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

The Spac and New Issue ETF (NY: SPCX )

N/A UNCHANGED
Last Price Updated: 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 28, 2021 27.47 0 -0.02(-0.07%)
Dec 27, 2021 27.39 27.57 27.38 27.49 13,397 +0.38(+1.39%)
Dec 23, 2021 26.99 27.12 26.99 27.11 63,264 -0.02(-0.07%)
Dec 22, 2021 27.26 27.26 27.11 27.13 8,866 -0.09(-0.32%)
Dec 21, 2021 27.12 27.21 27.11 27.21 39,939 +0.05(+0.18%)
Dec 20, 2021 27.07 27.42 27.07 27.17 31,687 -0.24(-0.87%)
Dec 17, 2021 27.28 27.40 27.07 27.40 177,833 +0.30(+1.09%)
Dec 16, 2021 27.08 27.14 27.08 27.11 14,227 -0.03(-0.11%)
Dec 15, 2021 27.12 27.19 27.11 27.14 21,953 -0.02(-0.07%)
Dec 14, 2021 27.08 27.18 27.08 27.16 19,410 -0.06(-0.21%)
Dec 13, 2021 27.12 27.23 27.12 27.21 19,284 -0.05(-0.18%)
Dec 10, 2021 27.33 27.33 27.25 27.26 2,872 -0.03(-0.11%)
Dec 09, 2021 27.25 27.36 27.21 27.29 21,540 -0.03(-0.11%)
Dec 08, 2021 27.17 27.45 27.17 27.32 21,356 +0.03(+0.11%)
Dec 07, 2021 27.21 27.34 27.21 27.29 18,364 +0.04(+0.14%)
Dec 06, 2021 27.05 27.26 27.05 27.25 31,048 -0.01(-0.05%)
Dec 03, 2021 27.21 27.30 27.21 27.27 21,396 -0.03(-0.12%)
Dec 02, 2021 27.32 27.32 27.28 27.30 17,704 -0.06(-0.23%)
Dec 01, 2021 27.37 27.41 27.36 27.36 9,603 -0.05(-0.19%)
Nov 30, 2021 27.38 27.40 27.38 27.41 6,343 -0.07(-0.26%)
Nov 29, 2021 27.34 27.58 27.34 27.49 40,966 +0.09(+0.34%)
Nov 26, 2021 27.31 27.40 27.31 27.39 17,605 -0.01(-0.04%)
Nov 24, 2021 27.39 27.47 27.39 27.40 3,069 +0.00(+0.00%)
Nov 23, 2021 27.50 27.60 27.39 27.40 38,425 -0.25(-0.90%)
Nov 22, 2021 27.58 27.71 27.48 27.65 94,339 +0.00(+0.00%)
Nov 19, 2021 27.64 27.66 27.45 27.65 64,241 +0.03(+0.10%)
Nov 18, 2021 27.52 27.63 27.62 27.62 33,042 +0.06(+0.21%)
Nov 17, 2021 27.56 27.61 27.53 27.57 40,188 -0.03(-0.10%)
Nov 16, 2021 27.60 27.68 27.59 27.60 13,229 -0.06(-0.21%)
Nov 15, 2021 27.60 27.67 27.55 27.65 13,563 +0.01(+0.03%)
Nov 12, 2021 27.60 27.72 27.59 27.64 11,303 +0.04(+0.14%)
Nov 11, 2021 27.58 27.64 27.58 27.61 12,162 -0.03(-0.10%)
Nov 10, 2021 27.60 27.63 17,682 -0.01(-0.03%)
Nov 09, 2021 27.65 27.72 27.61 27.64 39,484 -0.03(-0.10%)
Nov 08, 2021 27.65 27.71 27.64 27.67 39,027 -0.02(-0.07%)
Nov 05, 2021 27.60 27.73 27.60 27.69 40,581 +0.04(+0.16%)
Nov 04, 2021 27.60 27.69 27.42 27.65 42,455 +0.01(+0.03%)
Nov 03, 2021 27.55 27.65 27.55 27.64 11,125 +0.00(+0.02%)
Nov 02, 2021 27.60 27.69 27.60 27.63 29,274 +0.05(+0.17%)
Nov 01, 2021 27.50 27.64 27.55 27.59 18,945 +0.04(+0.14%)
Oct 29, 2021 27.42 27.59 27.42 27.55 12,201 +0.04(+0.14%)
Oct 28, 2021 27.48 27.53 27.48 27.51 31,714 -0.04(-0.14%)
Oct 27, 2021 27.51 27.63 27.52 27.55 10,352 +0.03(+0.10%)
Oct 26, 2021 27.51 27.52 20,043 +0.00(+0.00%)
Oct 25, 2021 27.57 27.62 27.50 27.52 42,138 -0.08(-0.28%)
Oct 22, 2021 27.63 27.67 27.55 27.60 35,015 -0.02(-0.07%)
Oct 21, 2021 27.51 27.64 27.39 27.61 65,643 +0.21(+0.77%)
Oct 20, 2021 27.37 27.42 27.36 27.40 15,343 -0.01(-0.04%)
Oct 19, 2021 27.37 27.42 27.37 27.41 36,233 +0.00(+0.00%)
Oct 18, 2021 27.50 27.50 27.38 27.41 23,591 -0.10(-0.35%)
Oct 15, 2021 27.39 27.52 27.39 27.51 51,601 +0.11(+0.42%)
Oct 14, 2021 27.42 27.47 27.39 27.39 32,358 -0.03(-0.10%)
Oct 13, 2021 27.37 27.50 27.37 27.42 17,867 +0.00(+0.00%)
Oct 12, 2021 27.31 27.51 27.31 27.42 26,036 +0.06(+0.21%)
Oct 11, 2021 27.39 27.44 27.37 27.37 12,465 -0.07(-0.24%)
Oct 08, 2021 27.41 27.52 27.41 27.43 9,353 +0.02(+0.07%)
Oct 07, 2021 27.50 27.50 27.39 27.41 11,477 -0.04(-0.14%)
Oct 06, 2021 27.37 27.47 27.37 27.45 13,537 +0.01(+0.03%)
Oct 05, 2021 27.44 27.46 27.40 27.44 29,192 -0.01(-0.03%)
Oct 04, 2021 27.40 27.53 27.40 27.45 57,922 +0.02(+0.07%)
Oct 01, 2021 27.47 27.52 27.41 27.43 26,625 -0.06(-0.21%)
Sep 30, 2021 27.53 27.57 27.46 27.49 43,746 -0.09(-0.31%)
Sep 29, 2021 27.45 27.72 27.45 27.58 54,037 +0.03(+0.10%)
Sep 28, 2021 27.54 27.64 27.54 27.55 16,949 -0.09(-0.31%)
Sep 27, 2021 27.61 27.70 27.61 27.63 4,663 -0.01(-0.03%)
Sep 24, 2021 27.58 27.70 27.58 27.64 13,488 +0.01(+0.03%)
Sep 23, 2021 27.61 27.67 27.60 27.63 15,695 +0.00(+0.00%)
Sep 22, 2021 27.61 27.72 27.61 27.63 42,119 +0.02(+0.07%)
Sep 21, 2021 27.56 27.66 27.56 27.61 74,117 -0.01(-0.03%)
Sep 20, 2021 27.40 27.68 27.40 27.62 42,968 +0.01(+0.03%)
Sep 17, 2021 27.63 27.66 27.61 27.61 79,255 -0.07(-0.24%)
Sep 16, 2021 27.65 27.71 27.61 27.68 86,073 +0.03(+0.10%)
Sep 15, 2021 27.56 27.71 27.56 27.65 39,110 +0.04(+0.14%)
Sep 14, 2021 27.62 27.69 27.61 27.61 34,448 -0.02(-0.07%)
Sep 13, 2021 27.66 27.66 27.56 27.63 19,990 +0.04(+0.14%)
Sep 10, 2021 27.55 27.62 27.55 27.60 20,435 +0.03(+0.10%)
Sep 09, 2021 27.63 27.63 27.55 27.57 16,721 -0.02(-0.07%)
Sep 08, 2021 27.56 27.66 27.56 27.59 30,458 -0.02(-0.07%)
Sep 07, 2021 27.50 27.64 27.50 27.61 24,141 +0.01(+0.03%)
Sep 03, 2021 27.56 27.62 27.56 27.60 10,392 +0.02(+0.07%)
Sep 02, 2021 27.52 27.61 27.52 27.58 29,641 +0.03(+0.10%)
Sep 01, 2021 27.51 27.59 27.49 27.55 22,047 -0.01(-0.05%)
Aug 31, 2021 27.50 27.60 27.50 27.56 25,828 +0.01(+0.05%)
Aug 30, 2021 27.50 27.57 27.43 27.55 18,127 +0.00(+0.00%)
Aug 27, 2021 27.37 27.58 27.37 27.55 45,556 +0.12(+0.45%)
Aug 26, 2021 27.31 27.42 27.31 27.42 9,781 +0.04(+0.14%)
Aug 25, 2021 27.29 27.45 27.29 27.39 29,561 +0.03(+0.10%)
Aug 24, 2021 27.31 27.41 27.31 27.36 26,107 -0.03(-0.10%)
Aug 23, 2021 27.28 27.39 27.28 27.39 27,616 +0.04(+0.14%)
Aug 20, 2021 27.30 27.37 27.30 27.35 53,563 -0.02(-0.07%)
Aug 19, 2021 27.31 27.38 27.31 27.37 19,137 +0.00(+0.00%)
Aug 18, 2021 27.33 27.47 27.33 27.37 35,475 -0.02(-0.07%)
Aug 17, 2021 27.36 27.40 27.36 27.39 42,574 -0.04(-0.14%)
Aug 16, 2021 27.35 27.44 27.35 27.42 36,166 -0.01(-0.03%)
Aug 13, 2021 27.30 27.45 27.30 27.43 13,837 +0.00(+0.00%)
Aug 12, 2021 27.43 27.49 27.42 27.43 12,514 -0.03(-0.10%)
Aug 11, 2021 27.31 27.50 27.31 27.46 17,031 +0.01(+0.03%)
Aug 10, 2021 27.42 27.50 27.42 27.45 13,207 -0.04(-0.14%)
Aug 09, 2021 27.39 27.50 27.39 27.49 31,873 +0.03(+0.10%)
Aug 06, 2021 27.33 27.47 27.33 27.46 9,120 -0.02(-0.07%)
Aug 05, 2021 27.49 27.50 27.45 27.48 29,328 +0.00(+0.00%)
Aug 04, 2021 27.39 27.52 27.39 27.48 28,454 -0.05(-0.17%)
Aug 03, 2021 27.49 27.60 27.49 27.53 21,125 +0.00(+0.00%)
Aug 02, 2021 27.43 27.56 27.43 27.53 45,068 +0.02(+0.07%)
Jul 30, 2021 27.50 27.52 27.49 27.51 17,857 +0.01(+0.03%)
Jul 29, 2021 27.74 27.74 27.50 27.50 37,119 -0.05(-0.17%)
Jul 28, 2021 27.54 27.58 27.52 27.55 55,781 -0.01(-0.03%)
Jul 27, 2021 27.47 27.64 27.47 27.56 39,051 -0.07(-0.24%)
Jul 26, 2021 27.52 27.71 27.52 27.62 39,534 -0.01(-0.03%)
Jul 23, 2021 27.60 27.68 27.60 27.63 10,679 -0.01(-0.03%)
Jul 22, 2021 27.60 27.72 27.60 27.64 29,959 -0.04(-0.14%)
Jul 21, 2021 27.58 27.69 27.58 27.68 33,385 +0.06(+0.21%)
Jul 20, 2021 27.50 27.69 27.50 27.62 23,506 -0.02(-0.07%)
Jul 19, 2021 27.45 27.73 27.71 27.64 37,011 -0.07(-0.24%)
Jul 16, 2021 27.68 27.73 27.68 27.71 108,254 +0.02(+0.07%)
Jul 15, 2021 27.73 27.79 27.69 27.69 139,089 -0.09(-0.31%)
Jul 14, 2021 27.79 27.79 27.74 27.78 44,881 -0.01(-0.03%)
Jul 13, 2021 27.73 27.83 27.73 27.79 31,151 -0.04(-0.14%)
Jul 12, 2021 27.78 27.87 27.76 27.83 23,975 -0.04(-0.14%)
Jul 09, 2021 27.77 27.87 27.77 27.86 35,996 +0.10(+0.34%)
Jul 08, 2021 27.72 27.77 27.66 27.77 45,459 +0.00(+0.00%)
Jul 07, 2021 27.79 27.80 27.76 27.77 28,494 -0.07(-0.24%)
Jul 06, 2021 27.79 27.89 27.77 27.83 28,837 -0.02(-0.07%)
Jul 02, 2021 27.81 27.88 27.81 27.85 28,388 +0.00(+0.00%)
Jul 01, 2021 27.74 27.89 27.74 27.85 39,171 -0.02(-0.07%)
Jun 30, 2021 27.96 27.96 27.85 27.87 15,255 -0.06(-0.22%)
Jun 29, 2021 27.84 28.01 27.84 27.94 46,091 +0.03(+0.12%)
Jun 28, 2021 27.89 27.90 27.85 27.90 51,334 +0.00(+0.00%)
Jun 25, 2021 27.89 27.93 27.86 27.90 21,806 +0.03(+0.10%)
Jun 24, 2021 27.85 27.89 27.83 27.87 37,017 +0.00(+0.00%)
Jun 23, 2021 27.82 27.88 27.82 27.87 44,685 +0.05(+0.17%)
Jun 22, 2021 27.80 27.89 27.80 27.83 48,732 +0.02(+0.07%)
Jun 21, 2021 27.80 27.85 27.80 27.81 82,593 -0.04(-0.14%)
Jun 18, 2021 27.74 27.90 27.74 27.84 68,552 +0.04(+0.14%)
Jun 17, 2021 27.66 27.87 27.66 27.81 57,493 -0.02(-0.07%)
Jun 16, 2021 27.81 27.88 27.80 27.83 20,758 -0.07(-0.24%)
Jun 15, 2021 27.84 27.91 27.82 27.89 35,712 -0.04(-0.14%)
Jun 14, 2021 27.71 28.01 27.71 27.93 58,268 +0.01(+0.03%)
Jun 11, 2021 27.72 27.94 27.63 27.92 62,007 +0.20(+0.72%)
Jun 10, 2021 27.60 28.00 27.48 27.72 209,957 +0.15(+0.56%)
Jun 09, 2021 27.42 27.59 27.41 27.57 37,173 +0.19(+0.70%)
Jun 08, 2021 27.05 27.43 26.88 27.38 138,295 +0.08(+0.28%)
Jun 07, 2021 27.26 27.30 27.16 27.30 90,331 +0.05(+0.18%)
Jun 04, 2021 27.17 27.26 27.17 27.25 32,382 +0.03(+0.11%)
Jun 03, 2021 27.08 27.25 27.08 27.22 60,831 +0.05(+0.18%)
Jun 02, 2021 27.10 27.20 27.10 27.17 76,403 -0.03(-0.11%)
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.