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

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

47.90 -0.99 (-2.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2022 96.59 100.16 100.13 117,846 +4.42(+4.61%)
Jan 28, 2022 96.30 96.41 93.05 95.71 282,635 -0.78(-0.81%)
Jan 27, 2022 99.97 100.72 96.39 96.49 326,468 -3.32(-3.33%)
Jan 26, 2022 102.48 103.55 98.65 99.81 453,610 -0.65(-0.65%)
Jan 25, 2022 100.23 101.44 98.14 100.47 328,023 -1.69(-1.65%)
Jan 24, 2022 100.17 102.20 96.91 102.15 389,172 -1.04(-1.01%)
Jan 21, 2022 105.46 106.10 102.75 103.19 244,667 -5.18(-4.78%)
Jan 20, 2022 110.78 112.06 107.82 108.37 152,857 -0.63(-0.58%)
Jan 19, 2022 111.09 111.09 108.77 109.00 248,046 -1.58(-1.43%)
Jan 18, 2022 112.36 112.74 109.99 110.58 171,190 -2.77(-2.44%)
Jan 14, 2022 113.35 0 +0.97(+0.86%)
Jan 13, 2022 115.32 115.56 112.14 112.38 155,998 -2.90(-2.51%)
Jan 12, 2022 114.33 115.56 113.55 115.28 278,929 +4.04(+3.63%)
Jan 11, 2022 107.30 111.24 107.30 111.24 200,544 +4.05(+3.78%)
Jan 10, 2022 107.47 107.89 105.47 107.19 198,038 -1.00(-0.93%)
Jan 07, 2022 108.88 109.41 106.72 108.19 256,480 -1.13(-1.04%)
Jan 06, 2022 109.81 110.88 108.02 109.33 221,028 -1.25(-1.13%)
Jan 05, 2022 114.31 115.08 109.95 110.58 208,966 -4.70(-4.08%)
Jan 04, 2022 114.07 115.53 113.61 115.28 261,202 +3.82(+3.43%)
Jan 03, 2022 111.38 111.77 110.00 111.45 194,756 +0.88(+0.79%)
Dec 31, 2021 110.67 111.08 110.34 110.58 86,588 +0.30(+0.28%)
Dec 30, 2021 109.44 110.73 109.41 110.27 115,543 +1.20(+1.10%)
Dec 29, 2021 107.46 109.39 107.46 109.07 149,319 +2.17(+2.03%)
Dec 28, 2021 108.03 108.13 106.62 106.90 112,403 -0.06(-0.06%)
Dec 27, 2021 106.64 106.96 105.40 106.96 233,859 +1.03(+0.98%)
Dec 23, 2021 105.88 106.33 104.23 105.92 127,218 +0.51(+0.49%)
Dec 22, 2021 104.03 105.46 104.03 105.41 210,445 +2.27(+2.20%)
Dec 21, 2021 102.25 103.45 101.71 103.15 168,866 +1.24(+1.22%)
Dec 20, 2021 103.49 103.49 100.76 101.90 324,251 -3.87(-3.66%)
Dec 17, 2021 105.39 106.28 103.80 105.78 182,109 -0.13(-0.12%)
Dec 16, 2021 109.08 110.03 104.68 105.91 232,801 -0.96(-0.90%)
Dec 15, 2021 105.20 106.99 102.87 106.87 152,510 +0.46(+0.43%)
Dec 14, 2021 106.84 107.78 105.55 106.41 155,771 -1.16(-1.08%)
Dec 13, 2021 110.12 110.20 107.10 107.57 116,438 -3.44(-3.10%)
Dec 10, 2021 110.43 111.91 109.70 111.01 117,428 +2.59(+2.39%)
Dec 09, 2021 110.48 110.62 107.97 108.42 98,311 -2.50(-2.26%)
Dec 08, 2021 109.08 110.97 108.47 110.92 118,126 +3.25(+3.02%)
Dec 07, 2021 107.79 108.75 107.22 107.67 161,149 +0.42(+0.39%)
Dec 06, 2021 107.39 107.91 103.66 107.25 204,153 -0.14(-0.13%)
Dec 03, 2021 112.43 112.99 106.58 107.39 258,003 -5.20(-4.62%)
Dec 02, 2021 112.74 113.24 110.72 112.60 240,751 +1.04(+0.93%)
Dec 01, 2021 115.63 117.15 111.36 111.56 281,583 -3.24(-2.82%)
Nov 30, 2021 116.17 117.73 112.79 114.80 207,418 -1.64(-1.41%)
Nov 29, 2021 114.46 116.57 113.55 116.45 274,026 +4.07(+3.63%)
Nov 26, 2021 112.73 113.09 110.78 112.37 113,759 -3.43(-2.96%)
Nov 24, 2021 112.40 115.81 112.40 115.80 223,141 +4.61(+4.14%)
Nov 23, 2021 112.07 112.98 109.74 111.19 167,701 -0.66(-0.59%)
Nov 22, 2021 112.84 113.64 110.86 111.86 283,755 +2.17(+1.98%)
Nov 19, 2021 108.15 109.96 107.57 109.69 158,005 +1.38(+1.28%)
Nov 18, 2021 109.59 108.33 107.90 108.31 214,492 -0.14(-0.13%)
Nov 17, 2021 108.34 109.30 107.72 108.45 326,956 +1.31(+1.22%)
Nov 16, 2021 108.94 109.07 106.21 107.14 211,202 -2.99(-2.71%)
Nov 15, 2021 111.50 111.50 109.42 110.13 119,787 -1.85(-1.65%)
Nov 12, 2021 111.42 112.12 110.72 111.98 97,742 +0.89(+0.80%)
Nov 11, 2021 109.94 111.64 108.45 111.09 139,144 +2.70(+2.49%)
Nov 10, 2021 111.19 108.39 410,226 -4.77(-4.21%)
Nov 09, 2021 114.92 115.07 111.38 113.16 202,184 -1.98(-1.72%)
Nov 08, 2021 112.63 115.28 112.36 115.14 333,117 +3.99(+3.59%)
Nov 05, 2021 110.47 111.16 109.79 111.15 124,197 +0.70(+0.63%)
Nov 04, 2021 109.33 110.71 108.80 110.45 264,255 +1.78(+1.64%)
Nov 03, 2021 108.04 108.93 106.87 108.66 161,001 +1.56(+1.46%)
Nov 02, 2021 109.24 109.24 106.86 107.10 208,989 -2.37(-2.17%)
Nov 01, 2021 110.14 108.33 107.55 109.48 287,779 -0.93(-0.85%)
Oct 29, 2021 108.56 110.47 107.65 110.41 692,581 +2.63(+2.44%)
Oct 28, 2021 106.99 108.23 106.05 107.78 193,264 +0.26(+0.24%)
Oct 27, 2021 110.25 110.54 107.51 107.51 525,121 -2.52(-2.29%)
Oct 26, 2021 111.96 110.04 175,514 -0.53(-0.48%)
Oct 25, 2021 106.68 110.94 106.68 110.57 273,927 +4.67(+4.41%)
Oct 22, 2021 107.20 107.33 105.08 105.90 124,873 -1.84(-1.71%)
Oct 21, 2021 108.72 108.85 107.31 107.74 164,100 -1.03(-0.95%)
Oct 20, 2021 108.65 109.02 107.51 108.77 160,516 +1.10(+1.02%)
Oct 19, 2021 107.28 107.80 106.58 107.66 199,295 +0.96(+0.90%)
Oct 18, 2021 106.61 107.73 106.06 106.70 183,126 +0.89(+0.84%)
Oct 15, 2021 105.30 106.42 104.66 105.81 200,918 +1.73(+1.66%)
Oct 14, 2021 103.71 104.64 103.71 104.08 175,347 +1.99(+1.95%)
Oct 13, 2021 99.95 102.30 99.52 102.09 153,793 +2.90(+2.92%)
Oct 12, 2021 97.53 99.52 97.45 99.20 157,043 +0.72(+0.73%)
Oct 11, 2021 97.44 99.57 97.44 98.48 126,772 +2.51(+2.62%)
Oct 08, 2021 97.17 97.17 95.81 95.97 100,257 -1.57(-1.61%)
Oct 07, 2021 96.35 98.10 96.35 97.53 164,728 +3.63(+3.86%)
Oct 06, 2021 93.62 94.10 92.24 93.91 177,857 -1.07(-1.13%)
Oct 05, 2021 93.51 95.82 93.51 94.98 192,162 +3.13(+3.41%)
Oct 04, 2021 96.14 96.14 91.66 91.85 363,549 -4.45(-4.62%)
Oct 01, 2021 96.97 97.86 94.44 96.30 98,996 -0.14(-0.15%)
Sep 30, 2021 96.41 98.10 95.97 96.44 236,572 +2.18(+2.31%)
Sep 29, 2021 95.63 96.37 93.98 94.26 163,304 -2.27(-2.35%)
Sep 28, 2021 98.41 99.05 95.52 96.54 246,582 -4.10(-4.08%)
Sep 27, 2021 99.76 100.88 98.57 100.64 238,957 -1.99(-1.94%)
Sep 24, 2021 103.26 103.36 101.81 102.63 127,042 -2.05(-1.95%)
Sep 23, 2021 104.19 105.06 104.18 104.67 248,028 +1.78(+1.73%)
Sep 22, 2021 101.88 103.69 101.31 102.89 194,910 +3.56(+3.58%)
Sep 21, 2021 99.12 100.66 97.82 99.33 174,711 +1.66(+1.70%)
Sep 20, 2021 101.49 101.49 96.24 97.67 496,338 -7.59(-7.21%)
Sep 17, 2021 106.19 106.55 104.01 105.25 185,312 -2.23(-2.08%)
Sep 16, 2021 108.94 108.94 106.55 107.49 267,442 -5.19(-4.60%)
Sep 15, 2021 110.94 112.79 110.72 112.67 236,368 +2.92(+2.66%)
Sep 14, 2021 109.07 110.50 109.00 109.76 167,320 +1.54(+1.42%)
Sep 13, 2021 110.37 110.77 107.22 108.21 346,954 -1.49(-1.35%)
Sep 10, 2021 110.06 111.19 109.66 109.70 159,253 +1.38(+1.28%)
Sep 09, 2021 106.50 108.70 106.50 108.32 137,359 +2.20(+2.07%)
Sep 08, 2021 107.50 108.13 105.56 106.12 205,911 -2.26(-2.09%)
Sep 07, 2021 108.50 109.32 108.15 108.38 98,875 +1.78(+1.67%)
Sep 03, 2021 106.51 107.69 105.86 106.61 114,720 -2.00(-1.84%)
Sep 02, 2021 107.56 109.79 107.56 108.61 164,970 +1.50(+1.40%)
Sep 01, 2021 106.38 107.44 104.97 107.11 239,506 -3.46(-3.13%)
Aug 31, 2021 109.99 111.89 108.99 110.57 229,074 +3.27(+3.05%)
Aug 30, 2021 107.09 108.00 106.64 107.30 217,617 +3.34(+3.21%)
Aug 27, 2021 102.08 104.28 102.00 103.96 97,017 +1.57(+1.53%)
Aug 26, 2021 104.03 104.27 102.04 102.39 122,280 -2.83(-2.69%)
Aug 25, 2021 104.18 105.56 103.94 105.22 125,824 +1.23(+1.19%)
Aug 24, 2021 103.57 104.36 103.06 103.99 227,427 +2.39(+2.35%)
Aug 23, 2021 100.30 101.67 100.30 101.60 282,393 +5.33(+5.54%)
Aug 20, 2021 95.77 96.70 95.53 96.26 127,777 -0.37(-0.39%)
Aug 19, 2021 96.26 97.56 95.76 96.64 221,884 -0.66(-0.68%)
Aug 18, 2021 95.98 98.15 95.78 97.30 280,118 +2.54(+2.68%)
Aug 17, 2021 96.45 97.00 94.27 94.76 502,857 -4.64(-4.67%)
Aug 16, 2021 101.33 101.34 98.68 99.40 417,238 -6.19(-5.86%)
Aug 13, 2021 106.73 106.96 105.45 105.59 116,324 -0.86(-0.81%)
Aug 12, 2021 106.63 106.63 105.37 106.45 207,950 -0.05(-0.04%)
Aug 11, 2021 107.36 107.45 104.77 106.50 462,307 +1.50(+1.42%)
Aug 10, 2021 103.26 105.08 103.26 105.00 209,164 +1.96(+1.90%)
Aug 09, 2021 102.79 103.38 101.59 103.04 342,877 -1.30(-1.25%)
Aug 06, 2021 104.09 104.63 103.73 104.34 205,231 +1.83(+1.79%)
Aug 05, 2021 102.31 102.77 101.87 102.51 266,780 -1.10(-1.06%)
Aug 04, 2021 102.91 104.18 102.91 103.61 210,515 +4.66(+4.71%)
Aug 03, 2021 99.32 99.54 97.65 98.95 395,798 -2.37(-2.34%)
Aug 02, 2021 102.40 102.78 100.92 101.32 121,887 -0.28(-0.28%)
Jul 30, 2021 100.11 102.03 99.98 101.60 292,717 +1.19(+1.18%)
Jul 29, 2021 98.34 100.99 98.25 100.41 503,767 +4.31(+4.48%)
Jul 28, 2021 94.54 96.75 94.37 96.11 244,146 +1.78(+1.88%)
Jul 27, 2021 96.61 96.61 92.84 94.33 381,469 -3.51(-3.59%)
Jul 26, 2021 97.20 98.66 97.10 97.84 318,868 +2.19(+2.29%)
Jul 23, 2021 96.39 96.42 95.02 95.66 193,565 -0.77(-0.79%)
Jul 22, 2021 96.70 97.17 95.54 96.42 389,608 +0.45(+0.47%)
Jul 21, 2021 93.71 96.12 93.69 95.97 368,207 +6.44(+7.19%)
Jul 20, 2021 87.19 89.54 87.00 89.54 216,822 +3.31(+3.84%)
Jul 19, 2021 87.83 87.83 85.61 86.23 444,399 -2.96(-3.32%)
Jul 16, 2021 91.30 91.51 88.91 89.19 143,490 -2.53(-2.76%)
Jul 15, 2021 91.56 92.33 90.70 91.72 314,161 +2.67(+3.00%)
Jul 14, 2021 90.17 90.90 88.86 89.05 258,637 -1.89(-2.08%)
Jul 13, 2021 93.18 93.18 90.79 90.94 265,920 -2.11(-2.27%)
Jul 12, 2021 91.44 93.16 91.18 93.05 392,892 +3.60(+4.02%)
Jul 09, 2021 86.58 89.61 86.17 89.45 650,641 +5.57(+6.64%)
Jul 08, 2021 82.69 84.37 82.37 83.88 280,220 +0.26(+0.31%)
Jul 07, 2021 83.16 84.32 82.81 83.62 317,990 +3.27(+4.07%)
Jul 06, 2021 80.92 81.78 79.99 80.35 185,546 +0.98(+1.24%)
Jul 02, 2021 78.70 79.55 78.48 79.37 176,891 +1.05(+1.34%)
Jul 01, 2021 79.18 79.32 77.99 78.33 100,875 -1.06(-1.33%)
Jun 30, 2021 78.75 79.72 78.37 79.38 199,744 +2.00(+2.58%)
Jun 29, 2021 77.31 78.00 77.13 77.38 148,296 -0.09(-0.12%)
Jun 28, 2021 77.74 77.74 76.92 77.47 148,627 -0.50(-0.64%)
Jun 25, 2021 77.56 78.66 77.56 77.97 131,663 +0.58(+0.75%)
Jun 24, 2021 77.00 77.42 76.89 77.39 141,750 +0.92(+1.20%)
Jun 23, 2021 75.32 76.90 75.05 76.48 274,386 +1.66(+2.22%)
Jun 22, 2021 74.12 75.10 74.04 74.81 326,907 +0.79(+1.07%)
Jun 21, 2021 73.45 74.09 73.25 74.02 190,364 +0.34(+0.46%)
Jun 18, 2021 73.69 74.29 73.10 73.68 147,077 +0.33(+0.45%)
Jun 17, 2021 74.58 74.93 72.57 73.35 831,152 -1.22(-1.64%)
Jun 16, 2021 74.84 75.82 74.33 74.58 632,983 -1.91(-2.49%)
Jun 15, 2021 77.66 78.19 75.78 76.48 361,340 -2.43(-3.08%)
Jun 14, 2021 79.12 79.44 78.63 78.91 176,980 +0.04(+0.05%)
Jun 11, 2021 78.73 79.04 78.54 78.88 69,846 +0.25(+0.32%)
Jun 10, 2021 79.23 79.29 78.09 78.62 78,105 -0.07(-0.10%)
Jun 09, 2021 79.61 80.15 78.40 78.70 123,357 -0.99(-1.24%)
Jun 08, 2021 79.96 79.96 78.82 79.69 332,178 -1.62(-1.99%)
Jun 07, 2021 81.44 81.70 80.59 81.31 147,635 -1.06(-1.28%)
Jun 04, 2021 80.43 82.53 80.43 82.36 464,597 +2.24(+2.80%)
Jun 03, 2021 80.72 80.72 79.79 80.12 171,109 -1.01(-1.24%)
Jun 02, 2021 80.11 81.13 79.89 81.13 178,746 +1.11(+1.39%)
Jun 01, 2021 79.04 80.11 78.78 80.02 273,414 +2.02(+2.59%)
May 28, 2021 78.13 78.33 77.50 78.00 127,471 +1.05(+1.36%)
May 27, 2021 75.75 77.15 75.69 76.95 289,429 +1.56(+2.07%)
May 26, 2021 73.75 75.47 73.68 75.39 311,021 +1.88(+2.55%)
May 25, 2021 73.94 74.47 73.44 73.51 83,945 +0.14(+0.19%)
May 24, 2021 72.83 73.58 72.75 73.37 133,229 +0.54(+0.74%)
May 21, 2021 73.45 73.67 72.78 72.83 106,427 -0.46(-0.62%)
May 20, 2021 73.36 73.83 72.98 73.29 94,751 -0.43(-0.58%)
May 19, 2021 72.88 74.21 72.88 73.72 112,015 -1.39(-1.85%)
May 18, 2021 75.25 75.61 74.85 75.11 216,748 +1.03(+1.39%)
May 17, 2021 73.84 74.17 73.05 74.08 129,055 +0.89(+1.21%)
May 14, 2021 73.04 73.62 72.11 73.20 141,797 +0.46(+0.63%)
May 13, 2021 72.96 73.62 71.95 72.74 439,936 -1.56(-2.10%)
May 12, 2021 77.53 77.53 73.92 74.30 561,031 -3.65(-4.69%)
May 11, 2021 77.19 78.26 76.09 77.95 325,980 -1.99(-2.49%)
May 10, 2021 80.78 80.99 79.65 79.94 284,000 +0.98(+1.24%)
May 07, 2021 77.98 79.17 77.55 78.96 303,187 +1.79(+2.32%)
May 06, 2021 77.95 78.01 76.43 77.17 285,578 -0.01(-0.01%)
May 05, 2021 76.93 77.81 75.96 77.18 1,065,339 +2.01(+2.67%)
May 04, 2021 74.79 75.64 74.06 75.17 132,251 +0.14(+0.19%)
May 03, 2021 74.63 75.27 74.47 75.03 68,394 +0.46(+0.61%)
Apr 30, 2021 75.50 75.75 74.43 74.57 108,419 -1.18(-1.55%)
Apr 29, 2021 76.13 76.62 74.79 75.75 82,839 -0.16(-0.21%)
Apr 28, 2021 75.75 75.99 75.40 75.91 113,678 +0.48(+0.63%)
Apr 27, 2021 75.98 75.98 74.94 75.43 132,196 -0.78(-1.03%)
Apr 26, 2021 74.82 76.44 74.82 76.21 166,762 +1.39(+1.86%)
Apr 23, 2021 72.58 74.93 72.45 74.82 180,021 +2.95(+4.11%)
Apr 22, 2021 73.25 73.25 71.48 71.87 129,218 -2.33(-3.14%)
Apr 21, 2021 71.70 74.20 71.53 74.20 280,890 +2.14(+2.97%)
Apr 20, 2021 74.65 74.65 71.35 72.06 418,473 -3.34(-4.42%)
Apr 19, 2021 74.95 75.84 74.67 75.39 322,003 +1.97(+2.69%)
Apr 16, 2021 73.68 73.68 72.88 73.42 107,028 +0.23(+0.32%)
Apr 15, 2021 74.46 74.46 72.98 73.19 202,972 -0.10(-0.14%)
Apr 14, 2021 72.63 73.99 72.34 73.29 226,278 +1.92(+2.70%)
Apr 13, 2021 71.00 71.38 70.60 71.36 155,627 +0.82(+1.17%)
Apr 12, 2021 71.59 71.71 70.22 70.54 241,134 -1.80(-2.49%)
Apr 09, 2021 72.48 72.60 71.79 72.35 94,184 -0.13(-0.18%)
Apr 08, 2021 72.84 72.88 71.96 72.48 145,136 +0.10(+0.14%)
Apr 07, 2021 72.89 73.47 72.26 72.37 149,868 +0.50(+0.69%)
Apr 06, 2021 71.62 72.22 71.61 71.88 124,477 +0.27(+0.38%)
Apr 05, 2021 72.77 72.77 71.24 71.61 250,576 +0.31(+0.43%)
Apr 01, 2021 71.55 71.56 70.76 71.30 190,831 +1.23(+1.76%)
Mar 31, 2021 69.90 70.42 69.39 70.07 218,792 +0.64(+0.92%)
Mar 30, 2021 68.41 69.43 67.46 69.43 273,676 +1.98(+2.94%)
Mar 29, 2021 68.21 68.48 67.30 67.45 124,434 -0.92(-1.35%)
Mar 26, 2021 67.12 68.37 67.12 68.37 265,323 +3.34(+5.13%)
Mar 25, 2021 62.84 65.17 62.61 65.04 244,727 +1.39(+2.19%)
Mar 24, 2021 65.52 65.59 63.54 63.65 374,615 -2.16(-3.28%)
Mar 23, 2021 70.45 70.45 65.71 65.81 611,635 -5.96(-8.31%)
Mar 22, 2021 72.19 72.32 71.25 71.77 133,056 -0.32(-0.44%)
Mar 19, 2021 72.18 72.58 71.16 72.08 252,693 -0.07(-0.10%)
Mar 18, 2021 73.53 73.81 71.95 72.16 214,795 -2.07(-2.79%)
Mar 17, 2021 72.59 74.59 72.24 74.23 212,186 +1.59(+2.19%)
Mar 16, 2021 74.56 74.56 72.02 72.64 235,473 -2.52(-3.36%)
Mar 15, 2021 75.89 76.03 74.56 75.17 317,547 +0.06(+0.07%)
Mar 12, 2021 75.01 75.17 73.12 75.11 213,307 -0.59(-0.78%)
Mar 11, 2021 73.59 75.87 72.97 75.70 409,036 +5.61(+8.00%)
Mar 10, 2021 71.99 72.18 69.70 70.09 511,738 -2.31(-3.19%)
Mar 09, 2021 70.24 73.18 69.98 72.40 622,636 +2.39(+3.42%)
Mar 08, 2021 71.43 71.43 68.22 70.01 776,980 -1.97(-2.74%)
Mar 05, 2021 74.31 74.52 67.76 71.98 865,003 -2.17(-2.92%)
Mar 04, 2021 78.86 78.86 73.20 74.15 717,415 -5.62(-7.05%)
Mar 03, 2021 81.94 81.94 79.74 79.77 297,650 +0.21(+0.27%)
Mar 02, 2021 80.37 80.43 79.37 79.56 289,067 -2.54(-3.10%)
Mar 01, 2021 81.03 82.43 80.96 82.10 573,015 +4.29(+5.51%)
Feb 26, 2021 77.08 78.85 75.48 77.81 623,011 +0.73(+0.95%)
Feb 25, 2021 83.53 83.53 77.08 77.08 703,550 -7.75(-9.13%)
Feb 24, 2021 81.52 84.98 81.19 84.83 527,673 +1.17(+1.40%)
Feb 23, 2021 83.19 83.66 77.57 83.66 838,651 -3.54(-4.06%)
Feb 22, 2021 86.01 87.68 85.87 87.20 767,021 +2.33(+2.74%)
Feb 19, 2021 84.65 85.18 83.88 84.87 599,144 +2.00(+2.41%)
Feb 18, 2021 84.92 84.92 82.28 82.88 552,748 -3.36(-3.90%)
Feb 17, 2021 86.52 86.88 85.02 86.24 881,080 +1.32(+1.55%)
Feb 16, 2021 82.22 85.06 81.57 84.92 856,415 +5.62(+7.09%)
Feb 12, 2021 78.55 79.39 78.21 79.30 143,953 +0.97(+1.24%)
Feb 11, 2021 79.32 79.33 77.32 78.33 137,458 -0.14(-0.18%)
Feb 10, 2021 79.13 79.93 77.36 78.47 338,506 +0.63(+0.80%)
Feb 09, 2021 77.34 79.65 76.99 77.84 484,018 +1.67(+2.20%)
Feb 08, 2021 73.25 76.50 73.25 76.17 360,954 +4.78(+6.70%)
Feb 05, 2021 71.92 71.93 70.87 71.38 352,872 -2.76(-3.72%)
Feb 04, 2021 74.87 75.19 73.53 74.14 205,378 -1.91(-2.51%)
Feb 03, 2021 75.83 76.77 75.62 76.05 349,129 +1.62(+2.17%)
Feb 02, 2021 73.87 74.48 73.35 74.43 398,006 +2.86(+3.99%)
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.