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

Vaneck Biotech ETF (NQ: BBH )

168.05 +0.05 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Sep 30, 2020 159.60 160.72 158.75 159.75 15,858 +1.51(+0.95%)
Sep 29, 2020 157.42 158.66 157.39 158.25 7,639 +0.20(+0.12%)
Sep 28, 2020 158.75 158.75 156.63 158.05 8,930 +1.59(+1.01%)
Sep 25, 2020 152.83 156.62 152.12 156.46 13,493 +3.65(+2.39%)
Sep 24, 2020 152.38 153.16 149.54 152.81 17,507 +0.26(+0.17%)
Sep 23, 2020 154.36 155.24 152.20 152.56 12,533 -1.80(-1.17%)
Sep 22, 2020 152.81 154.36 151.68 154.36 12,365 +0.48(+0.31%)
Sep 21, 2020 153.27 153.88 151.05 153.88 22,580 -1.37(-0.88%)
Sep 18, 2020 155.25 155.26 152.58 155.25 11,058 +0.06(+0.04%)
Sep 17, 2020 153.19 155.45 153.19 155.19 15,611 -0.90(-0.57%)
Sep 16, 2020 157.40 158.50 155.61 156.09 26,934 -1.05(-0.67%)
Sep 15, 2020 157.19 157.73 156.60 157.13 11,963 +1.58(+1.01%)
Sep 14, 2020 152.91 155.85 152.91 155.56 30,956 +5.19(+3.46%)
Sep 11, 2020 150.15 151.26 148.83 150.36 13,899 +1.67(+1.12%)
Sep 10, 2020 150.86 152.44 148.46 148.69 13,540 -2.55(-1.69%)
Sep 09, 2020 149.71 151.92 149.71 151.25 25,328 +2.35(+1.58%)
Sep 08, 2020 151.10 151.10 148.69 148.90 34,840 -3.65(-2.39%)
Sep 04, 2020 153.85 153.85 149.64 152.55 31,857 -1.09(-0.71%)
Sep 03, 2020 159.24 159.24 152.67 153.63 98,084 -5.21(-3.28%)
Sep 02, 2020 156.13 158.89 155.27 158.85 19,935 +3.24(+2.08%)
Sep 01, 2020 158.16 158.16 154.78 155.60 29,835 -2.54(-1.61%)
Aug 31, 2020 155.73 158.54 155.73 158.15 22,327 +2.04(+1.31%)
Aug 28, 2020 156.25 156.39 154.98 156.11 13,696 -0.31(-0.20%)
Aug 27, 2020 156.72 157.09 155.06 156.42 20,326 -0.03(-0.02%)
Aug 26, 2020 155.06 156.45 155.05 156.45 23,749 +0.51(+0.33%)
Aug 25, 2020 153.42 156.16 153.42 155.94 20,995 +2.61(+1.70%)
Aug 24, 2020 155.24 155.24 152.37 153.33 26,230 -1.51(-0.97%)
Aug 21, 2020 154.36 154.91 153.78 154.84 20,392 -0.49(-0.32%)
Aug 20, 2020 154.70 155.40 154.33 155.33 19,901 -0.95(-0.61%)
Aug 19, 2020 158.84 158.84 155.73 156.27 27,119 -4.66(-2.90%)
Aug 18, 2020 162.26 162.26 159.89 160.94 16,732 -0.80(-0.49%)
Aug 17, 2020 160.26 161.84 159.60 161.74 13,893 +2.60(+1.64%)
Aug 14, 2020 159.68 159.86 158.68 159.13 22,218 -0.35(-0.22%)
Aug 13, 2020 160.55 160.55 159.36 159.49 12,684 -0.24(-0.15%)
Aug 12, 2020 158.58 160.35 158.06 159.72 16,423 +2.93(+1.87%)
Aug 11, 2020 160.10 160.10 156.76 156.80 51,814 -2.47(-1.55%)
Aug 10, 2020 162.32 162.32 158.48 159.26 20,222 -2.50(-1.55%)
Aug 07, 2020 162.19 162.47 160.23 161.76 27,799 -0.47(-0.29%)
Aug 06, 2020 162.90 163.16 160.93 162.24 25,285 -1.09(-0.67%)
Aug 05, 2020 164.47 165.25 162.98 163.33 21,730 -1.19(-0.73%)
Aug 04, 2020 167.11 167.11 163.30 164.52 36,552 -2.07(-1.24%)
Aug 03, 2020 162.90 166.75 162.90 166.59 47,698 +4.11(+2.53%)
Jul 31, 2020 165.65 165.65 160.53 162.48 43,321 -3.09(-1.87%)
Jul 30, 2020 164.06 166.13 164.06 165.58 31,932 +0.25(+0.15%)
Jul 29, 2020 168.19 168.19 165.08 165.33 22,359 -1.88(-1.13%)
Jul 28, 2020 168.54 169.44 167.06 167.22 24,968 -1.42(-0.84%)
Jul 27, 2020 165.50 169.00 165.50 168.63 29,578 +4.40(+2.68%)
Jul 24, 2020 167.12 167.12 162.90 164.24 33,683 -3.71(-2.21%)
Jul 23, 2020 172.12 172.12 167.56 167.94 22,843 -3.39(-1.98%)
Jul 22, 2020 172.21 172.64 170.38 171.34 18,873 -0.02(-0.01%)
Jul 21, 2020 175.17 175.17 171.19 171.35 35,450 -3.14(-1.80%)
Jul 20, 2020 173.83 175.54 172.43 174.50 39,144 +1.27(+0.73%)
Jul 17, 2020 169.56 173.75 169.56 173.23 27,900 +3.80(+2.24%)
Jul 16, 2020 169.94 169.94 167.56 169.43 19,538 -0.85(-0.50%)
Jul 15, 2020 171.97 171.97 168.38 170.28 36,313 +2.40(+1.43%)
Jul 14, 2020 163.06 168.06 161.93 167.88 33,364 +4.08(+2.49%)
Jul 13, 2020 166.08 169.03 163.67 163.80 47,193 -0.93(-0.56%)
Jul 10, 2020 165.79 165.85 164.07 164.73 18,870 -1.48(-0.89%)
Jul 09, 2020 165.73 166.57 163.15 166.21 21,915 +0.52(+0.32%)
Jul 08, 2020 165.84 166.36 164.20 165.69 20,740 +0.79(+0.48%)
Jul 07, 2020 163.82 167.21 163.52 164.90 31,288 +0.32(+0.20%)
Jul 06, 2020 166.03 166.12 164.09 164.57 16,904 +1.14(+0.70%)
Jul 02, 2020 163.65 164.75 162.76 163.43 33,074 +1.12(+0.69%)
Jul 01, 2020 160.90 162.80 159.07 162.31 29,424 +1.72(+1.07%)
Jun 30, 2020 158.88 161.19 158.33 160.59 29,087 +2.42(+1.53%)
Jun 29, 2020 159.15 159.31 157.48 158.17 18,972 -0.56(-0.35%)
Jun 26, 2020 160.57 160.57 157.79 158.73 22,827 -2.46(-1.53%)
Jun 25, 2020 159.58 161.19 158.25 161.19 173,279 +1.85(+1.16%)
Jun 24, 2020 161.71 163.03 158.23 159.34 52,608 -2.53(-1.57%)
Jun 23, 2020 163.09 164.00 161.79 161.87 23,316 -0.10(-0.06%)
Jun 22, 2020 162.74 162.74 160.06 161.97 37,312 -0.55(-0.34%)
Jun 19, 2020 158.82 163.01 158.26 162.52 45,350 +5.32(+3.39%)
Jun 18, 2020 156.07 157.46 155.86 157.20 14,208 +0.79(+0.50%)
Jun 17, 2020 155.39 157.56 155.39 156.41 39,134 +1.00(+0.65%)
Jun 16, 2020 155.75 156.04 153.53 155.41 23,979 +1.50(+0.97%)
Jun 15, 2020 150.20 154.20 150.20 153.91 15,115 +2.30(+1.52%)
Jun 12, 2020 154.47 154.47 148.83 151.61 34,698 +0.26(+0.17%)
Jun 11, 2020 156.27 156.47 150.96 151.36 37,412 -5.63(-3.59%)
Jun 10, 2020 156.84 157.79 156.12 156.98 28,387 +1.62(+1.04%)
Jun 09, 2020 156.39 156.96 155.27 155.37 26,301 -1.10(-0.71%)
Jun 08, 2020 153.98 156.72 153.80 156.47 34,007 +1.78(+1.15%)
Jun 05, 2020 156.58 156.58 154.19 154.69 42,510 -0.54(-0.35%)
Jun 04, 2020 156.25 157.25 154.69 155.23 37,132 -1.46(-0.93%)
Jun 03, 2020 157.63 159.25 155.39 156.69 26,262 -0.95(-0.60%)
Jun 02, 2020 157.65 157.65 154.83 157.63 22,090 -0.26(-0.16%)
Jun 01, 2020 159.13 159.13 157.06 157.89 29,773 -0.71(-0.45%)
May 29, 2020 155.63 158.99 153.96 158.60 33,784 +4.01(+2.59%)
May 28, 2020 154.31 156.40 153.62 154.59 36,981 +2.13(+1.40%)
May 27, 2020 150.99 152.56 146.73 152.46 43,487 +0.73(+0.48%)
May 26, 2020 158.25 158.25 151.69 151.73 58,783 -4.22(-2.71%)
May 22, 2020 154.51 156.00 154.36 155.95 15,421 +1.16(+0.75%)
May 21, 2020 157.75 157.75 153.77 154.79 26,892 -2.75(-1.75%)
May 20, 2020 156.67 157.56 154.78 157.54 31,379 +2.08(+1.34%)
May 19, 2020 157.96 158.32 154.75 155.46 42,597 -2.53(-1.60%)
May 18, 2020 162.33 162.33 157.84 157.99 45,592 +2.58(+1.66%)
May 15, 2020 152.01 155.41 151.46 155.41 37,843 +2.96(+1.94%)
May 14, 2020 151.79 152.67 150.68 152.45 26,732 -0.98(-0.64%)
May 13, 2020 154.63 157.22 151.06 153.43 47,729 +0.08(+0.05%)
May 12, 2020 158.20 158.20 153.35 153.35 43,456 -3.26(-2.08%)
May 11, 2020 150.50 156.69 150.26 156.61 51,196 +6.17(+4.10%)
May 08, 2020 150.61 150.82 149.18 150.44 29,523 +1.66(+1.11%)
May 07, 2020 150.08 150.08 148.29 148.78 24,293 +1.32(+0.90%)
May 06, 2020 148.79 148.89 147.21 147.46 25,954 -0.24(-0.16%)
May 05, 2020 147.46 148.52 146.55 147.70 21,570 +1.95(+1.34%)
May 04, 2020 143.09 145.94 143.09 145.75 25,246 +2.27(+1.58%)
May 01, 2020 145.08 145.08 142.63 143.48 29,929 -2.70(-1.85%)
Apr 30, 2020 146.80 147.17 145.38 146.18 44,119 -0.61(-0.42%)
Apr 29, 2020 147.63 147.78 145.94 146.79 36,823 +0.74(+0.51%)
Apr 28, 2020 151.13 151.13 145.61 146.05 31,383 -2.95(-1.98%)
Apr 27, 2020 148.55 149.53 147.59 149.00 44,124 +1.37(+0.93%)
Apr 24, 2020 146.49 147.88 144.78 147.63 25,161 +2.60(+1.79%)
Apr 23, 2020 146.70 148.43 144.45 145.03 40,693 -0.41(-0.28%)
Apr 22, 2020 147.23 147.23 143.84 145.44 54,472 +0.55(+0.38%)
Apr 21, 2020 148.36 148.87 144.05 144.89 33,783 -4.42(-2.96%)
Apr 20, 2020 146.25 151.30 145.01 149.31 82,748 +2.04(+1.39%)
Apr 17, 2020 146.97 147.26 143.50 147.26 60,062 +6.45(+4.58%)
Apr 16, 2020 136.60 140.82 136.60 140.82 23,140 +4.53(+3.33%)
Apr 15, 2020 136.37 136.96 134.99 136.28 21,370 -1.81(-1.31%)
Apr 14, 2020 136.87 138.26 136.17 138.10 26,905 +3.81(+2.84%)
Apr 13, 2020 133.61 134.28 131.80 134.28 27,364 +1.03(+0.78%)
Apr 09, 2020 134.81 135.05 132.13 133.25 27,393 +0.25(+0.18%)
Apr 08, 2020 131.73 133.12 129.19 133.00 15,297 +3.21(+2.48%)
Apr 07, 2020 135.53 135.53 129.75 129.79 38,675 -1.84(-1.40%)
Apr 06, 2020 131.20 131.73 129.04 131.63 23,397 +5.16(+4.08%)
Apr 03, 2020 127.05 128.13 125.43 126.48 24,755 -0.98(-0.77%)
Apr 02, 2020 121.12 127.45 121.12 127.45 20,351 +4.81(+3.92%)
Apr 01, 2020 122.18 124.63 121.89 122.64 25,903 -3.52(-2.79%)
Mar 31, 2020 125.98 127.00 125.08 126.16 54,698 -0.67(-0.53%)
Mar 30, 2020 123.20 126.83 123.20 126.83 22,692 +4.53(+3.71%)
Mar 27, 2020 121.66 124.80 121.23 122.30 16,435 -1.96(-1.58%)
Mar 26, 2020 119.45 124.26 119.45 124.26 23,341 +5.62(+4.74%)
Mar 25, 2020 119.72 121.66 117.98 118.64 31,066 -0.17(-0.14%)
Mar 24, 2020 116.90 118.87 115.63 118.81 25,304 +5.86(+5.18%)
Mar 23, 2020 115.51 115.56 110.42 112.95 32,154 -2.32(-2.01%)
Mar 20, 2020 120.42 122.03 114.44 115.27 15,015 -4.06(-3.40%)
Mar 19, 2020 116.10 120.47 115.43 119.33 29,761 +1.64(+1.39%)
Mar 18, 2020 114.36 118.78 111.90 117.70 42,299 -2.48(-2.07%)
Mar 17, 2020 114.42 120.74 112.87 120.18 26,565 +7.29(+6.46%)
Mar 16, 2020 112.36 119.38 112.36 112.89 29,127 -10.80(-8.73%)
Mar 13, 2020 121.15 123.69 114.99 123.69 97,601 +8.00(+6.92%)
Mar 12, 2020 117.06 120.96 115.34 115.69 57,547 -9.31(-7.45%)
Mar 11, 2020 128.07 128.39 123.72 125.00 31,064 -5.51(-4.22%)
Mar 10, 2020 130.46 130.64 124.71 130.51 59,218 +3.10(+2.44%)
Mar 09, 2020 126.40 130.38 126.20 127.41 34,039 -7.75(-5.74%)
Mar 06, 2020 132.16 135.16 132.16 135.16 17,450 -0.07(-0.05%)
Mar 05, 2020 135.91 139.06 135.23 135.23 20,323 -3.85(-2.77%)
Mar 04, 2020 135.67 139.25 135.05 139.08 37,839 +6.01(+4.52%)
Mar 03, 2020 136.10 138.00 131.80 133.07 74,726 -3.41(-2.50%)
Mar 02, 2020 132.05 136.48 130.82 136.48 27,235 +4.11(+3.10%)
Feb 28, 2020 127.38 132.37 127.32 132.37 55,293 +0.77(+0.58%)
Feb 27, 2020 135.08 136.46 131.60 131.60 37,342 -4.60(-3.38%)
Feb 26, 2020 136.00 137.20 135.47 136.21 15,761 +1.00(+0.74%)
Feb 25, 2020 139.42 139.70 134.56 135.20 18,820 -4.34(-3.11%)
Feb 24, 2020 139.79 140.05 138.62 139.54 18,747 -3.13(-2.20%)
Feb 21, 2020 141.64 142.92 141.16 142.67 15,827 +0.40(+0.28%)
Feb 20, 2020 142.30 142.44 140.81 142.27 5,418 -0.38(-0.27%)
Feb 19, 2020 142.10 142.88 142.10 142.65 3,934 +1.28(+0.91%)
Feb 18, 2020 140.58 141.39 140.56 141.37 6,835 +0.21(+0.15%)
Feb 14, 2020 140.55 141.20 140.05 141.16 15,827 +0.74(+0.53%)
Feb 13, 2020 140.58 141.23 140.42 140.42 27,979 -0.56(-0.40%)
Feb 12, 2020 141.09 141.29 140.74 140.99 26,933 +0.67(+0.48%)
Feb 11, 2020 140.46 141.32 140.31 140.32 6,509 +0.97(+0.69%)
Feb 10, 2020 138.07 139.37 138.07 139.35 4,060 +0.97(+0.70%)
Feb 07, 2020 138.70 139.37 138.32 138.38 5,174 -0.71(-0.51%)
Feb 06, 2020 138.98 139.35 138.08 139.09 11,059 +0.96(+0.69%)
Feb 05, 2020 135.58 139.99 135.58 138.14 50,890 +3.31(+2.46%)
Feb 04, 2020 133.56 135.32 133.53 134.83 17,680 +3.03(+2.30%)
Feb 03, 2020 132.77 132.77 131.63 131.79 11,503 +1.30(+1.00%)
Jan 31, 2020 132.16 132.16 129.06 130.49 15,827 -2.00(-1.51%)
Jan 30, 2020 133.03 133.64 131.97 132.49 12,245 -1.89(-1.41%)
Jan 29, 2020 134.30 134.99 134.30 134.38 4,725 +0.14(+0.10%)
Jan 28, 2020 132.91 134.29 132.91 134.25 13,208 +1.61(+1.22%)
Jan 27, 2020 132.04 133.27 131.86 132.63 27,386 -1.18(-0.88%)
Jan 24, 2020 136.65 136.65 133.20 133.81 22,218 -2.44(-1.79%)
Jan 23, 2020 136.90 137.02 135.56 136.26 15,194 -1.18(-0.86%)
Jan 22, 2020 137.03 138.38 137.03 137.43 5,522 +0.43(+0.31%)
Jan 21, 2020 138.58 138.58 137.00 137.00 37,501 -1.36(-0.98%)
Jan 17, 2020 138.68 138.78 138.05 138.37 22,320 -0.23(-0.16%)
Jan 16, 2020 138.45 139.14 138.26 138.59 9,464 +0.31(+0.22%)
Jan 15, 2020 139.45 139.82 138.29 138.29 12,844 -0.49(-0.35%)
Jan 14, 2020 136.82 138.98 136.33 138.77 15,293 +1.94(+1.42%)
Jan 13, 2020 139.67 139.67 136.13 136.83 30,578 -2.81(-2.01%)
Jan 10, 2020 140.50 140.55 139.51 139.64 5,174 -0.44(-0.31%)
Jan 09, 2020 139.16 140.08 139.16 140.08 22,474 +1.97(+1.43%)
Jan 08, 2020 137.01 138.99 137.01 138.11 23,294 +0.69(+0.50%)
Jan 07, 2020 136.88 137.68 136.87 137.42 7,544 +0.13(+0.09%)
Jan 06, 2020 135.08 137.32 135.08 137.29 15,906 +1.27(+0.94%)
Jan 03, 2020 135.27 136.81 135.27 136.02 27,291 -1.60(-1.16%)
Jan 02, 2020 138.42 138.42 136.97 137.62 15,329 +0.20(+0.15%)
Dec 31, 2019 136.70 137.42 136.70 137.42 6,188 +0.37(+0.27%)
Dec 30, 2019 138.02 138.26 136.71 137.05 24,787 -1.22(-0.88%)
Dec 27, 2019 138.76 138.76 138.07 138.28 7,203 -0.51(-0.36%)
Dec 26, 2019 139.89 139.89 138.61 138.78 9,800 -2.02(-1.43%)
Dec 24, 2019 140.37 140.80 140.37 140.80 3,348 +0.17(+0.12%)
Dec 23, 2019 140.94 140.97 139.95 140.63 12,220 +0.45(+0.32%)
Dec 20, 2019 139.64 140.30 139.26 140.19 11,299 +1.28(+0.92%)
Dec 19, 2019 138.20 139.00 138.08 138.91 8,598 +0.54(+0.39%)
Dec 18, 2019 139.13 139.13 137.81 138.37 9,947 -0.42(-0.30%)
Dec 17, 2019 140.33 140.33 138.45 138.79 8,475 -0.79(-0.57%)
Dec 16, 2019 138.87 139.97 138.87 139.58 14,348 +1.56(+1.13%)
Dec 13, 2019 137.83 139.59 137.83 138.01 26,160 +1.29(+0.94%)
Dec 12, 2019 136.71 137.96 136.71 136.73 29,862 +0.32(+0.23%)
Dec 11, 2019 137.43 137.43 136.40 136.41 6,722 -1.04(-0.76%)
Dec 10, 2019 136.37 137.81 136.33 137.45 10,005 +0.51(+0.38%)
Dec 09, 2019 138.82 139.01 136.93 136.93 22,920 -1.80(-1.30%)
Dec 06, 2019 137.68 139.10 137.68 138.73 8,652 +1.38(+1.00%)
Dec 05, 2019 137.62 137.90 135.43 137.35 15,607 -0.61(-0.45%)
Dec 04, 2019 137.80 138.49 137.72 137.97 17,078 +0.04(+0.03%)
Dec 03, 2019 136.91 137.93 136.14 137.93 8,226 +0.29(+0.21%)
Dec 02, 2019 138.20 138.76 136.95 137.63 20,410 -1.18(-0.85%)
Nov 29, 2019 138.64 138.94 138.60 138.81 2,035 +0.09(+0.06%)
Nov 27, 2019 138.14 138.88 137.98 138.72 12,520 +1.48(+1.08%)
Nov 26, 2019 137.92 138.35 137.24 137.24 18,821 -0.73(-0.53%)
Nov 25, 2019 135.85 138.01 135.85 137.97 38,064 +2.84(+2.10%)
Nov 22, 2019 134.51 135.31 134.23 135.13 6,107 +0.69(+0.51%)
Nov 21, 2019 133.78 134.55 133.18 134.44 7,433 +0.73(+0.55%)
Nov 20, 2019 132.87 134.01 132.72 133.71 13,749 +0.57(+0.43%)
Nov 19, 2019 131.92 133.31 131.92 133.13 22,835 +1.83(+1.40%)
Nov 18, 2019 130.99 131.80 130.85 131.30 13,782 -0.33(-0.25%)
Nov 15, 2019 129.90 131.93 129.90 131.63 16,185 +2.36(+1.82%)
Nov 14, 2019 129.56 129.58 128.33 129.27 23,838 -0.15(-0.11%)
Nov 13, 2019 129.05 129.92 128.97 129.42 15,088 -0.10(-0.08%)
Nov 12, 2019 128.58 129.86 128.58 129.52 9,249 +0.87(+0.68%)
Nov 11, 2019 128.99 128.99 128.37 128.64 7,396 -0.55(-0.43%)
Nov 08, 2019 125.77 129.19 125.77 129.19 15,472 +3.02(+2.39%)
Nov 07, 2019 126.51 126.78 125.97 126.18 19,596 -0.04(-0.03%)
Nov 06, 2019 126.84 126.88 126.20 126.22 6,961 -0.72(-0.56%)
Nov 05, 2019 127.71 127.78 126.89 126.93 17,307 -0.39(-0.31%)
Nov 04, 2019 128.23 128.47 127.30 127.33 30,107 -0.19(-0.15%)
Nov 01, 2019 125.47 127.65 125.47 127.51 16,795 +3.33(+2.68%)
Oct 31, 2019 123.84 124.59 123.40 124.18 15,177 +0.16(+0.13%)
Oct 30, 2019 124.84 124.84 123.44 124.03 16,105 -0.38(-0.31%)
Oct 29, 2019 123.55 125.04 123.55 124.41 8,889 +0.66(+0.53%)
Oct 28, 2019 122.18 123.84 122.18 123.75 7,797 +1.74(+1.43%)
Oct 25, 2019 121.00 122.36 120.94 122.01 14,047 -0.25(-0.20%)
Oct 24, 2019 121.75 122.26 121.52 122.26 11,648 +0.45(+0.37%)
Oct 23, 2019 122.04 122.37 121.31 121.81 10,661 +0.53(+0.44%)
Oct 22, 2019 122.32 123.54 121.28 121.28 18,178 +1.72(+1.44%)
Oct 21, 2019 119.08 119.76 118.64 119.56 14,551 +0.73(+0.61%)
Oct 18, 2019 118.92 119.33 118.18 118.83 10,688 -0.18(-0.15%)
Oct 17, 2019 118.64 119.28 118.64 119.01 11,848 +0.65(+0.55%)
Oct 16, 2019 118.55 119.05 118.31 118.36 8,724 -0.77(-0.64%)
Oct 15, 2019 117.82 119.34 117.82 119.12 10,624 +1.29(+1.09%)
Oct 14, 2019 116.56 118.35 116.56 117.84 8,555 +1.39(+1.19%)
Oct 11, 2019 116.17 117.41 115.86 116.45 21,987 +1.12(+0.97%)
Oct 10, 2019 114.55 115.46 114.55 115.33 11,149 +1.26(+1.10%)
Oct 09, 2019 113.79 114.42 113.79 114.07 10,035 +0.88(+0.78%)
Oct 08, 2019 114.64 114.64 113.10 113.19 13,204 -2.40(-2.07%)
Oct 07, 2019 115.52 116.64 115.52 115.59 23,765 -0.55(-0.47%)
Oct 04, 2019 115.03 116.17 114.90 116.14 11,706 +1.51(+1.32%)
Oct 03, 2019 113.14 114.77 112.36 114.62 18,162 +1.84(+1.63%)
Oct 02, 2019 112.97 113.31 111.88 112.79 10,997 -1.33(-1.16%)
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.