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

Sofi Select 500 ETF (NY: SFY )

19.87 +0.08 (+0.40%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 13, 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 (%)
Mar 31, 2020 8.864 8.968 8.645 8.766 49,439 -0.08(-0.89%)
Mar 30, 2020 8.599 8.883 8.561 8.845 44,070 +0.26(+2.98%)
Mar 27, 2020 8.494 8.750 8.390 8.589 70,146 -0.20(-2.27%)
Mar 26, 2020 8.380 8.892 8.380 8.788 67,062 +0.48(+5.82%)
Mar 25, 2020 8.238 8.618 8.096 8.305 70,009 +0.19(+2.34%)
Mar 24, 2020 7.954 8.238 7.869 8.115 55,778 +0.56(+7.40%)
Mar 23, 2020 7.688 7.688 7.437 7.556 64,304 -0.24(-3.04%)
Mar 20, 2020 8.162 8.205 7.793 7.793 70,568 -0.27(-3.32%)
Mar 19, 2020 8.001 8.219 7.811 8.060 64,176 -0.06(-0.68%)
Mar 18, 2020 7.878 8.191 7.802 8.116 88,738 -0.16(-1.94%)
Mar 17, 2020 8.162 8.494 7.863 8.276 152,465 +0.20(+2.44%)
Mar 16, 2020 8.115 8.537 8.039 8.079 89,601 -0.83(-9.34%)
Mar 13, 2020 8.665 8.935 8.262 8.911 78,796 +0.60(+7.18%)
Mar 12, 2020 8.627 9.310 8.238 8.314 110,154 -0.82(-8.93%)
Mar 11, 2020 9.300 9.461 9.044 9.129 61,099 -0.37(-3.89%)
Mar 10, 2020 9.746 9.746 9.129 9.499 74,378 +0.25(+2.66%)
Mar 09, 2020 9.385 9.537 9.101 9.253 79,132 -0.66(-6.69%)
Mar 06, 2020 9.859 9.964 9.698 9.916 40,083 -0.17(-1.69%)
Mar 05, 2020 10.22 10.26 10.04 10.09 50,658 -0.33(-3.18%)
Mar 04, 2020 10.22 10.42 10.12 10.42 43,624 +0.33(+3.29%)
Mar 03, 2020 10.36 10.43 9.964 10.09 142,221 -0.23(-2.21%)
Mar 02, 2020 10.01 10.31 9.812 10.31 77,807 +0.46(+4.72%)
Feb 28, 2020 9.632 9.850 9.565 9.850 111,074 -0.07(-0.67%)
Feb 27, 2020 10.12 10.30 9.916 9.916 84,606 -0.50(-4.78%)
Feb 26, 2020 10.47 10.61 10.39 10.41 120,949 -0.01(-0.13%)
Feb 25, 2020 10.82 10.82 10.39 10.43 94,755 -0.31(-2.92%)
Feb 24, 2020 10.70 10.85 10.70 10.74 76,622 -0.43(-3.85%)
Feb 21, 2020 11.24 11.24 11.13 11.17 42,087 -0.07(-0.64%)
Feb 20, 2020 11.30 11.30 11.16 11.24 89,515 -0.08(-0.67%)
Feb 19, 2020 11.32 11.34 11.27 11.32 97,342 +0.10(+0.93%)
Feb 18, 2020 11.23 11.25 11.21 11.21 37,613 -0.02(-0.17%)
Feb 14, 2020 11.22 11.25 11.20 11.23 45,568 -0.02(-0.17%)
Feb 13, 2020 11.22 11.29 11.22 11.25 41,155 -0.01(-0.08%)
Feb 12, 2020 11.23 11.26 11.22 11.26 30,802 +0.09(+0.76%)
Feb 11, 2020 11.22 11.24 11.14 11.18 55,018 +0.03(+0.25%)
Feb 10, 2020 11.05 11.15 11.05 11.15 46,265 +0.07(+0.60%)
Feb 07, 2020 11.08 11.12 11.04 11.08 37,657 -0.04(-0.34%)
Feb 06, 2020 11.05 11.13 11.05 11.12 43,601 +0.08(+0.69%)
Feb 05, 2020 11.04 11.07 11.01 11.04 45,435 +0.06(+0.54%)
Feb 04, 2020 10.92 11.02 10.92 10.99 89,275 +0.18(+1.65%)
Feb 03, 2020 10.76 10.83 10.76 10.81 36,929 +0.10(+0.92%)
Jan 31, 2020 10.84 10.85 10.68 10.71 34,915 -0.15(-1.35%)
Jan 30, 2020 10.75 10.88 10.74 10.85 48,854 +0.02(+0.18%)
Jan 29, 2020 10.88 10.88 10.82 10.84 32,300 +0.01(+0.09%)
Jan 28, 2020 10.80 10.85 10.76 10.83 30,812 +0.09(+0.88%)
Jan 27, 2020 10.71 10.77 10.63 10.73 51,584 -0.17(-1.57%)
Jan 24, 2020 11.06 11.06 10.88 10.90 39,028 -0.11(-1.03%)
Jan 23, 2020 10.95 11.02 10.92 11.02 58,529 +0.03(+0.26%)
Jan 22, 2020 11.03 11.03 10.98 10.99 49,293 +0.00(+0.00%)
Jan 21, 2020 10.95 11.01 10.93 10.99 70,709 +0.02(+0.14%)
Jan 17, 2020 11.00 11.00 10.93 10.97 43,248 +0.01(+0.12%)
Jan 16, 2020 10.92 10.96 10.90 10.96 57,732 +0.09(+0.79%)
Jan 15, 2020 10.86 10.90 10.85 10.87 29,412 +0.02(+0.17%)
Jan 14, 2020 10.87 10.89 10.83 10.85 54,500 -0.03(-0.26%)
Jan 13, 2020 10.78 10.88 10.78 10.88 53,430 +0.13(+1.23%)
Jan 10, 2020 10.81 10.85 10.75 10.75 50,210 -0.07(-0.61%)
Jan 09, 2020 10.81 10.82 10.78 10.82 33,827 +0.08(+0.72%)
Jan 08, 2020 10.76 10.79 10.69 10.74 43,102 +0.03(+0.26%)
Jan 07, 2020 10.71 10.72 10.68 10.71 44,298 +0.00(+0.00%)
Jan 06, 2020 10.60 10.71 10.60 10.71 40,137 +0.05(+0.44%)
Jan 03, 2020 10.63 10.72 10.63 10.67 74,682 -0.07(-0.62%)
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.