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

Alpha Architect ETF Trust Viridi Cleaner Energy (NY: RIGZ )

3.750 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 4, 2023 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 (%)
Jan 04, 2023 3.750 0 -0.01(-0.27%)
Jan 03, 2023 3.740 3.820 3.720 3.760 15,584 +0.02(+0.53%)
Dec 30, 2022 3.680 3.740 3.680 3.740 6,301 -0.02(-0.53%)
Dec 29, 2022 3.660 3.760 3.660 3.760 10,353 +0.08(+2.17%)
Dec 28, 2022 3.730 3.805 3.660 3.680 14,286 -0.07(-1.87%)
Dec 27, 2022 3.950 3.950 3.680 3.750 13,448 -0.18(-4.58%)
Dec 23, 2022 3.900 3.940 3.885 3.930 16,294 -0.02(-0.51%)
Dec 22, 2022 3.910 3.960 3.811 3.950 7,949 -0.08(-1.90%)
Dec 21, 2022 3.980 4.040 3.940 4.027 32,158 +0.05(+1.30%)
Dec 20, 2022 3.940 4.080 3.940 3.975 9,346 +0.05(+1.35%)
Dec 19, 2022 4.180 4.180 3.900 3.922 37,638 -0.21(-5.03%)
Dec 16, 2022 4.120 4.130 4.050 4.130 45,787 -0.03(-0.72%)
Dec 15, 2022 4.280 4.280 4.160 4.160 4,942 -0.29(-6.52%)
Dec 14, 2022 4.440 4.530 4.440 4.450 2,360 -0.01(-0.15%)
Dec 13, 2022 4.690 4.780 4.420 4.457 11,851 -0.08(-1.74%)
Dec 12, 2022 4.590 4.600 4.450 4.536 5,304 -0.06(-1.40%)
Dec 09, 2022 4.680 4.700 4.570 4.600 5,299 -0.01(-0.22%)
Dec 08, 2022 4.500 4.680 4.500 4.610 8,034 +0.11(+2.44%)
Dec 07, 2022 4.600 4.605 4.500 4.500 6,082 -0.18(-3.94%)
Dec 06, 2022 4.820 4.868 4.685 4.685 2,651 -0.16(-3.21%)
Dec 05, 2022 5.140 5.140 4.840 4.840 5,318 -0.27(-5.21%)
Dec 02, 2022 4.790 5.106 4.790 5.106 3,534 +0.16(+3.15%)
Dec 01, 2022 5.100 5.136 4.950 4.950 3,179 -0.04(-0.80%)
Nov 30, 2022 4.850 4.990 4.780 4.990 2,628 +0.21(+4.39%)
Nov 29, 2022 4.900 4.900 4.780 4.780 3,073 -0.02(-0.42%)
Nov 28, 2022 5.000 5.000 4.800 4.800 2,985 -0.25(-4.95%)
Nov 25, 2022 5.110 5.112 5.050 5.050 2,044 -0.03(-0.65%)
Nov 23, 2022 4.990 5.083 4.930 5.083 2,626 +0.27(+5.57%)
Nov 22, 2022 4.810 4.851 4.770 4.815 5,382 +0.04(+0.90%)
Nov 21, 2022 5.080 5.080 4.751 4.772 11,005 -0.43(-8.22%)
Nov 18, 2022 5.440 5.440 5.200 5.200 1,845 -0.20(-3.62%)
Nov 17, 2022 5.400 5.457 5.340 5.396 4,112 -0.14(-2.51%)
Nov 16, 2022 5.690 5.690 5.400 5.534 5,131 -0.35(-5.88%)
Nov 15, 2022 6.045 6.056 5.880 5.880 4,271 +0.13(+2.26%)
Nov 14, 2022 6.010 6.010 5.750 5.750 11,151 -0.20(-3.28%)
Nov 11, 2022 5.670 5.945 5.670 5.945 21,527 +0.25(+4.30%)
Nov 10, 2022 5.744 5.765 5.560 5.700 17,466 +0.39(+7.34%)
Nov 09, 2022 5.780 5.870 5.310 5.310 13,630 -0.55(-9.35%)
Nov 08, 2022 6.000 6.170 5.720 5.857 22,199 -0.39(-6.28%)
Nov 07, 2022 6.250 6.289 6.190 6.250 5,646 +0.01(+0.16%)
Nov 04, 2022 6.160 6.400 6.150 6.240 5,739 +0.27(+4.52%)
Nov 03, 2022 6.085 6.123 5.970 5.970 1,997 -0.16(-2.61%)
Nov 02, 2022 6.500 6.500 6.130 6.130 15,708 -0.38(-5.84%)
Nov 01, 2022 6.863 6.863 6.510 6.510 2,328 -0.21(-3.13%)
Oct 31, 2022 6.910 6.910 6.690 6.720 11,009 -0.38(-5.31%)
Oct 28, 2022 6.905 7.100 6.859 7.097 3,882 +0.19(+2.71%)
Oct 27, 2022 7.210 7.210 6.910 6.910 3,783 -0.63(-8.34%)
Oct 26, 2022 7.500 7.900 7.500 7.539 11,946 +0.16(+2.15%)
Oct 25, 2022 6.940 7.380 6.940 7.380 6,363 +0.79(+11.99%)
Oct 24, 2022 6.490 6.590 6.429 6.590 9,616 +0.07(+1.12%)
Oct 21, 2022 6.300 6.520 6.230 6.517 3,368 +0.12(+1.86%)
Oct 20, 2022 6.612 6.678 6.398 6.398 1,526 -0.09(-1.35%)
Oct 19, 2022 6.550 6.620 6.485 6.485 1,435 -0.18(-2.67%)
Oct 18, 2022 6.900 6.900 6.612 6.663 3,656 -0.21(-3.10%)
Oct 17, 2022 6.880 6.962 6.835 6.876 6,410 +0.29(+4.45%)
Oct 14, 2022 7.110 7.111 6.583 6.583 4,251 -0.39(-5.61%)
Oct 13, 2022 6.800 6.975 6.360 6.975 3,886 +0.17(+2.50%)
Oct 12, 2022 6.650 6.827 6.650 6.805 951 +0.01(+0.18%)
Oct 11, 2022 7.050 7.050 6.630 6.793 6,641 -0.27(-3.78%)
Oct 10, 2022 7.360 7.360 6.960 7.060 4,286 -0.38(-5.07%)
Oct 07, 2022 7.960 7.960 7.400 7.437 3,740 -0.85(-10.29%)
Oct 06, 2022 8.400 8.400 8.290 8.290 2,643 -0.05(-0.65%)
Oct 05, 2022 8.120 8.344 8.120 8.344 1,168 -0.12(-1.45%)
Oct 04, 2022 8.220 8.480 8.210 8.467 6,707 +0.62(+7.93%)
Oct 03, 2022 7.753 7.845 7.670 7.845 2,800 +0.20(+2.62%)
Sep 30, 2022 7.560 8.000 7.550 7.645 9,211 +0.04(+0.52%)
Sep 29, 2022 7.540 7.606 7.498 7.606 1,980 -0.41(-5.06%)
Sep 28, 2022 7.850 8.011 7.850 8.011 3,326 +0.39(+5.10%)
Sep 27, 2022 7.630 7.640 7.495 7.622 1,571 +0.23(+3.05%)
Sep 26, 2022 7.720 7.815 7.397 7.397 5,695 -0.11(-1.46%)
Sep 23, 2022 7.520 7.520 7.441 7.507 1,976 -0.31(-4.00%)
Sep 22, 2022 8.040 8.040 7.680 7.820 1,981 -0.29(-3.57%)
Sep 21, 2022 8.240 8.330 8.100 8.110 3,047 +0.04(+0.49%)
Sep 20, 2022 8.580 8.580 8.043 8.070 3,438 -0.38(-4.55%)
Sep 19, 2022 8.300 8.650 8.290 8.455 3,254 -0.23(-2.62%)
Sep 16, 2022 8.650 8.710 8.520 8.682 2,905 -0.29(-3.26%)
Sep 15, 2022 8.920 8.975 8.920 8.975 1,864 -0.09(-0.94%)
Sep 14, 2022 9.000 9.230 9.000 9.060 3,541 +0.03(+0.34%)
Sep 13, 2022 9.230 9.300 9.020 9.029 4,609 -0.96(-9.63%)
Sep 12, 2022 10.16 10.16 9.769 9.991 3,627 +0.13(+1.35%)
Sep 09, 2022 9.880 9.925 9.665 9.858 9,042 +0.69(+7.55%)
Sep 08, 2022 8.480 9.170 8.480 9.166 3,331 +0.45(+5.17%)
Sep 07, 2022 8.430 8.715 8.357 8.715 2,559 +0.18(+2.05%)
Sep 06, 2022 8.830 8.830 8.530 8.540 6,117 -0.37(-4.16%)
Sep 02, 2022 8.980 8.980 8.890 8.911 894 -0.08(-0.92%)
Sep 01, 2022 8.770 8.993 8.770 8.993 8,045 -0.40(-4.27%)
Aug 31, 2022 9.570 9.575 9.295 9.394 6,466 +0.08(+0.91%)
Aug 30, 2022 9.600 9.685 9.235 9.310 4,712 -0.11(-1.15%)
Aug 29, 2022 9.390 9.520 9.390 9.419 2,441 -0.15(-1.59%)
Aug 26, 2022 10.25 10.25 9.550 9.571 4,677 -0.69(-6.70%)
Aug 25, 2022 10.16 10.26 10.13 10.26 1,993 -0.07(-0.65%)
Aug 24, 2022 10.38 10.48 10.31 10.32 3,422 +0.14(+1.40%)
Aug 23, 2022 10.22 10.23 10.14 10.18 1,956 +0.27(+2.70%)
Aug 22, 2022 10.11 10.15 9.832 9.915 8,676 -0.41(-3.97%)
Aug 19, 2022 10.79 10.79 10.30 10.32 14,160 -1.20(-10.43%)
Aug 18, 2022 11.62 11.70 11.47 11.53 5,208 -0.13(-1.14%)
Aug 17, 2022 12.29 12.29 11.50 11.66 6,500 -0.97(-7.65%)
Aug 16, 2022 12.80 12.97 12.49 12.63 3,839 -0.73(-5.46%)
Aug 15, 2022 13.21 13.69 12.46 13.36 7,879 +0.14(+1.05%)
Aug 12, 2022 12.50 13.22 12.23 13.22 2,957 +0.69(+5.53%)
Aug 11, 2022 12.80 13.37 12.50 12.52 4,772 +0.34(+2.76%)
Aug 10, 2022 11.61 12.27 11.47 12.19 3,669 +1.19(+10.82%)
Aug 09, 2022 11.15 11.81 10.67 11.00 6,760 -0.47(-4.11%)
Aug 08, 2022 11.46 11.64 11.36 11.47 14,972 +0.48(+4.37%)
Aug 05, 2022 10.85 10.99 10.75 10.99 1,064 +0.23(+2.17%)
Aug 04, 2022 11.39 11.39 10.64 10.76 3,068 -0.18(-1.63%)
Aug 03, 2022 10.71 10.94 10.70 10.94 5,420 +0.47(+4.46%)
Aug 02, 2022 10.00 10.64 10.00 10.47 3,843 +0.42(+4.22%)
Aug 01, 2022 10.04 10.25 9.890 10.04 2,527 -0.05(-0.45%)
Jul 29, 2022 10.04 10.20 9.920 10.09 4,002 +0.07(+0.69%)
Jul 28, 2022 9.569 10.02 9.450 10.02 6,895 +0.31(+3.18%)
Jul 27, 2022 9.250 9.720 9.100 9.712 9,923 +0.95(+10.88%)
Jul 26, 2022 8.800 8.830 8.715 8.759 3,766 -0.59(-6.32%)
Jul 25, 2022 9.690 9.690 9.321 9.350 2,039 -0.51(-5.17%)
Jul 22, 2022 10.50 10.50 9.800 9.860 3,843 -0.66(-6.29%)
Jul 21, 2022 10.02 10.52 10.00 10.52 3,411 +0.15(+1.42%)
Jul 20, 2022 10.29 10.69 10.28 10.37 7,687 +0.49(+4.98%)
Jul 19, 2022 9.250 9.890 9.030 9.882 22,079 +1.05(+11.89%)
Jul 18, 2022 8.620 9.460 8.620 8.832 20,639 +0.40(+4.73%)
Jul 15, 2022 8.210 8.440 8.200 8.433 10,827 +0.27(+3.26%)
Jul 14, 2022 7.835 8.220 7.835 8.166 3,022 +0.05(+0.59%)
Jul 13, 2022 8.050 8.183 8.050 8.118 1,761 +0.08(+0.97%)
Jul 12, 2022 8.090 8.270 8.000 8.040 1,918 -0.21(-2.57%)
Jul 11, 2022 8.450 8.450 8.250 8.252 4,114 -0.68(-7.62%)
Jul 08, 2022 8.580 8.932 8.580 8.932 1,534 +0.29(+3.40%)
Jul 07, 2022 7.760 8.639 7.760 8.639 2,587 +0.87(+11.22%)
Jul 06, 2022 8.000 8.000 7.760 7.768 1,044 -0.35(-4.25%)
Jul 05, 2022 7.370 8.120 7.300 8.113 12,834 +0.54(+7.16%)
Jul 01, 2022 7.555 7.571 7.470 7.571 1,593 +0.10(+1.37%)
Jun 30, 2022 7.730 7.730 7.460 7.468 3,862 -0.34(-4.31%)
Jun 29, 2022 8.060 8.060 7.710 7.804 3,191 -0.34(-4.20%)
Jun 28, 2022 8.700 8.804 8.140 8.146 4,086 -0.48(-5.60%)
Jun 27, 2022 8.700 8.750 8.565 8.630 3,992 -0.43(-4.75%)
Jun 24, 2022 9.100 9.120 9.000 9.060 2,156 +0.36(+4.14%)
Jun 23, 2022 8.530 8.700 8.380 8.700 8,129 +0.20(+2.37%)
Jun 22, 2022 8.850 8.850 8.498 8.498 14,351 -0.43(-4.77%)
Jun 21, 2022 9.050 9.310 8.924 8.924 3,251 +0.36(+4.19%)
Jun 17, 2022 8.500 8.650 8.500 8.565 5,366 +0.07(+0.87%)
Jun 16, 2022 8.510 8.510 8.410 8.490 5,910 -0.41(-4.57%)
Jun 15, 2022 8.820 8.967 8.750 8.897 6,511 +0.08(+0.87%)
Jun 14, 2022 8.900 8.940 8.790 8.820 3,516 -0.07(-0.78%)
Jun 13, 2022 9.260 9.260 8.728 8.889 10,764 -1.24(-12.25%)
Jun 10, 2022 10.35 10.35 10.10 10.13 4,764 -0.43(-4.07%)
Jun 09, 2022 11.00 11.00 10.56 10.56 6,694 -0.65(-5.80%)
Jun 08, 2022 11.56 11.60 11.21 11.21 1,031 -0.18(-1.62%)
Jun 07, 2022 11.30 11.50 11.20 11.39 8,485 -0.14(-1.25%)
Jun 06, 2022 12.00 12.00 11.54 11.54 6,767 -0.18(-1.54%)
Jun 03, 2022 11.64 11.72 11.52 11.72 906 -0.46(-3.79%)
Jun 02, 2022 12.34 12.34 12.18 12.18 599 +0.35(+2.97%)
Jun 01, 2022 12.60 12.60 11.81 11.83 3,291 -0.71(-5.67%)
May 31, 2022 13.16 13.16 12.36 12.54 8,039 +0.37(+3.04%)
May 27, 2022 12.14 12.20 12.05 12.17 3,102 +0.44(+3.79%)
May 26, 2022 11.23 11.79 11.07 11.73 2,388 +0.45(+4.01%)
May 25, 2022 11.24 11.34 11.18 11.27 1,552 +0.19(+1.76%)
May 24, 2022 11.88 11.88 11.05 11.08 19,198 -0.82(-6.90%)
May 23, 2022 12.20 12.20 11.71 11.90 2,634 +0.03(+0.27%)
May 20, 2022 12.55 12.55 11.50 11.87 3,510 -0.40(-3.25%)
May 19, 2022 12.18 12.30 12.18 12.27 7,030 +0.16(+1.30%)
May 18, 2022 12.50 12.56 12.00 12.11 2,110 -0.64(-4.99%)
May 17, 2022 12.42 12.75 12.42 12.75 3,482 +0.66(+5.47%)
May 16, 2022 13.28 13.28 12.09 12.09 2,627 -0.65(-5.14%)
May 13, 2022 12.49 13.20 12.45 12.74 5,608 +1.04(+8.89%)
May 12, 2022 11.28 11.70 10.94 11.70 5,463 -0.10(-0.85%)
May 11, 2022 12.34 12.99 11.73 11.80 17,339 -1.06(-8.24%)
May 10, 2022 13.52 13.60 12.76 12.86 16,208 -0.26(-2.00%)
May 09, 2022 14.41 14.41 13.12 13.12 6,666 -2.02(-13.35%)
May 06, 2022 15.10 15.14 15.05 15.14 2,194 -0.53(-3.35%)
May 05, 2022 16.51 16.60 15.57 15.67 8,842 -1.40(-8.21%)
May 04, 2022 16.00 17.07 15.71 17.07 3,885 +0.83(+5.09%)
May 03, 2022 16.30 16.69 16.25 16.25 1,415 -0.17(-1.05%)
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.