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

S&P Biotech SPDR (NY: XBI )

89.98 +1.64 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 29, 2006 14.86 14.93 14.86 14.89 58,864 -0.02(-0.13%)
Dec 28, 2006 14.96 14.97 14.87 14.91 34,079 -0.03(-0.21%)
Dec 27, 2006 15.01 15.06 14.91 14.94 13,941 +0.04(+0.24%)
Dec 26, 2006 14.87 14.98 14.78 14.91 18,588 -0.40(-2.61%)
Dec 22, 2006 15.33 15.37 15.25 15.31 101,927 -0.09(-0.57%)
Dec 21, 2006 15.54 15.54 15.34 15.40 141,273 -0.09(-0.60%)
Dec 20, 2006 15.47 15.55 15.47 15.49 25,404 +0.02(+0.15%)
Dec 19, 2006 15.43 15.55 15.38 15.47 18,278 -0.02(-0.13%)
Dec 18, 2006 15.65 15.72 15.47 15.49 92,633 -0.16(-1.01%)
Dec 15, 2006 15.74 15.74 15.62 15.64 21,067 +0.08(+0.51%)
Dec 14, 2006 15.56 15.69 15.56 15.57 8,674 +0.03(+0.20%)
Dec 13, 2006 15.67 15.69 15.51 15.54 109,053 -0.17(-1.09%)
Dec 12, 2006 15.93 15.93 15.63 15.71 131,979 -0.19(-1.20%)
Dec 11, 2006 15.95 15.98 15.87 15.90 415,766 -0.56(-3.37%)
Dec 08, 2006 16.35 16.58 16.30 16.45 23,855 +0.04(+0.22%)
Dec 07, 2006 16.57 16.57 16.42 16.42 10,223 -0.09(-0.55%)
Dec 06, 2006 16.56 16.56 16.46 16.51 34,389 +0.03(+0.20%)
Dec 05, 2006 16.49 16.54 16.41 16.47 173,804 +0.04(+0.26%)
Dec 04, 2006 16.27 16.48 16.27 16.43 11,153 +0.20(+1.25%)
Dec 01, 2006 16.17 16.27 16.12 16.23 6,815 -0.07(-0.46%)
Nov 30, 2006 16.41 16.43 16.30 16.30 14,561 -0.03(-0.18%)
Nov 29, 2006 16.30 16.37 16.25 16.33 10,843 +0.24(+1.46%)
Nov 28, 2006 16.19 16.19 16.09 16.10 11,463 -0.11(-0.68%)
Nov 27, 2006 16.47 16.47 16.20 16.21 76,523 -0.39(-2.35%)
Nov 24, 2006 16.45 16.60 16.45 16.60 7,125 +0.03(+0.18%)
Nov 22, 2006 16.58 16.60 16.53 16.57 9,294 -0.04(-0.23%)
Nov 21, 2006 16.69 16.71 16.60 16.61 23,235 -0.10(-0.62%)
Nov 20, 2006 16.83 16.83 16.71 16.71 13,012 -0.13(-0.77%)
Nov 17, 2006 16.72 16.85 16.69 16.84 23,855 +0.12(+0.73%)
Nov 16, 2006 16.68 16.74 16.67 16.72 10,533 +0.11(+0.68%)
Nov 15, 2006 16.53 16.67 16.53 16.60 12,392 +0.09(+0.57%)
Nov 14, 2006 16.35 16.51 16.25 16.51 31,600 +0.10(+0.63%)
Nov 13, 2006 16.32 16.41 16.32 16.41 26,024 +0.10(+0.63%)
Nov 10, 2006 16.12 16.32 16.06 16.30 48,950 +0.19(+1.20%)
Nov 09, 2006 16.44 16.44 16.08 16.11 49,259 -0.33(-2.00%)
Nov 08, 2006 16.36 16.53 16.31 16.44 32,839 -0.04(-0.22%)
Nov 07, 2006 16.36 16.56 16.32 16.47 89,225 +0.19(+1.17%)
Nov 06, 2006 16.21 16.33 16.14 16.28 10,533 +0.24(+1.51%)
Nov 03, 2006 16.09 16.09 15.87 16.04 14,561 -0.00(-0.02%)
Nov 02, 2006 16.01 16.07 15.95 16.05 44,612 -0.10(-0.62%)
Nov 01, 2006 16.40 16.40 16.12 16.15 12,082 -0.22(-1.34%)
Oct 31, 2006 16.35 16.45 16.28 16.36 87,056 +0.05(+0.34%)
Oct 30, 2006 16.35 16.35 16.17 16.31 30,981 -0.03(-0.20%)
Oct 27, 2006 16.25 16.49 16.25 16.34 20,757 +0.15(+0.96%)
Oct 26, 2006 16.06 16.20 15.93 16.19 17,039 +0.27(+1.66%)
Oct 25, 2006 15.96 15.97 15.76 15.92 74,044 -0.08(-0.53%)
Oct 24, 2006 16.10 16.11 15.92 16.01 25,094 -0.09(-0.58%)
Oct 23, 2006 15.94 16.11 15.94 16.10 138,485 +0.03(+0.16%)
Oct 20, 2006 16.20 16.20 15.98 16.07 58,554 -0.10(-0.60%)
Oct 19, 2006 16.08 16.17 16.08 16.17 35,938 +0.08(+0.48%)
Oct 18, 2006 16.18 16.18 16.02 16.09 37,796 +0.13(+0.83%)
Oct 17, 2006 15.91 16.05 15.88 15.96 226,781 +0.14(+0.86%)
Oct 16, 2006 15.75 15.84 15.75 15.83 1,549 +0.06(+0.41%)
Oct 13, 2006 15.67 15.76 15.67 15.76 8,674 +0.06(+0.37%)
Oct 12, 2006 15.65 15.70 15.58 15.70 65,060 +0.25(+1.61%)
Oct 11, 2006 15.56 15.60 15.42 15.45 40,275 -0.13(-0.83%)
Oct 10, 2006 15.99 15.70 15.50 15.58 92,943 -0.10(-0.66%)
Oct 09, 2006 15.53 15.69 15.49 15.69 24,784 +0.21(+1.38%)
Oct 06, 2006 15.43 15.55 15.42 15.47 20,137 +0.12(+0.76%)
Oct 05, 2006 15.14 15.37 15.14 15.36 10,843 +0.19(+1.26%)
Oct 04, 2006 14.93 15.23 14.93 15.17 20,757 +0.32(+2.15%)
Oct 03, 2006 14.83 14.90 14.83 14.85 30,981 -0.03(-0.22%)
Oct 02, 2006 14.85 15.08 14.81 14.88 21,067 +0.17(+1.16%)
Sep 29, 2006 14.66 14.81 14.65 14.71 165,439 +0.11(+0.75%)
Sep 28, 2006 14.61 14.67 14.57 14.60 8,984 +0.01(+0.09%)
Sep 27, 2006 14.46 14.63 14.44 14.59 9,913 +0.15(+1.07%)
Sep 26, 2006 14.46 14.51 14.38 14.43 16,110 +0.01(+0.05%)
Sep 25, 2006 14.31 14.48 14.19 14.42 33,769 +0.12(+0.81%)
Sep 22, 2006 14.49 14.49 14.26 14.31 87,056 -0.21(-1.42%)
Sep 21, 2006 14.65 14.67 14.45 14.52 103,167 -0.12(-0.84%)
Sep 20, 2006 14.68 14.72 14.62 14.64 14,870 +0.19(+1.30%)
Sep 19, 2006 14.65 14.65 14.40 14.45 23,545 -0.24(-1.60%)
Sep 18, 2006 14.72 14.76 14.65 14.69 7,745 -0.03(-0.18%)
Sep 15, 2006 14.73 14.73 14.61 14.71 14,561 +0.00(+0.00%)
Sep 14, 2006 14.66 14.73 14.66 14.71 3,407 +0.00(+0.00%)
Sep 13, 2006 14.61 14.71 14.61 14.71 84,888 +0.10(+0.66%)
Sep 12, 2006 14.43 14.68 14.43 14.62 91,084 +0.13(+0.87%)
Sep 11, 2006 14.48 14.50 14.38 14.49 4,647 -0.07(-0.51%)
Sep 08, 2006 14.53 14.58 14.49 14.56 3,407 +0.07(+0.49%)
Sep 07, 2006 14.43 14.52 14.38 14.49 6,196 -0.22(-1.51%)
Sep 06, 2006 14.98 14.98 14.72 14.72 40,275 -0.40(-2.67%)
Sep 05, 2006 15.09 15.16 15.08 15.12 15,490 +0.03(+0.21%)
Sep 01, 2006 15.01 15.10 15.01 15.09 3,098 +0.08(+0.52%)
Aug 31, 2006 15.07 15.08 15.01 15.01 40,585 +0.00(+0.00%)
Aug 30, 2006 15.01 15.07 15.00 15.01 179,070 +0.01(+0.04%)
Aug 29, 2006 14.79 15.00 14.79 15.00 4,337 +0.19(+1.31%)
Aug 28, 2006 14.63 14.85 14.63 14.81 12,392 +0.22(+1.53%)
Aug 25, 2006 14.51 14.66 14.51 14.59 173,494 +0.12(+0.83%)
Aug 24, 2006 14.61 14.61 14.42 14.47 15,800 -0.03(-0.18%)
Aug 23, 2006 14.50 14.50 14.37 14.49 20,757 +0.05(+0.36%)
Aug 22, 2006 14.47 14.54 14.35 14.44 28,812 -0.03(-0.22%)
Aug 21, 2006 14.41 14.50 14.41 14.47 17,659 -0.05(-0.38%)
Aug 18, 2006 14.44 14.53 14.40 14.53 13,941 -0.01(-0.07%)
Aug 17, 2006 14.36 14.56 14.36 14.54 35,938 +0.19(+1.33%)
Aug 16, 2006 14.19 14.35 14.19 14.35 11,772 +0.35(+2.51%)
Aug 15, 2006 13.88 14.04 13.86 14.00 73,735 +0.30(+2.19%)
Aug 14, 2006 13.77 13.92 13.70 13.70 7,125 -0.04(-0.31%)
Aug 11, 2006 13.78 13.78 13.67 13.74 9,604 -0.07(-0.49%)
Aug 10, 2006 13.70 13.82 13.70 13.81 19,208 -0.10(-0.70%)
Aug 09, 2006 14.08 14.17 13.90 13.90 4,956 -0.16(-1.17%)
Aug 08, 2006 14.22 14.26 13.99 14.07 21,686 -0.07(-0.50%)
Aug 07, 2006 14.35 14.35 14.14 14.14 6,815 -0.32(-2.23%)
Aug 04, 2006 14.75 14.75 14.33 14.46 24,165 -0.11(-0.78%)
Aug 03, 2006 14.32 14.57 14.24 14.57 13,941 +0.21(+1.46%)
Aug 02, 2006 14.37 14.46 14.36 14.36 137,556 +0.17(+1.18%)
Aug 01, 2006 14.28 14.28 14.19 14.20 62,581 -0.32(-2.22%)
Jul 31, 2006 14.52 14.52 14.38 14.52 21,376 -0.03(-0.22%)
Jul 28, 2006 14.56 14.58 14.55 14.55 2,478 +0.15(+1.03%)
Jul 27, 2006 14.53 14.54 14.33 14.40 5,576 -0.34(-2.28%)
Jul 26, 2006 14.52 14.77 14.52 14.74 6,506 +0.20(+1.38%)
Jul 25, 2006 14.32 14.57 14.32 14.54 159,552 +0.23(+1.58%)
Jul 24, 2006 14.20 14.31 14.19 14.31 22,616 +0.39(+2.78%)
Jul 21, 2006 13.93 13.94 13.88 13.92 1,549 -0.20(-1.39%)
Jul 20, 2006 14.30 14.30 14.08 14.12 51,428 -0.24(-1.64%)
Jul 19, 2006 14.30 14.42 14.27 14.36 24,475 +0.52(+3.73%)
Jul 18, 2006 13.84 13.86 13.67 13.84 38,726 +0.00(+0.00%)
Jul 17, 2006 13.87 13.90 13.75 13.84 194,251 -0.15(-1.04%)
Jul 14, 2006 14.19 14.19 13.89 13.99 6,506 -0.22(-1.52%)
Jul 13, 2006 14.36 14.38 14.18 14.20 13,631 -0.40(-2.76%)
Jul 12, 2006 14.78 14.78 14.51 14.61 96,661 -0.02(-0.11%)
Jul 11, 2006 14.45 14.62 14.40 14.62 5,576 +0.10(+0.71%)
Jul 10, 2006 14.66 14.76 14.49 14.52 24,165 -0.21(-1.40%)
Jul 07, 2006 14.71 14.85 14.66 14.73 35,318 -0.10(-0.65%)
Jul 06, 2006 14.78 14.86 14.75 14.82 144,371 +0.18(+1.26%)
Jul 05, 2006 14.81 14.81 14.59 14.64 169,466 -0.17(-1.18%)
Jul 03, 2006 14.89 14.89 14.77 14.81 8,364 +0.01(+0.04%)
Jun 30, 2006 14.71 14.88 14.71 14.81 84,578 +0.50(+3.50%)
Jun 29, 2006 14.15 14.31 14.14 14.31 6,506 +0.36(+2.55%)
Jun 28, 2006 13.98 14.02 13.95 13.95 2,478 -0.08(-0.58%)
Jun 27, 2006 14.20 14.20 14.03 14.03 3,407 -0.17(-1.20%)
Jun 26, 2006 14.26 14.26 14.20 14.20 2,478 +0.04(+0.30%)
Jun 23, 2006 14.08 14.16 14.04 14.16 34,698 +0.25(+1.78%)
Jun 22, 2006 14.00 14.00 13.91 13.91 2,478 -0.21(-1.51%)
Jun 21, 2006 14.12 14.12 14.12 14.12 309 +0.24(+1.70%)
Jun 20, 2006 13.92 13.97 13.88 13.89 254,664 -0.02(-0.16%)
Jun 19, 2006 14.17 14.46 13.91 13.91 5,886 -0.32(-2.22%)
Jun 16, 2006 14.30 14.30 14.19 14.23 5,266 -0.09(-0.63%)
Jun 15, 2006 14.06 14.32 14.05 14.32 6,815 +0.42(+3.00%)
Jun 14, 2006 13.88 13.96 13.80 13.90 45,232 +0.08(+0.58%)
Jun 13, 2006 13.90 14.13 13.80 13.82 152,117 -0.27(-1.95%)
Jun 12, 2006 14.41 14.41 14.10 14.10 7,125 -0.26(-1.82%)
Jun 09, 2006 14.48 14.65 14.32 14.36 12,082 -0.12(-0.80%)
Jun 08, 2006 14.35 14.49 14.14 14.47 22,306 +0.02(+0.13%)
Jun 07, 2006 14.44 14.66 14.44 14.45 12,392 +0.09(+0.63%)
Jun 06, 2006 14.20 14.36 14.20 14.36 10,223 +0.03(+0.20%)
Jun 05, 2006 14.76 14.76 14.33 14.33 8,364 -0.50(-3.39%)
Jun 02, 2006 14.91 14.91 14.78 14.84 20,447 +0.16(+1.08%)
Jun 01, 2006 14.54 14.68 14.54 14.68 12,702 +0.18(+1.22%)
May 31, 2006 14.42 14.50 14.39 14.50 16,419 +0.16(+1.15%)
May 30, 2006 14.53 14.53 14.34 14.34 307,952 -0.20(-1.40%)
May 26, 2006 14.39 14.55 14.36 14.54 528,227 +0.40(+2.81%)
May 25, 2006 13.99 14.14 13.99 14.14 118,038 +0.28(+2.03%)
May 24, 2006 13.71 13.86 13.48 13.86 5,886 +0.14(+0.99%)
May 23, 2006 13.91 14.01 13.73 13.73 20,137 -0.15(-1.07%)
May 22, 2006 13.93 14.00 13.77 13.88 6,506 -0.05(-0.37%)
May 19, 2006 13.89 13.97 13.81 13.93 15,490 +0.05(+0.32%)
May 18, 2006 14.20 14.23 13.86 13.88 13,321 -0.21(-1.51%)
May 17, 2006 14.34 14.39 14.10 14.10 99,139 -0.29(-2.02%)
May 16, 2006 14.59 14.59 14.37 14.39 22,616 -0.26(-1.78%)
May 15, 2006 14.70 14.73 14.65 14.65 2,168 -0.07(-0.50%)
May 12, 2006 14.70 14.73 14.61 14.72 22,926 -0.14(-0.91%)
May 11, 2006 15.00 15.00 14.83 14.86 15,180 -0.27(-1.79%)
May 10, 2006 15.24 15.24 15.10 15.13 9,913 -0.17(-1.10%)
May 09, 2006 15.37 15.37 15.27 15.30 16,110 -0.14(-0.88%)
May 08, 2006 15.48 15.48 15.39 15.43 10,843 +0.00(+0.02%)
May 05, 2006 15.24 15.43 15.24 15.43 12,702 +0.23(+1.49%)
May 04, 2006 15.03 15.21 15.03 15.20 168,227 +0.20(+1.36%)
May 03, 2006 14.96 15.00 14.90 15.00 15,800 -0.04(-0.26%)
May 02, 2006 15.28 15.28 14.99 15.04 19,208 -0.23(-1.48%)
May 01, 2006 15.50 15.52 15.26 15.26 57,934 -0.16(-1.05%)
Apr 28, 2006 15.38 15.54 15.38 15.43 11,772 -0.03(-0.21%)
Apr 27, 2006 15.12 15.57 15.12 15.46 28,502 +0.24(+1.57%)
Apr 26, 2006 15.43 15.43 15.15 15.22 111,222 -0.15(-0.95%)
Apr 25, 2006 15.44 15.52 15.30 15.36 91,704 -0.06(-0.40%)
Apr 24, 2006 15.42 15.43 15.29 15.43 13,012 -0.01(-0.06%)
Apr 21, 2006 15.56 15.56 15.43 15.44 10,223 -0.21(-1.36%)
Apr 20, 2006 15.62 15.70 15.61 15.65 66,919 -0.03(-0.19%)
Apr 19, 2006 15.66 15.68 15.56 15.68 104,096 +0.01(+0.08%)
Apr 18, 2006 15.38 15.68 15.38 15.66 76,833 +0.29(+1.89%)
Apr 17, 2006 15.50 15.53 15.23 15.37 38,726 -0.13(-0.85%)
Apr 13, 2006 15.37 15.51 15.37 15.51 5,576 +0.21(+1.35%)
Apr 12, 2006 15.15 15.34 15.15 15.30 59,173 +0.21(+1.39%)
Apr 11, 2006 15.47 15.47 15.07 15.09 74,044 -0.30(-1.93%)
Apr 10, 2006 15.48 15.48 15.37 15.39 21,376 -0.08(-0.50%)
Apr 07, 2006 15.75 15.75 15.43 15.46 12,702 -0.21(-1.36%)
Apr 06, 2006 15.77 15.78 15.62 15.68 15,180 -0.27(-1.68%)
Apr 05, 2006 16.06 16.06 15.90 15.95 26,953 -0.05(-0.30%)
Apr 04, 2006 15.95 16.05 15.95 15.99 34,698 +0.01(+0.06%)
Apr 03, 2006 16.23 16.23 15.97 15.98 90,155 -0.24(-1.49%)
Mar 31, 2006 16.29 16.29 16.16 16.23 18,588 +0.01(+0.06%)
Mar 30, 2006 16.20 16.27 16.16 16.22 17,659 +0.03(+0.18%)
Mar 29, 2006 16.04 16.21 16.04 16.19 64,440 +0.15(+0.93%)
Mar 28, 2006 16.11 16.18 16.04 16.04 25,714 -0.11(-0.68%)
Mar 27, 2006 16.19 16.19 16.12 16.15 143,752 -0.05(-0.34%)
Mar 24, 2006 16.26 16.26 16.14 16.20 309,811 -0.17(-1.03%)
Mar 23, 2006 16.49 16.49 16.28 16.37 104,716 -0.06(-0.39%)
Mar 22, 2006 16.24 16.44 16.07 16.44 13,631 +0.00(+0.00%)
Mar 21, 2006 16.60 16.71 16.40 16.44 139,105 -0.31(-1.83%)
Mar 20, 2006 16.73 16.87 16.68 16.74 8,364 -0.06(-0.38%)
Mar 17, 2006 16.77 16.82 16.75 16.81 9,913 -0.04(-0.25%)
Mar 16, 2006 17.07 17.08 16.85 16.85 44,922 -0.03(-0.15%)
Mar 15, 2006 16.84 16.87 16.82 16.87 4,647 +0.11(+0.64%)
Mar 14, 2006 16.82 16.82 16.70 16.77 176,282 -0.02(-0.10%)
Mar 13, 2006 16.98 17.03 16.78 16.78 51,738 -0.04(-0.23%)
Mar 10, 2006 16.76 17.01 16.76 16.82 26,953 -0.05(-0.27%)
Mar 09, 2006 17.05 17.05 16.86 16.87 14,561 -0.25(-1.43%)
Mar 08, 2006 16.82 17.15 16.68 17.11 866,851 +0.28(+1.67%)
Mar 07, 2006 17.07 17.07 16.80 16.83 442,100 -0.31(-1.83%)
Mar 06, 2006 17.22 17.27 17.07 17.15 211,291 -0.15(-0.84%)
Mar 03, 2006 17.37 17.38 17.24 17.29 105,645 -0.08(-0.44%)
Mar 02, 2006 17.37 17.37 17.20 17.37 66,299 -0.00(-0.02%)
Mar 01, 2006 17.31 17.39 17.10 17.37 56,695 +0.22(+1.26%)
Feb 28, 2006 17.54 17.43 17.14 17.16 13,631 -0.39(-2.21%)
Feb 27, 2006 17.43 17.57 17.32 17.54 107,814 +0.41(+2.39%)
Feb 24, 2006 16.87 17.13 16.86 17.13 178,451 +0.32(+1.90%)
Feb 23, 2006 16.70 16.84 16.70 16.81 65,679 +0.04(+0.25%)
Feb 22, 2006 16.59 16.77 16.58 16.77 7,435 +0.35(+2.14%)
Feb 21, 2006 16.69 16.69 16.39 16.42 226,471 -0.26(-1.59%)
Feb 17, 2006 16.70 16.71 16.66 16.68 79,001 +0.03(+0.17%)
Feb 16, 2006 16.58 16.66 16.55 16.66 3,717 +0.29(+1.75%)
Feb 15, 2006 16.12 16.45 16.12 16.37 20,447 +0.41(+2.57%)
Feb 14, 2006 15.94 15.96 15.94 15.96 619 +0.15(+0.94%)
Feb 13, 2006 15.89 15.89 15.80 15.81 122,685 -0.23(-1.41%)
Feb 10, 2006 15.88 16.04 15.81 16.04 16,729 +0.05(+0.28%)
Feb 09, 2006 16.03 16.19 15.99 15.99 37,487 +0.15(+0.94%)
Feb 08, 2006 15.82 15.84 15.75 15.84 1,549 -0.01(-0.04%)
Feb 07, 2006 15.95 16.00 15.85 15.85 17,039 -0.05(-0.30%)
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.