29(+0.32%)
Nov 23, 2016 89.76 89.76 89.76 0 +0.43(+0.48%)
Nov 22, 2016 89.56 89.62 88.74 89.33 342,499 +0.04(+0.05%)
Nov 21, 2016 89.40 89.40 88.80 89.28 104,924 +0.33(+0.38%)
Nov 18, 2016 88.96 89.24 88.63 88.95 91,952 +0.08(+0.09%)
Nov 17, 2016 87.78 88.92 87.64 88.87 263,443 +1.15(+1.31%)
Nov 16, 2016 87.89 88.41 87.42 87.72 491,281 -1.08(-1.22%)
Nov 15, 2016 88.17 88.81 87.03 88.80 538,299 +0.18(+0.21%)
Nov 14, 2016 87.71 89.40 87.65 88.62 436,124 +1.82(+2.10%)
Nov 11, 2016 85.68 86.84 85.64 86.80 377,926 +0.53(+0.61%)
Nov 10, 2016 84.56 87.00 84.56 86.27 318,287 +2.80(+3.36%)
Nov 09, 2016 81.47 83.90 80.92 83.47 208,615 +3.42(+4.27%)
Nov 08, 2016 79.73 80.42 79.39 80.05 93,374 -0.10(-0.12%)
Nov 07, 2016 79.14 80.17 79.14 80.14 1,835,777 +2.10(+2.69%)
Nov 04, 2016 78.34 78.80 77.84 78.04 58,735 -0.23(-0.29%)
Nov 03, 2016 78.34 78.85 78.15 78.27 37,232 +0.06(+0.08%)
Nov 02, 2016 78.50 78.59 77.97 78.21 52,936 -0.74(-0.94%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.