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

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

218.26 -8.81 (-3.88%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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, 2019 209.42 211.92 209.42 211.56 1,028,084 +1.66(+0.79%)
Apr 29, 2019 210.25 210.68 208.90 209.90 893,544 -0.25(-0.12%)
Apr 26, 2019 207.87 210.25 205.82 210.15 1,127,000 -1.75(-0.83%)
Apr 25, 2019 214.97 215.28 210.13 211.90 689,262 -3.79(-1.76%)
Apr 24, 2019 213.85 218.00 213.76 215.69 675,320 +1.98(+0.93%)
Apr 23, 2019 212.71 214.50 212.21 213.71 671,630 +2.18(+1.03%)
Apr 22, 2019 211.03 212.14 209.75 211.53 303,868 -0.16(-0.08%)
Apr 18, 2019 212.00 212.29 210.68 211.69 361,300 +0.03(+0.01%)
Apr 17, 2019 212.48 214.22 210.00 211.66 1,091,874 +3.45(+1.66%)
Apr 16, 2019 203.03 208.39 203.03 208.21 1,069,637 +6.46(+3.20%)
Apr 15, 2019 203.59 203.59 200.68 201.75 590,006 -1.51(-0.74%)
Apr 12, 2019 202.34 203.40 201.72 203.26 343,500 +2.78(+1.39%)
Apr 11, 2019 201.17 201.94 199.97 200.48 311,848 -0.17(-0.08%)
Apr 10, 2019 198.88 201.29 198.71 200.65 422,454 +1.54(+0.77%)
Apr 09, 2019 200.05 200.05 198.07 199.11 494,140 -2.09(-1.04%)
Apr 08, 2019 199.86 201.42 199.43 201.20 460,123 +0.47(+0.23%)
Apr 05, 2019 200.48 200.82 199.29 200.73 407,900 +1.44(+0.72%)
Apr 04, 2019 198.61 200.53 198.21 199.29 539,093 +0.43(+0.22%)
Apr 03, 2019 196.91 200.65 196.86 198.86 1,072,715 +4.30(+2.21%)
Apr 02, 2019 194.37 195.02 193.40 194.56 486,486 +0.29(+0.15%)
Apr 01, 2019 192.33 194.50 191.65 194.27 654,791 +4.73(+2.50%)
Mar 29, 2019 188.99 189.99 188.46 189.54 575,200 +2.77(+1.48%)
Mar 28, 2019 187.39 189.07 185.45 186.77 462,205 -0.31(-0.17%)
Mar 27, 2019 189.96 190.59 185.64 187.08 1,323,711 -2.66(-1.40%)
Mar 26, 2019 190.58 191.44 188.32 189.74 1,280,446 +1.80(+0.96%)
Mar 25, 2019 188.97 190.73 186.37 187.94 981,281 -2.38(-1.25%)
Mar 22, 2019 195.02 195.30 190.16 190.32 1,472,300 -5.52(-2.82%)
Mar 21, 2019 189.48 197.14 189.48 195.84 934,083 +6.54(+3.45%)
Mar 20, 2019 191.20 192.19 188.14 189.30 836,211 -2.31(-1.21%)
Mar 19, 2019 190.45 192.19 190.43 191.61 663,803 +2.45(+1.30%)
Mar 18, 2019 189.88 190.84 187.94 189.16 898,994 -0.29(-0.15%)
Mar 15, 2019 186.33 190.93 186.28 189.45 1,317,500 +5.34(+2.90%)
Mar 14, 2019 185.22 186.09 184.10 184.11 591,905 -1.01(-0.55%)
Mar 13, 2019 185.65 186.69 184.97 185.12 410,175 +0.74(+0.40%)
Mar 12, 2019 184.36 185.46 182.78 184.38 656,135 +0.69(+0.38%)
Mar 11, 2019 180.41 184.57 180.20 183.69 664,625 +4.18(+2.33%)
Mar 08, 2019 176.56 179.66 175.91 179.51 497,000 -0.16(-0.09%)
Mar 07, 2019 180.91 180.91 178.45 179.67 994,625 -1.96(-1.08%)
Mar 06, 2019 184.17 184.61 181.50 181.63 468,190 -3.05(-1.65%)
Mar 05, 2019 184.89 185.73 183.83 184.68 443,484 -0.71(-0.38%)
Mar 04, 2019 186.65 187.30 183.09 185.39 585,219 +0.02(+0.01%)
Mar 01, 2019 185.49 186.27 183.45 185.37 477,700 +1.63(+0.89%)
Feb 28, 2019 182.85 184.27 182.25 183.74 411,962 +0.11(+0.06%)
Feb 27, 2019 185.11 185.11 181.63 183.63 987,969 -2.23(-1.20%)
Feb 26, 2019 186.52 187.26 185.28 185.86 288,370 -1.17(-0.63%)
Feb 25, 2019 188.29 189.23 186.90 187.03 784,892 +1.53(+0.82%)
Feb 22, 2019 184.97 185.77 184.25 185.50 293,500 +1.97(+1.07%)
Feb 21, 2019 184.92 185.33 183.00 183.53 384,303 -1.37(-0.74%)
Feb 20, 2019 183.78 186.06 183.78 184.90 345,719 +1.56(+0.85%)
Feb 19, 2019 182.75 184.52 182.53 183.34 394,306 -0.25(-0.14%)
Feb 15, 2019 184.10 184.60 182.60 183.59 247,400 +0.94(+0.51%)
Feb 14, 2019 181.54 184.00 181.34 182.65 334,890 +0.49(+0.27%)
Feb 13, 2019 182.48 183.57 181.62 182.16 302,198 +0.58(+0.32%)
Feb 12, 2019 180.01 182.03 179.75 181.58 673,306 +3.76(+2.11%)
Feb 11, 2019 177.36 178.28 176.41 177.82 247,181 +0.87(+0.49%)
Feb 08, 2019 174.82 177.32 173.86 176.95 627,600 -0.31(-0.17%)
Feb 07, 2019 178.97 179.79 175.70 177.26 1,153,342 -3.93(-2.17%)
Feb 06, 2019 178.62 182.63 178.62 181.19 858,643 +4.75(+2.69%)
Feb 05, 2019 175.49 177.29 175.18 176.44 431,781 +0.80(+0.46%)
Feb 04, 2019 174.66 175.66 173.40 175.64 209,247 +0.88(+0.50%)
Feb 01, 2019 172.89 175.60 172.81 174.76 504,900 +2.07(+1.20%)
Jan 31, 2019 172.42 174.24 171.10 172.69 493,868 -0.08(-0.05%)
Jan 30, 2019 170.90 173.38 168.96 172.77 1,046,569 +4.87(+2.90%)
Jan 29, 2019 170.37 170.92 167.61 167.90 1,465,493 -2.46(-1.44%)
Jan 28, 2019 167.47 171.73 166.93 170.36 816,290 -3.43(-1.97%)
Jan 25, 2019 170.94 174.51 169.74 173.79 1,042,200 +3.53(+2.07%)
Jan 24, 2019 164.57 170.85 164.51 170.26 1,981,737 +9.35(+5.81%)
Jan 23, 2019 162.95 163.61 159.49 160.91 700,933 -1.14(-0.70%)
Jan 22, 2019 165.24 165.24 160.85 162.05 710,185 -4.80(-2.88%)
Jan 18, 2019 164.33 167.85 163.82 166.85 524,800 +4.23(+2.60%)
Jan 17, 2019 160.01 163.88 159.12 162.62 1,044,474 +1.49(+0.92%)
Jan 16, 2019 162.91 163.88 161.13 161.13 285,038 -1.49(-0.92%)
Jan 15, 2019 162.58 164.37 161.95 162.62 293,997 +0.47(+0.29%)
Jan 14, 2019 162.97 163.25 161.32 162.15 284,509 -2.68(-1.63%)
Jan 11, 2019 162.37 166.18 161.84 164.83 430,100 +1.75(+1.07%)
Jan 10, 2019 160.05 163.35 159.94 163.08 418,898 +1.43(+0.88%)
Jan 09, 2019 159.03 162.33 159.03 161.65 768,224 +4.05(+2.57%)
Jan 08, 2019 160.00 160.00 155.58 157.60 509,914 -0.69(-0.44%)
Jan 07, 2019 155.88 159.81 155.23 158.29 559,863 +2.87(+1.85%)
Jan 04, 2019 151.49 155.96 150.95 155.42 845,700 +6.71(+4.51%)
Jan 03, 2019 154.32 155.29 148.64 148.71 1,023,400 -9.21(-5.83%)
Jan 02, 2019 153.70 159.33 153.54 157.92 762,917 +1.01(+0.64%)
Dec 31, 2018 157.44 158.13 155.28 156.91 735,900 +1.09(+0.70%)
Dec 28, 2018 155.48 158.64 154.58 155.82 337,200 +1.11(+0.72%)
Dec 27, 2018 151.34 154.73 149.52 154.71 900,172 +1.01(+0.66%)
Dec 26, 2018 147.40 153.70 144.79 153.70 1,405,935 +8.70(+6.00%)
Dec 24, 2018 148.08 149.74 145.00 145.00 880,500 -4.38(-2.93%)
Dec 21, 2018 152.93 154.67 148.97 149.38 926,600 -2.58(-1.70%)
Dec 20, 2018 152.95 155.43 149.93 151.96 1,085,491 -1.06(-0.69%)
Dec 19, 2018 158.93 160.74 152.36 153.02 1,007,611 -6.80(-4.25%)
Dec 18, 2018 159.07 162.30 159.04 159.82 837,808 +2.08(+1.32%)
Dec 17, 2018 159.58 161.92 156.74 157.74 392,129 -2.41(-1.50%)
Dec 14, 2018 160.57 163.31 160.01 160.15 454,500 -2.30(-1.42%)
Dec 13, 2018 164.02 164.81 161.75 162.45 447,045 -0.34(-0.21%)
Dec 12, 2018 163.13 165.29 161.81 162.79 467,908 +2.28(+1.42%)
Dec 11, 2018 162.34 164.27 159.60 160.51 830,530 +1.02(+0.64%)
Dec 10, 2018 156.92 160.22 156.52 159.49 537,664 +2.02(+1.28%)
Dec 07, 2018 163.32 163.57 156.58 157.47 652,000 -6.10(-3.73%)
Dec 06, 2018 159.81 163.57 158.99 163.57 1,784,786 -0.84(-0.51%)
Dec 04, 2018 171.30 171.70 164.19 164.41 692,300 -8.26(-4.78%)
Dec 03, 2018 173.32 173.95 170.98 172.67 779,520 +4.42(+2.63%)
Nov 30, 2018 165.83 168.27 164.27 168.25 614,100 +2.31(+1.39%)
Nov 29, 2018 166.75 167.54 165.52 165.94 958,103 -1.22(-0.73%)
Nov 28, 2018 165.20 167.23 161.94 167.16 560,381 +3.82(+2.34%)
Nov 27, 2018 162.22 164.72 161.41 163.34 671,027 +0.24(+0.15%)
Nov 26, 2018 162.34 163.11 160.76 163.10 635,803 +2.90(+1.81%)
Nov 23, 2018 158.89 161.45 158.79 160.20 496,000 +0.09(+0.06%)
Nov 21, 2018 160.11 160.11 160.11 0 +0.66(+0.41%)
Nov 20, 2018 154.70 161.51 154.52 159.45 1,040,829 +0.20(+0.13%)
Nov 19, 2018 164.76 165.24 159.09 159.25 859,659 -6.33(-3.82%)
Nov 16, 2018 161.52 166.33 161.50 165.58 1,498,000 -2.02(-1.21%)
Nov 15, 2018 161.27 168.19 161.23 167.60 1,661,709 +5.48(+3.38%)
Nov 14, 2018 162.92 164.46 160.57 162.12 1,235,143 +0.71(+0.44%)
Nov 13, 2018 160.54 164.62 160.54 161.41 803,667 +2.19(+1.38%)
Nov 12, 2018 163.82 164.15 158.71 159.22 749,709 -7.44(-4.46%)
Nov 09, 2018 167.97 168.12 165.21 166.66 563,400 -3.24(-1.91%)
Nov 08, 2018 169.02 171.01 168.25 169.90 568,661 -0.46(-0.27%)
Nov 07, 2018 170.67 170.92 168.50 170.36 609,276 +1.91(+1.13%)
Nov 06, 2018 166.15 169.10 166.15 168.45 394,788 +1.94(+1.17%)
Nov 05, 2018 167.78 167.80 163.71 166.51 801,743 -1.53(-0.91%)
Nov 02, 2018 169.86 170.77 165.96 168.04 1,079,900 -2.57(-1.51%)
Nov 01, 2018 164.13 171.00 164.01 170.61 1,170,497 +7.65(+4.69%)
Oct 31, 2018 163.42 164.22 161.52 162.96 1,165,330 +2.04(+1.27%)
Oct 30, 2018 154.05 161.08 154.05 160.92 832,325 +6.42(+4.16%)
Oct 29, 2018 159.29 160.02 151.58 154.50 1,474,162 -1.63(-1.04%)
Oct 26, 2018 155.43 158.88 153.59 156.13 1,303,400 -2.76(-1.74%)
Oct 25, 2018 156.31 160.10 156.07 158.89 3,075,520 +3.47(+2.23%)
Oct 24, 2018 163.55 163.55 155.14 155.42 3,071,665 -10.91(-6.56%)
Oct 23, 2018 162.83 167.25 161.02 166.33 1,428,252 -0.87(-0.52%)
Oct 22, 2018 167.05 168.18 165.65 167.20 1,307,918 +1.02(+0.61%)
Oct 19, 2018 169.75 170.72 165.47 166.18 1,127,500 -2.53(-1.50%)
Oct 18, 2018 172.33 172.34 168.08 168.71 1,352,868 -4.33(-2.50%)
Oct 17, 2018 175.00 175.34 171.84 173.04 808,492 -0.69(-0.40%)
Oct 16, 2018 170.12 173.97 169.93 173.73 651,706 +5.48(+3.26%)
Oct 15, 2018 168.91 170.13 167.64 168.25 1,294,662 -1.39(-0.82%)
Oct 12, 2018 171.11 172.06 167.17 169.64 1,618,700 +3.03(+1.82%)
Oct 11, 2018 167.98 171.64 165.31 166.61 1,456,788 -1.68(-1.00%)
Oct 10, 2018 173.77 173.88 168.15 168.29 2,018,780 -7.77(-4.41%)
Oct 09, 2018 175.29 176.95 174.97 176.06 536,555 -0.20(-0.11%)
Oct 08, 2018 176.80 178.40 174.74 176.26 717,403 -1.99(-1.12%)
Oct 05, 2018 182.62 182.80 176.59 178.25 812,200 -4.32(-2.37%)
Oct 04, 2018 184.58 184.89 180.99 182.57 639,726 -3.29(-1.77%)
Oct 03, 2018 186.50 187.16 184.20 185.86 662,070 +0.17(+0.09%)
Oct 02, 2018 185.20 188.25 185.20 185.69 672,283 +0.00(+0.00%)
Oct 01, 2018 186.00 187.21 185.25 185.69 341,718 +0.64(+0.35%)
Sep 28, 2018 183.68 185.70 183.12 185.05 792,100 +1.16(+0.63%)
Sep 27, 2018 183.79 184.62 183.25 183.89 351,892 +0.69(+0.38%)
Sep 26, 2018 184.25 185.36 183.00 183.20 349,871 -2.73(-1.47%)
Sep 25, 2018 188.48 188.48 185.43 185.93 490,139 -3.01(-1.59%)
Sep 24, 2018 186.77 189.03 186.38 188.94 277,789 +0.65(+0.35%)
Sep 21, 2018 188.98 189.68 187.80 188.29 569,200 -0.51(-0.27%)
Sep 20, 2018 188.01 189.52 187.74 188.80 481,961 +2.26(+1.21%)
Sep 19, 2018 186.32 187.43 185.76 186.54 368,341 +0.29(+0.16%)
Sep 18, 2018 185.41 187.38 185.41 186.25 437,561 +1.59(+0.86%)
Sep 17, 2018 186.58 187.07 184.43 184.66 509,226 -2.61(-1.39%)
Sep 14, 2018 186.26 188.01 185.72 187.27 659,700 +2.08(+1.12%)
Sep 13, 2018 185.12 187.51 184.52 185.19 719,870 +2.09(+1.14%)
Sep 12, 2018 182.85 183.18 179.10 183.10 703,780 -2.14(-1.16%)
Sep 11, 2018 186.30 186.55 184.25 185.24 578,444 -1.81(-0.97%)
Sep 10, 2018 186.41 187.10 185.31 187.05 317,044 +1.96(+1.06%)
Sep 07, 2018 185.51 187.78 184.65 185.09 2,800,300 -0.77(-0.41%)
Sep 06, 2018 190.20 190.36 185.66 185.86 498,041 -5.06(-2.65%)
Sep 05, 2018 191.67 192.19 189.31 190.92 526,715 -0.93(-0.48%)
Sep 04, 2018 189.63 191.93 189.22 191.85 429,895 +1.53(+0.80%)
Aug 31, 2018 190.32 190.32 190.32 0 +1.03(+0.54%)
Aug 30, 2018 190.56 191.28 189.03 189.29 603,805 -1.71(-0.90%)
Aug 29, 2018 190.50 191.59 189.83 191.00 1,426,871 +0.50(+0.26%)
Aug 28, 2018 190.78 191.32 188.66 190.50 538,745 +0.73(+0.38%)
Aug 27, 2018 188.32 191.18 187.91 189.77 5,957,949 +2.97(+1.59%)
Aug 24, 2018 184.95 186.90 184.92 186.80 562,000 +2.67(+1.45%)
Aug 23, 2018 183.83 185.49 183.83 184.13 615,855 +0.21(+0.11%)
Aug 22, 2018 182.68 184.16 181.56 183.92 480,101 +0.86(+0.47%)
Aug 21, 2018 180.13 183.54 180.09 183.06 849,892 +3.50(+1.95%)
Aug 20, 2018 179.97 180.62 177.54 179.56 319,051 -0.16(-0.09%)
Aug 17, 2018 179.46 180.20 177.04 179.72 731,800 -1.35(-0.75%)
Aug 16, 2018 182.50 182.75 180.58 181.07 473,255 -0.23(-0.13%)
Aug 15, 2018 182.27 183.03 179.43 181.30 1,022,667 -2.55(-1.39%)
Aug 14, 2018 185.30 185.59 183.70 183.85 536,547 -0.37(-0.20%)
Aug 13, 2018 184.28 185.82 184.00 184.22 562,493 +0.27(+0.15%)
Aug 10, 2018 184.72 185.53 183.08 183.95 1,082,900 -4.68(-2.48%)
Aug 09, 2018 189.66 189.93 188.59 188.63 739,608 -1.88(-0.99%)
Aug 08, 2018 190.10 190.90 189.35 190.51 372,220 +0.44(+0.23%)
Aug 07, 2018 189.48 190.19 188.75 190.07 3,293,342 +1.50(+0.80%)
Aug 06, 2018 187.08 188.60 186.07 188.57 259,401 +1.13(+0.60%)
Aug 03, 2018 187.17 187.61 186.29 187.44 448,100 +0.39(+0.21%)
Aug 02, 2018 183.56 187.29 182.90 187.05 751,153 +1.82(+0.98%)
Aug 01, 2018 185.68 187.17 184.43 185.23 1,242,559 -0.27(-0.15%)
Jul 31, 2018 185.51 188.09 185.17 185.50 757,013 +1.22(+0.66%)
Jul 30, 2018 186.02 186.53 183.37 184.28 833,378 -1.82(-0.98%)
Jul 27, 2018 187.06 188.74 184.73 186.10 1,731,000 -0.83(-0.44%)
Jul 26, 2018 187.05 183.35 186.93 2,432,110 +3.58(+1.95%)
Jul 25, 2018 182.58 183.51 180.24 183.35 5,416,836 +0.69(+0.38%)
Jul 24, 2018 185.82 186.72 182.40 182.66 627,954 -2.01(-1.09%)
Jul 23, 2018 183.47 184.98 181.09 184.67 333,767 +0.25(+0.14%)
Jul 20, 2018 185.45 183.48 184.42 290,643 -0.87(-0.47%)
Jul 19, 2018 185.34 186.04 184.09 185.29 290,450 -0.41(-0.22%)
Jul 18, 2018 185.11 186.02 184.50 185.70 307,807 +1.42(+0.77%)
Jul 17, 2018 180.45 184.34 180.16 184.28 1,380,152 +2.61(+1.44%)
Jul 16, 2018 182.18 182.89 181.52 181.67 204,233 -0.25(-0.14%)
Jul 13, 2018 183.10 183.10 181.65 181.92 267,713 -0.66(-0.36%)
Jul 12, 2018 180.89 182.83 179.81 182.58 755,916 +1.22(+0.67%)
Jul 11, 2018 183.14 184.23 181.21 181.36 666,199 -4.78(-2.57%)
Jul 10, 2018 184.53 186.53 184.25 186.14 467,882 +1.95(+1.06%)
Jul 09, 2018 184.86 184.91 182.04 184.19 453,364 +1.17(+0.64%)
Jul 06, 2018 180.79 183.32 179.82 183.02 754,629 +2.22(+1.23%)
Jul 05, 2018 177.66 180.83 177.66 180.80 446,380 +4.71(+2.67%)
Jul 03, 2018 176.09 176.09 176.09 0 -3.27(-1.82%)
Jul 02, 2018 176.70 179.40 175.34 179.36 699,134 +1.12(+0.63%)
Jun 29, 2018 179.50 180.41 178.24 178.24 426,036 +0.37(+0.21%)
Jun 28, 2018 176.00 178.27 175.77 177.87 1,355,907 +1.34(+0.76%)
Jun 27, 2018 181.81 182.23 176.44 176.53 787,954 -4.32(-2.39%)
Jun 26, 2018 180.80 181.75 179.95 180.85 3,668,012 +0.02(+0.01%)
Jun 25, 2018 184.31 184.31 178.51 180.83 1,813,729 -5.48(-2.94%)
Jun 22, 2018 188.71 188.83 185.95 186.31 372,109 -1.49(-0.79%)
Jun 21, 2018 191.44 191.52 187.52 187.80 415,299 -2.36(-1.24%)
Jun 20, 2018 190.33 191.13 189.29 190.16 669,222 +0.91(+0.48%)
Jun 19, 2018 188.49 189.39 186.37 189.25 876,958 -2.10(-1.10%)
Jun 18, 2018 191.98 191.98 189.58 191.35 558,603 -1.86(-0.96%)
Jun 15, 2018 193.44 193.38 193.21 374,234 -0.17(-0.09%)
Jun 14, 2018 193.34 194.31 192.22 193.38 545,205 +1.15(+0.60%)
Jun 13, 2018 192.64 194.27 192.02 192.23 3,052,338 -0.29(-0.15%)
Jun 12, 2018 192.02 192.65 190.80 192.52 310,813 +0.99(+0.52%)
Jun 11, 2018 191.61 192.50 190.90 191.53 426,059 -0.37(-0.19%)
Jun 08, 2018 191.42 192.27 190.36 191.90 809,859 -1.73(-0.89%)
Jun 07, 2018 195.56 195.78 192.24 193.63 694,675 -1.74(-0.89%)
Jun 06, 2018 195.37 193.33 195.37 422,641 +1.23(+0.63%)
Jun 05, 2018 193.73 194.66 193.00 194.14 213,832 +0.92(+0.48%)
Jun 04, 2018 192.21 193.44 191.48 193.22 390,342 +1.52(+0.79%)
Jun 01, 2018 189.11 191.70 188.44 191.70 353,458 +4.27(+2.28%)
May 31, 2018 188.49 189.35 187.13 187.43 535,490 -1.37(-0.73%)
May 30, 2018 188.60 190.21 187.87 188.80 714,464 +1.22(+0.65%)
May 29, 2018 187.92 189.16 186.28 187.58 512,823 -1.14(-0.60%)
May 25, 2018 188.72 188.72 188.72 0 +1.51(+0.81%)
May 24, 2018 186.59 187.61 184.89 187.21 378,723 +0.75(+0.40%)
May 23, 2018 184.02 186.52 183.25 186.46 346,396 +1.00(+0.54%)
May 22, 2018 186.00 186.87 184.83 185.46 498,851 +1.03(+0.56%)
May 21, 2018 185.29 186.25 182.81 184.43 491,470 +1.83(+1.00%)
May 18, 2018 183.60 183.86 181.95 182.60 690,850 -2.65(-1.43%)
May 17, 2018 185.36 186.76 183.86 185.25 433,752 -0.54(-0.29%)
May 16, 2018 184.88 186.19 183.32 185.79 407,112 +2.36(+1.29%)
May 15, 2018 184.22 184.74 182.11 183.43 421,321 -2.01(-1.08%)
May 14, 2018 185.49 187.67 185.11 185.44 551,267 +2.24(+1.22%)
May 11, 2018 183.50 184.91 182.87 183.20 619,278 -1.35(-0.73%)
May 10, 2018 182.27 184.63 182.16 184.55 414,401 +3.30(+1.82%)
May 09, 2018 179.19 181.38 178.79 181.25 348,007 +2.72(+1.52%)
May 08, 2018 177.37 178.78 176.68 178.53 402,113 +1.05(+0.59%)
May 07, 2018 177.22 178.31 176.58 177.48 394,973 +1.70(+0.97%)
May 04, 2018 170.82 176.09 170.04 175.78 659,326 +4.03(+2.35%)
May 03, 2018 169.39 172.50 168.10 171.75 798,953 +1.02(+0.60%)
May 02, 2018 171.66 172.20 170.01 170.73 514,433 -0.76(-0.44%)
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.