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 Technology Dividend Aristocrats ETF (NY: TDV )

74.37 -0.58 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2020 38.32 38.40 37.87 38.02 2,301 -1.06(-2.70%)
Apr 29, 2020 38.46 39.12 38.46 39.08 4,110 +1.58(+4.21%)
Apr 28, 2020 38.00 38.30 37.48 37.50 9,446 -0.09(-0.24%)
Apr 27, 2020 37.24 37.68 37.24 37.59 3,818 +0.97(+2.64%)
Apr 24, 2020 35.95 36.62 35.95 36.62 7,700 +0.75(+2.09%)
Apr 23, 2020 36.33 36.33 35.87 35.87 8,377 -0.14(-0.38%)
Apr 22, 2020 35.51 36.05 35.50 36.01 5,394 +1.21(+3.49%)
Apr 21, 2020 35.77 35.77 34.75 34.79 4,783 -1.19(-3.30%)
Apr 20, 2020 36.13 36.51 35.98 35.98 8,771 -0.58(-1.58%)
Apr 17, 2020 36.78 36.78 36.14 36.56 268,600 +0.85(+2.37%)
Apr 16, 2020 35.13 35.71 35.13 35.71 3,371 +0.42(+1.19%)
Apr 15, 2020 35.76 35.76 35.15 35.29 4,543 -1.06(-2.93%)
Apr 14, 2020 36.12 36.36 36.12 36.35 2,290 +1.17(+3.32%)
Apr 13, 2020 35.58 35.58 34.84 35.18 5,486 -0.30(-0.83%)
Apr 09, 2020 35.99 36.02 35.32 35.48 3,400 +0.16(+0.46%)
Apr 08, 2020 34.86 35.32 34.46 35.32 3,700 +0.97(+2.81%)
Apr 07, 2020 35.53 35.53 34.35 34.35 2,892 -0.22(-0.64%)
Apr 06, 2020 33.68 34.57 33.68 34.57 8,191 +2.63(+8.23%)
Apr 03, 2020 32.46 32.46 31.79 31.94 3,700 -0.51(-1.58%)
Apr 02, 2020 32.17 32.45 32.17 32.45 965 +0.82(+2.60%)
Apr 01, 2020 32.46 32.46 31.63 31.63 378 -1.64(-4.93%)
Mar 31, 2020 34.01 34.02 33.27 33.27 7,759 -0.50(-1.47%)
Mar 30, 2020 33.26 33.81 33.20 33.77 13,889 +0.96(+2.93%)
Mar 27, 2020 33.15 33.81 32.81 32.81 108,000 -1.70(-4.91%)
Mar 26, 2020 33.29 34.50 33.28 34.50 8,470 +2.21(+6.84%)
Mar 25, 2020 32.19 32.85 32.19 32.30 2,777 -0.02(-0.08%)
Mar 24, 2020 31.39 32.32 31.14 32.32 5,667 +2.90(+9.87%)
Mar 23, 2020 28.65 29.68 28.65 29.42 2,620 -0.24(-0.81%)
Mar 20, 2020 31.86 31.86 29.56 29.66 2,200 -1.51(-4.84%)
Mar 19, 2020 31.40 31.84 31.16 31.16 6,021 +0.65(+2.14%)
Mar 18, 2020 30.59 31.20 29.41 30.51 5,200 -1.98(-6.10%)
Mar 17, 2020 30.52 32.49 30.52 32.49 8,749 +2.01(+6.60%)
Mar 16, 2020 31.93 32.32 30.48 30.48 3,490 -3.65(-10.69%)
Mar 13, 2020 32.60 34.13 32.00 34.13 3,700 +2.13(+6.66%)
Mar 12, 2020 32.87 33.68 32.00 32.00 8,363 -3.35(-9.48%)
Mar 11, 2020 35.75 35.75 34.92 35.35 12,651 -1.69(-4.56%)
Mar 10, 2020 36.51 37.04 35.41 37.04 9,287 +1.48(+4.16%)
Mar 09, 2020 34.94 36.63 34.84 35.56 3,669 -2.43(-6.40%)
Mar 06, 2020 37.60 37.99 37.60 37.99 1,800 -0.42(-1.10%)
Mar 05, 2020 38.53 39.10 38.20 38.41 3,468 -1.19(-3.00%)
Mar 04, 2020 38.86 39.60 38.58 39.60 1,819 +1.31(+3.43%)
Mar 03, 2020 38.75 39.54 38.29 38.29 1,283 -1.00(-2.53%)
Mar 02, 2020 38.51 39.28 37.81 39.28 2,551 +1.20(+3.15%)
Feb 28, 2020 36.65 38.08 36.65 38.08 17,200 -0.22(-0.58%)
Feb 27, 2020 38.86 39.01 38.28 38.30 3,969 -1.59(-3.98%)
Feb 26, 2020 40.25 40.73 39.89 39.89 2,263 -0.21(-0.53%)
Feb 25, 2020 41.28 41.28 40.00 40.11 2,877 -1.25(-3.03%)
Feb 24, 2020 41.67 41.77 41.36 41.36 3,298 -1.50(-3.50%)
Feb 21, 2020 43.00 43.03 42.77 42.86 1,800 -0.72(-1.66%)
Feb 20, 2020 43.75 43.80 43.24 43.58 3,440 -0.18(-0.41%)
Feb 19, 2020 43.82 43.82 43.72 43.76 3,820 +0.49(+1.14%)
Feb 18, 2020 43.34 43.35 43.19 43.27 2,519 -0.24(-0.55%)
Feb 14, 2020 43.46 43.62 43.46 43.51 5,600 +0.04(+0.09%)
Feb 13, 2020 43.20 43.55 43.20 43.47 12,493 -0.07(-0.16%)
Feb 12, 2020 43.38 43.57 43.30 43.54 2,852 +0.48(+1.12%)
Feb 11, 2020 43.33 43.34 43.00 43.05 6,166 +0.26(+0.60%)
Feb 10, 2020 42.26 42.80 42.26 42.80 4,203 +0.49(+1.16%)
Feb 07, 2020 42.50 42.50 42.31 42.31 2,200 -0.48(-1.13%)
Feb 06, 2020 42.64 42.79 42.62 42.79 3,589 +0.19(+0.45%)
Feb 05, 2020 42.33 42.62 42.21 42.60 2,029 +0.69(+1.64%)
Feb 04, 2020 41.79 42.00 41.79 41.91 541 +0.87(+2.12%)
Feb 03, 2020 40.99 41.25 40.99 41.04 2,681 +0.35(+0.87%)
Jan 31, 2020 41.00 41.00 40.69 40.69 5,700 -1.03(-2.46%)
Jan 30, 2020 41.40 41.72 41.14 41.72 2,187 +0.04(+0.09%)
Jan 29, 2020 42.25 42.25 41.68 41.68 1,623 -0.43(-1.03%)
Jan 28, 2020 42.03 42.11 42.03 42.11 160 +0.55(+1.32%)
Jan 27, 2020 41.68 41.81 41.56 41.56 5,685 -0.93(-2.18%)
Jan 24, 2020 43.00 43.00 42.45 42.49 3,000 -0.50(-1.17%)
Jan 23, 2020 42.80 43.00 42.77 43.00 3,847 +0.13(+0.30%)
Jan 22, 2020 43.18 43.18 42.87 42.87 4,062 +0.05(+0.11%)
Jan 21, 2020 42.70 42.86 42.70 42.82 2,767 -0.13(-0.30%)
Jan 17, 2020 42.87 42.97 42.76 42.95 2,800 +0.23(+0.54%)
Jan 16, 2020 42.55 42.72 42.53 42.72 6,762 +0.47(+1.11%)
Jan 15, 2020 42.50 42.50 42.25 42.25 1,852 -0.14(-0.33%)
Jan 14, 2020 42.42 42.42 42.37 42.39 1,541 +0.14(+0.33%)
Jan 13, 2020 42.18 42.25 42.17 42.25 3,304 +0.39(+0.92%)
Jan 10, 2020 41.86 41.86 41.86 41.86 100 -0.23(-0.55%)
Jan 09, 2020 42.22 42.22 42.05 42.10 1,633 +0.28(+0.66%)
Jan 08, 2020 41.73 41.82 41.73 41.82 402 +0.16(+0.38%)
Jan 07, 2020 41.72 41.72 41.66 41.66 106 +0.26(+0.64%)
Jan 06, 2020 41.31 41.40 41.31 41.40 774 -0.17(-0.41%)
Jan 03, 2020 41.47 41.58 41.45 41.57 1,800 -0.35(-0.84%)
Jan 02, 2020 41.85 41.92 41.69 41.92 1,659 +0.41(+0.99%)
Dec 31, 2019 41.41 41.51 41.38 41.51 3,100 +0.06(+0.14%)
Dec 30, 2019 41.28 41.51 41.28 41.45 860 -0.19(-0.45%)
Dec 27, 2019 41.67 41.68 41.64 41.64 700 +0.01(+0.03%)
Dec 26, 2019 41.75 41.75 41.57 41.63 920 +0.05(+0.12%)
Dec 24, 2019 41.57 41.57 41.57 41.57 100 -0.10(-0.25%)
Dec 23, 2019 41.75 41.75 41.68 41.68 1,630 -0.04(-0.09%)
Dec 20, 2019 41.66 41.73 41.65 41.72 2,600 +0.31(+0.76%)
Dec 19, 2019 41.34 41.42 41.23 41.40 2,387 +0.16(+0.38%)
Dec 18, 2019 41.42 41.42 41.24 41.24 4,241 -0.05(-0.13%)
Dec 17, 2019 41.28 41.32 41.28 41.30 1,562 +0.01(+0.02%)
Dec 16, 2019 41.53 41.55 41.29 41.29 4,272 +0.16(+0.39%)
Dec 13, 2019 41.27 41.39 41.12 41.13 5,200 -0.18(-0.42%)
Dec 12, 2019 41.21 41.30 41.13 41.30 3,866 +0.70(+1.73%)
Dec 11, 2019 40.54 40.63 40.48 40.60 2,680 +0.28(+0.68%)
Dec 10, 2019 40.32 40.32 40.32 40.32 34 -0.04(-0.10%)
Dec 09, 2019 40.43 40.43 40.36 40.36 268 -0.06(-0.14%)
Dec 06, 2019 40.43 40.43 40.42 40.42 400 +0.38(+0.94%)
Dec 05, 2019 39.99 40.07 39.95 40.04 1,446 +0.08(+0.19%)
Dec 04, 2019 39.95 39.96 39.95 39.96 498 +0.36(+0.90%)
Dec 03, 2019 39.43 39.61 39.43 39.61 899 -0.41(-1.02%)
Dec 02, 2019 40.40 40.40 39.97 40.02 587 -0.45(-1.12%)
Nov 29, 2019 40.59 40.59 40.47 40.47 1,600 -0.19(-0.47%)
Nov 27, 2019 40.60 40.66 40.60 40.66 1,000 +0.53(+1.32%)
Nov 26, 2019 40.00 40.13 40.00 40.13 118 +0.00(+0.00%)
Nov 25, 2019 39.80 40.13 39.80 40.13 914 +0.57(+1.44%)
Nov 22, 2019 39.51 39.57 39.51 39.56 1,000 +0.02(+0.05%)
Nov 21, 2019 39.50 39.54 39.47 39.54 250 -0.23(-0.58%)
Nov 20, 2019 39.88 40.02 39.60 39.77 4,217 -0.27(-0.68%)
Nov 19, 2019 40.06 40.13 40.04 40.04 859 +0.13(+0.33%)
Nov 18, 2019 40.01 40.01 39.91 39.91 1,773 -0.15(-0.37%)
Nov 15, 2019 40.13 40.13 39.99 40.06 1,800 +0.24(+0.60%)
Nov 14, 2019 39.80 39.82 39.70 39.82 3,799 -0.13(-0.33%)
Nov 13, 2019 40.01 40.02 39.95 39.95 1,859 -0.08(-0.20%)
Nov 12, 2019 40.19 40.19 39.95 40.03 2,431 -0.05(-0.13%)
Nov 11, 2019 40.26 40.26 40.05 40.08 3,422 -0.22(-0.53%)
Nov 08, 2019 40.14 40.30 40.14 40.30 2,100 +0.21(+0.52%)
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.