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 Semiconductor ETF (NQ: SMH )

210.99 +2.95 (+1.42%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 25, 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, 2022 106.21 111.92 105.38 111.91 12,903,601 +6.04(+5.71%)
Nov 29, 2022 106.56 107.05 105.12 105.87 4,993,084 -0.29(-0.27%)
Nov 28, 2022 107.37 108.68 105.57 106.16 7,990,467 -2.56(-2.36%)
Nov 25, 2022 109.41 109.84 108.73 108.73 2,245,901 -1.29(-1.18%)
Nov 23, 2022 109.05 111.10 108.89 110.02 5,881,889 +0.95(+0.87%)
Nov 22, 2022 106.87 109.07 105.96 109.07 8,427,753 +3.08(+2.91%)
Nov 21, 2022 106.49 106.81 105.54 105.99 5,158,483 -1.89(-1.75%)
Nov 18, 2022 109.43 109.44 106.56 107.88 8,165,627 +0.20(+0.18%)
Nov 17, 2022 104.78 108.19 104.55 107.68 9,176,055 +0.81(+0.75%)
Nov 16, 2022 108.48 108.74 106.25 106.87 10,891,827 -3.99(-3.60%)
Nov 15, 2022 112.30 112.67 109.46 110.86 11,653,337 +3.39(+3.15%)
Nov 14, 2022 108.04 109.39 107.28 107.48 12,458,639 -1.03(-0.95%)
Nov 11, 2022 105.41 109.01 104.62 108.50 12,978,325 +3.44(+3.28%)
Nov 10, 2022 100.87 105.25 99.97 105.06 17,375,238 +9.74(+10.22%)
Nov 09, 2022 96.68 97.00 95.17 95.32 8,789,606 -2.66(-2.72%)
Nov 08, 2022 97.69 99.10 96.12 97.98 12,356,439 +2.07(+2.16%)
Nov 07, 2022 94.61 96.18 93.57 95.91 10,386,951 +1.86(+1.97%)
Nov 04, 2022 93.23 94.14 91.78 94.06 8,619,445 +4.18(+4.65%)
Nov 03, 2022 89.57 91.45 88.65 89.88 11,659,375 -1.07(-1.17%)
Nov 02, 2022 94.35 90.90 90.95 12,110,695 -2.68(-2.87%)
Nov 01, 2022 94.99 95.21 93.22 93.63 4,751,002 +0.64(+0.69%)
Oct 31, 2022 93.96 94.19 92.48 92.99 6,080,099 -1.75(-1.85%)
Oct 28, 2022 91.47 94.88 91.31 94.74 9,375,883 +3.48(+3.82%)
Oct 27, 2022 93.57 94.34 91.13 91.25 10,351,327 -1.15(-1.25%)
Oct 26, 2022 91.77 94.53 91.19 92.41 10,070,939 -0.91(-0.98%)
Oct 25, 2022 91.97 93.98 91.93 93.32 13,723,290 +1.45(+1.58%)
Oct 24, 2022 91.31 92.24 89.55 91.87 10,004,812 +0.29(+0.32%)
Oct 21, 2022 88.13 91.71 87.74 91.58 13,109,080 +3.05(+3.45%)
Oct 20, 2022 88.55 91.11 87.99 88.52 11,066,788 +0.70(+0.79%)
Oct 19, 2022 86.68 88.62 86.27 87.83 8,684,390 +0.70(+0.81%)
Oct 18, 2022 89.67 90.26 85.78 87.12 9,969,424 +0.02(+0.02%)
Oct 17, 2022 87.32 88.20 86.40 87.10 8,495,347 +2.01(+2.37%)
Oct 14, 2022 89.73 89.94 84.91 85.09 10,159,360 -3.79(-4.26%)
Oct 13, 2022 82.92 90.51 82.05 88.88 21,779,834 +2.64(+3.06%)
Oct 12, 2022 86.77 87.27 85.85 86.24 7,737,062 -0.52(-0.60%)
Oct 11, 2022 87.91 88.49 85.60 86.76 16,332,137 -2.83(-3.15%)
Oct 10, 2022 92.52 92.58 88.50 89.59 13,363,775 -3.10(-3.34%)
Oct 07, 2022 95.66 95.93 92.29 92.68 12,467,530 -5.88(-5.96%)
Oct 06, 2022 98.94 100.60 98.26 98.56 8,744,422 -0.68(-0.68%)
Oct 05, 2022 96.83 99.98 95.98 99.24 6,848,142 +0.97(+0.99%)
Oct 04, 2022 97.12 98.56 96.81 98.26 11,062,929 +4.03(+4.28%)
Oct 03, 2022 92.03 95.17 91.46 94.23 8,687,469 +3.26(+3.59%)
Sep 30, 2022 91.24 93.67 90.97 90.97 6,900,995 -1.37(-1.48%)
Sep 29, 2022 93.56 93.80 91.11 92.34 10,683,346 -3.00(-3.15%)
Sep 28, 2022 93.23 95.76 92.88 95.34 10,114,669 +1.20(+1.27%)
Sep 27, 2022 94.89 95.68 92.82 94.14 8,387,378 +0.71(+0.76%)
Sep 26, 2022 94.55 95.77 93.27 93.43 6,085,626 -1.10(-1.16%)
Sep 23, 2022 94.83 95.18 93.11 94.53 8,904,823 -1.37(-1.43%)
Sep 22, 2022 98.13 98.33 95.58 95.91 11,836,318 -2.73(-2.77%)
Sep 21, 2022 99.72 102.89 98.61 98.64 11,342,357 -0.83(-0.83%)
Sep 20, 2022 99.86 100.37 98.85 99.47 5,558,177 -1.40(-1.38%)
Sep 19, 2022 98.92 101.14 98.83 100.86 6,815,101 +0.66(+0.66%)
Sep 16, 2022 98.78 100.31 97.99 100.20 8,841,710 +0.45(+0.45%)
Sep 15, 2022 100.98 101.88 99.06 99.76 10,079,099 -1.81(-1.78%)
Sep 14, 2022 101.36 102.22 100.23 101.57 10,621,291 +1.09(+1.09%)
Sep 13, 2022 103.11 103.95 100.19 100.47 9,787,628 -6.36(-5.95%)
Sep 12, 2022 107.01 107.54 105.81 106.83 7,310,321 +0.27(+0.25%)
Sep 09, 2022 105.49 106.87 105.30 106.57 8,270,292 +2.58(+2.48%)
Sep 08, 2022 101.61 104.39 100.89 103.99 7,967,021 +1.39(+1.36%)
Sep 07, 2022 101.21 103.38 100.49 102.60 8,065,814 +1.61(+1.60%)
Sep 06, 2022 102.14 102.72 100.34 100.99 7,602,600 -1.14(-1.12%)
Sep 02, 2022 104.45 105.44 101.69 102.13 7,004,829 -1.01(-0.98%)
Sep 01, 2022 102.73 103.29 100.33 103.14 14,036,866 -2.31(-2.19%)
Aug 31, 2022 106.81 107.01 104.54 105.44 7,955,263 -0.72(-0.68%)
Aug 30, 2022 108.48 108.62 105.04 106.17 8,888,912 -1.23(-1.14%)
Aug 29, 2022 108.55 109.55 107.29 107.39 9,219,496 -2.03(-1.86%)
Aug 26, 2022 115.62 115.77 109.40 109.42 9,302,342 -6.44(-5.56%)
Aug 25, 2022 112.31 115.88 112.28 115.87 5,551,547 +3.77(+3.36%)
Aug 24, 2022 111.95 112.55 110.92 112.10 4,572,657 -0.07(-0.07%)
Aug 23, 2022 111.45 113.56 111.42 112.18 4,606,773 +0.72(+0.65%)
Aug 22, 2022 113.22 113.64 111.04 111.45 7,111,924 -4.02(-3.48%)
Aug 19, 2022 117.31 117.73 115.09 115.48 6,984,224 -3.35(-2.82%)
Aug 18, 2022 117.07 119.61 116.66 118.83 5,333,079 +1.64(+1.40%)
Aug 17, 2022 118.08 118.20 115.68 117.19 6,791,013 -2.57(-2.15%)
Aug 16, 2022 120.50 120.84 118.46 119.76 4,376,631 -1.37(-1.13%)
Aug 15, 2022 119.85 121.41 119.31 121.12 4,584,507 +0.55(+0.45%)
Aug 12, 2022 117.94 120.75 117.55 120.58 5,926,682 +3.31(+2.82%)
Aug 11, 2022 118.11 120.39 117.02 117.27 8,942,307 -0.03(-0.02%)
Aug 10, 2022 115.71 117.36 114.25 117.29 8,582,078 +4.57(+4.05%)
Aug 09, 2022 115.12 115.19 111.42 112.73 13,965,357 -4.92(-4.19%)
Aug 08, 2022 118.21 119.24 116.00 117.65 8,577,432 -2.07(-1.73%)
Aug 05, 2022 118.63 120.66 117.99 119.72 5,372,099 -0.82(-0.68%)
Aug 04, 2022 119.21 120.76 118.84 120.54 5,757,219 +1.21(+1.02%)
Aug 03, 2022 116.42 119.69 116.18 119.33 7,552,964 +2.79(+2.39%)
Aug 02, 2022 115.45 118.29 114.98 116.54 6,933,214 -0.24(-0.21%)
Aug 01, 2022 115.48 117.85 114.82 116.78 6,684,263 +0.24(+0.20%)
Jul 29, 2022 114.37 116.88 113.78 116.55 6,551,802 +0.96(+0.83%)
Jul 28, 2022 114.42 115.76 112.05 115.58 6,537,170 +1.39(+1.22%)
Jul 27, 2022 110.81 114.93 110.78 114.19 10,296,846 +5.11(+4.68%)
Jul 26, 2022 110.43 110.78 108.75 109.08 4,335,421 -1.67(-1.51%)
Jul 25, 2022 110.74 111.01 109.23 110.75 6,107,154 -0.69(-0.62%)
Jul 22, 2022 113.64 113.81 110.62 111.44 11,404,879 -2.58(-2.26%)
Jul 21, 2022 112.61 114.08 111.20 114.02 8,495,394 +1.88(+1.68%)
Jul 20, 2022 109.20 112.53 108.55 112.14 10,360,841 +2.58(+2.35%)
Jul 19, 2022 106.54 109.94 106.33 109.56 9,097,309 +4.79(+4.57%)
Jul 18, 2022 107.08 107.62 104.24 104.77 8,571,075 -0.78(-0.74%)
Jul 15, 2022 104.43 105.58 103.04 105.55 7,873,351 +2.60(+2.53%)
Jul 14, 2022 100.52 103.38 99.05 102.95 6,920,551 +2.13(+2.11%)
Jul 13, 2022 98.13 101.60 97.98 100.82 7,158,499 +0.79(+0.79%)
Jul 12, 2022 101.06 101.66 99.47 100.03 5,566,756 -0.04(-0.04%)
Jul 11, 2022 100.96 101.43 99.50 100.07 5,552,947 -2.46(-2.40%)
Jul 08, 2022 100.47 103.15 100.25 102.53 5,565,529 +0.55(+0.54%)
Jul 07, 2022 99.79 102.41 99.77 101.98 9,168,316 +4.50(+4.62%)
Jul 06, 2022 96.79 98.52 95.87 97.48 6,770,884 +0.66(+0.68%)
Jul 05, 2022 93.86 96.83 93.34 96.82 14,797,697 +0.51(+0.53%)
Jul 01, 2022 98.38 98.69 95.15 96.31 13,152,053 -3.80(-3.80%)
Jun 30, 2022 99.80 101.82 98.39 100.12 9,969,074 -1.27(-1.25%)
Jun 29, 2022 102.28 102.53 100.27 101.38 7,840,562 -1.82(-1.76%)
Jun 28, 2022 106.33 107.53 103.19 103.20 9,103,188 -2.67(-2.52%)
Jun 27, 2022 107.22 107.38 105.13 105.87 5,515,966 -0.35(-0.33%)
Jun 24, 2022 103.62 106.27 103.22 106.22 12,884,397 +4.29(+4.21%)
Jun 23, 2022 102.97 103.08 100.46 101.93 8,641,015 -0.53(-0.52%)
Jun 22, 2022 101.92 104.18 101.76 102.46 7,320,496 -1.46(-1.41%)
Jun 21, 2022 103.08 105.32 103.06 103.92 10,180,579 +2.86(+2.83%)
Jun 17, 2022 100.74 101.82 98.80 101.06 14,538,458 +0.82(+0.82%)
Jun 16, 2022 103.28 103.49 99.26 100.24 17,159,864 -6.31(-5.93%)
Jun 15, 2022 105.91 108.33 104.11 106.55 11,218,086 +1.92(+1.83%)
Jun 14, 2022 105.07 105.52 103.35 104.64 9,253,665 +0.76(+0.73%)
Jun 13, 2022 106.02 107.21 103.52 103.88 13,542,631 -6.11(-5.56%)
Jun 10, 2022 112.09 113.05 109.79 109.99 11,339,995 -4.23(-3.70%)
Jun 09, 2022 116.55 118.29 114.14 114.22 10,049,647 -3.12(-2.66%)
Jun 08, 2022 119.28 119.76 116.59 117.34 8,326,259 -2.50(-2.08%)
Jun 07, 2022 117.39 120.09 116.55 119.83 5,872,830 +0.95(+0.80%)
Jun 06, 2022 120.75 121.60 118.20 118.88 8,578,018 +0.10(+0.08%)
Jun 03, 2022 119.72 120.28 118.13 118.79 7,938,391 -3.61(-2.95%)
Jun 02, 2022 118.09 122.42 117.66 122.39 8,885,361 +4.18(+3.53%)
Jun 01, 2022 120.75 121.36 116.77 118.22 9,955,277 -1.98(-1.64%)
May 31, 2022 120.46 121.18 118.30 120.19 10,298,796 -0.50(-0.42%)
May 27, 2022 117.99 120.89 117.91 120.69 9,450,556 +4.60(+3.97%)
May 26, 2022 111.25 116.53 110.80 116.09 8,859,540 +3.75(+3.34%)
May 25, 2022 109.57 113.14 109.41 112.33 11,191,523 +2.29(+2.08%)
May 24, 2022 111.17 111.55 109.01 110.04 12,974,121 -2.98(-2.64%)
May 23, 2022 111.70 113.32 110.88 113.03 8,754,218 +0.90(+0.80%)
May 20, 2022 114.03 114.27 107.50 112.13 18,318,088 +0.05(+0.05%)
May 19, 2022 111.29 114.76 111.00 112.07 13,945,162 +0.03(+0.03%)
May 18, 2022 115.73 117.13 111.53 112.04 11,073,132 -5.62(-4.78%)
May 17, 2022 115.36 117.92 114.82 117.67 10,739,683 +5.37(+4.78%)
May 16, 2022 113.05 114.02 111.81 112.29 10,322,773 -1.84(-1.61%)
May 13, 2022 110.67 114.84 109.97 114.14 13,898,479 +5.69(+5.24%)
May 12, 2022 106.77 109.53 105.77 108.45 16,253,474 +0.51(+0.47%)
May 11, 2022 110.27 112.88 107.75 107.94 18,517,246 -3.42(-3.07%)
May 10, 2022 111.86 113.15 108.83 111.36 19,939,410 +2.81(+2.59%)
May 09, 2022 111.86 113.11 108.06 108.55 18,569,424 -5.79(-5.06%)
May 06, 2022 114.55 116.87 112.25 114.34 20,154,380 -1.19(-1.03%)
May 05, 2022 119.19 119.31 113.89 115.52 15,834,090 -5.69(-4.69%)
May 04, 2022 117.94 121.47 114.23 121.21 21,260,732 +4.02(+3.43%)
May 03, 2022 115.84 117.94 115.05 117.19 10,809,986 +0.95(+0.82%)
May 02, 2022 112.97 116.32 111.91 116.24 16,685,365 +3.29(+2.91%)
Apr 29, 2022 115.94 118.53 112.75 112.95 14,740,894 -5.23(-4.43%)
Apr 28, 2022 114.21 119.25 112.86 118.19 19,428,564 +6.38(+5.71%)
Apr 27, 2022 111.04 114.48 110.96 111.80 14,998,097 -0.54(-0.48%)
Apr 26, 2022 116.13 116.27 112.34 112.34 18,607,168 -5.00(-4.26%)
Apr 25, 2022 114.58 117.35 114.21 117.35 19,416,350 +2.00(+1.73%)
Apr 22, 2022 117.92 118.64 115.26 115.35 14,499,825 -2.71(-2.29%)
Apr 21, 2022 122.87 124.21 117.54 118.06 18,322,074 -3.33(-2.74%)
Apr 20, 2022 123.63 124.46 120.97 121.39 13,261,856 -0.22(-0.18%)
Apr 19, 2022 118.40 121.76 117.90 121.61 13,458,629 +2.53(+2.13%)
Apr 18, 2022 116.57 120.07 116.51 119.07 14,491,284 +2.00(+1.71%)
Apr 14, 2022 121.36 121.49 117.03 117.07 15,549,046 -3.67(-3.04%)
Apr 13, 2022 119.07 121.73 118.32 120.74 16,768,557 +2.80(+2.37%)
Apr 12, 2022 120.95 121.93 117.55 117.94 21,464,704 -0.64(-0.54%)
Apr 11, 2022 119.54 120.25 118.40 118.58 15,900,512 -2.73(-2.25%)
Apr 08, 2022 123.56 123.56 121.09 121.31 13,889,743 -2.95(-2.38%)
Apr 07, 2022 123.69 125.42 121.93 124.26 15,410,742 +0.02(+0.02%)
Apr 06, 2022 124.21 126.25 122.83 124.24 22,932,096 -2.62(-2.07%)
Apr 05, 2022 131.67 131.74 126.50 126.86 22,605,896 -5.72(-4.31%)
Apr 04, 2022 130.76 132.77 130.34 132.59 11,806,990 +2.15(+1.65%)
Apr 01, 2022 133.07 133.55 128.55 130.43 15,740,221 -2.15(-1.62%)
Mar 31, 2022 135.02 136.00 132.26 132.58 15,797,645 -2.74(-2.03%)
Mar 30, 2022 138.56 138.90 134.56 135.32 14,760,244 -4.04(-2.90%)
Mar 29, 2022 138.79 139.77 136.77 139.37 14,596,089 +3.08(+2.26%)
Mar 28, 2022 134.31 136.35 132.72 136.28 13,453,178 +0.98(+0.73%)
Mar 25, 2022 135.68 135.88 133.12 135.30 11,218,510 -0.56(-0.42%)
Mar 24, 2022 131.12 135.89 130.32 135.87 17,205,288 +6.30(+4.87%)
Mar 23, 2022 131.60 133.25 129.48 129.56 15,679,401 -3.32(-2.50%)
Mar 22, 2022 131.99 134.35 131.67 132.88 11,849,052 +0.91(+0.69%)
Mar 21, 2022 131.91 132.96 129.65 131.97 14,137,601 -0.31(-0.23%)
Mar 18, 2022 128.39 132.70 127.91 132.28 16,422,329 +2.80(+2.16%)
Mar 17, 2022 127.41 129.49 126.36 129.49 13,662,777 +0.81(+0.63%)
Mar 16, 2022 124.42 128.68 123.28 128.68 23,551,606 +6.47(+5.30%)
Mar 15, 2022 118.39 122.54 117.51 122.21 21,196,330 +4.91(+4.19%)
Mar 14, 2022 120.67 121.30 116.62 117.30 23,779,276 -3.49(-2.89%)
Mar 11, 2022 125.41 125.65 120.67 120.79 15,023,019 -2.78(-2.25%)
Mar 10, 2022 123.95 124.13 121.23 123.56 15,258,588 -2.73(-2.16%)
Mar 09, 2022 125.25 127.13 123.67 126.29 13,577,083 +5.26(+4.34%)
Mar 08, 2022 119.42 125.40 117.77 121.04 26,328,212 +1.80(+1.51%)
Mar 07, 2022 125.66 126.56 119.17 119.24 18,037,126 -6.25(-4.98%)
Mar 04, 2022 127.55 128.53 123.98 125.48 16,440,163 -3.47(-2.69%)
Mar 03, 2022 132.21 132.25 128.16 128.95 16,797,064 -2.84(-2.15%)
Mar 02, 2022 128.57 132.50 128.25 131.79 16,861,496 +4.18(+3.27%)
Mar 01, 2022 131.32 132.22 126.35 127.62 16,859,310 -4.16(-3.16%)
Feb 28, 2022 130.94 133.10 129.32 131.77 18,151,494 -1.15(-0.86%)
Feb 25, 2022 130.98 132.96 130.29 132.92 18,040,648 +1.83(+1.39%)
Feb 24, 2022 121.84 131.11 121.26 131.09 21,882,280 +4.35(+3.43%)
Feb 23, 2022 131.58 132.57 126.39 126.74 15,497,273 -2.71(-2.09%)
Feb 22, 2022 128.89 132.53 127.54 129.45 18,186,198 -0.89(-0.69%)
Feb 18, 2022 130.35 0 -1.46(-1.11%)
Feb 17, 2022 135.61 135.78 131.70 131.81 16,083,865 -5.50(-4.01%)
Feb 16, 2022 135.62 137.69 134.27 137.32 10,181,857 -0.03(-0.02%)
Feb 15, 2022 133.18 137.50 132.77 137.34 13,035,544 +7.08(+5.44%)
Feb 14, 2022 130.79 133.01 128.63 130.26 15,878,600 -0.09(-0.07%)
Feb 11, 2022 137.60 138.59 129.53 130.35 23,818,650 -7.06(-5.14%)
Feb 10, 2022 138.51 142.69 136.76 137.41 16,905,318 -4.24(-2.99%)
Feb 09, 2022 138.97 141.68 137.21 141.65 20,646,078 +4.77(+3.48%)
Feb 08, 2022 133.26 137.30 132.95 136.88 10,300,289 +2.75(+2.05%)
Feb 07, 2022 134.53 136.09 133.50 134.14 10,499,836 +0.21(+0.16%)
Feb 04, 2022 132.65 135.07 130.95 133.93 10,051,751 +0.72(+0.54%)
Feb 03, 2022 135.95 132.68 133.20 16,978,528 -6.18(-4.44%)
Feb 02, 2022 138.90 139.58 136.61 139.39 12,062,879 +3.47(+2.55%)
Feb 01, 2022 136.26 136.37 132.79 135.92 11,868,940 +7.32(+5.69%)
Jan 28, 2022 126.00 128.79 122.54 128.60 22,294,062 +2.46(+1.95%)
Jan 27, 2022 133.09 133.37 125.77 126.14 22,474,424 -5.63(-4.27%)
Jan 26, 2022 133.89 137.05 129.69 131.77 20,870,394 +1.87(+1.44%)
Jan 25, 2022 131.43 132.60 129.17 129.90 17,226,152 -5.36(-3.96%)
Jan 24, 2022 130.81 135.33 126.41 135.25 25,574,516 +1.71(+1.28%)
Jan 21, 2022 135.14 138.58 133.43 133.54 26,985,396 -2.26(-1.66%)
Jan 20, 2022 141.25 142.30 135.79 135.80 16,989,132 -4.29(-3.06%)
Jan 19, 2022 145.41 146.29 140.00 140.09 17,834,846 -3.98(-2.76%)
Jan 18, 2022 148.27 148.31 143.79 144.07 12,715,665 -6.75(-4.47%)
Jan 14, 2022 150.82 0 +3.13(+2.12%)
Jan 13, 2022 153.32 154.71 147.27 147.69 17,250,258 -2.61(-1.74%)
Jan 12, 2022 150.29 151.53 148.72 150.31 12,070,579 +1.27(+0.85%)
Jan 11, 2022 145.69 149.19 144.56 149.03 10,113,475 +2.95(+2.02%)
Jan 10, 2022 143.99 146.32 141.40 146.08 15,043,061 +0.19(+0.13%)
Jan 07, 2022 150.19 150.68 145.55 145.90 14,100,877 -4.58(-3.04%)
Jan 06, 2022 148.87 151.12 147.31 150.47 13,329,961 +1.48(+0.99%)
Jan 05, 2022 153.08 154.25 148.91 148.99 16,570,166 -5.29(-3.43%)
Jan 04, 2022 155.78 156.61 150.95 154.29 11,685,493 -0.81(-0.52%)
Jan 03, 2022 152.98 155.14 151.75 155.09 7,279,447 +3.35(+2.21%)
Dec 31, 2021 152.35 153.34 151.71 151.75 2,981,039 -0.51(-0.34%)
Dec 30, 2021 153.84 154.31 151.98 152.26 6,008,085 -1.75(-1.14%)
Dec 29, 2021 153.86 155.07 153.07 154.00 6,361,318 -0.03(-0.02%)
Dec 28, 2021 156.19 156.23 153.27 154.03 5,164,844 -1.53(-0.99%)
Dec 27, 2021 152.00 155.62 151.89 155.56 6,549,746 +4.08(+2.69%)
Dec 23, 2021 150.60 152.53 150.44 151.48 4,879,396 +1.29(+0.86%)
Dec 22, 2021 147.45 150.20 147.15 150.19 5,192,012 +1.76(+1.19%)
Dec 21, 2021 148.43 148.56 144.29 148.43 9,226,932 +5.18(+3.61%)
Dec 20, 2021 142.46 144.23 141.60 143.25 11,292,599 -1.09(-0.75%)
Dec 17, 2021 143.74 146.66 143.38 144.34 11,537,690 -0.68(-0.47%)
Dec 16, 2021 152.35 152.68 144.25 145.02 14,739,227 -6.59(-4.35%)
Dec 15, 2021 145.74 151.71 144.49 151.61 11,083,633 +6.02(+4.14%)
Dec 14, 2021 144.55 146.39 143.53 145.58 8,686,389 -0.85(-0.58%)
Dec 13, 2021 150.86 151.01 146.19 146.43 7,656,533 -3.90(-2.59%)
Dec 10, 2021 152.07 152.38 148.79 150.33 7,234,800 +0.95(+0.63%)
Dec 09, 2021 152.07 153.59 149.25 149.38 6,642,095 -3.70(-2.42%)
Dec 08, 2021 152.91 153.40 151.53 153.09 7,310,005 -0.67(-0.43%)
Dec 07, 2021 150.06 154.18 150.06 153.75 11,546,317 +7.11(+4.85%)
Dec 06, 2021 146.43 147.32 142.00 146.64 10,432,585 -0.56(-0.38%)
Dec 03, 2021 149.94 151.25 145.44 147.20 13,857,976 -1.69(-1.14%)
Dec 02, 2021 146.88 148.99 146.22 148.89 12,814,107 +0.39(+0.26%)
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.