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 Semiconductor ETF (NQ: SMH )

207.80 +4.78 (+2.35%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2022 106.21 111.92 105.38 111.91 12,903,601 +6.04(+5.71%)
Nov 29, 2022 106.56 107.05 105.12 105.87 4,993,084 -0.29(-0.27%)
Nov 28, 2022 107.37 108.68 105.57 106.16 7,990,467 -2.56(-2.36%)
Nov 25, 2022 109.41 109.84 108.73 108.73 2,245,901 -1.29(-1.18%)
Nov 23, 2022 109.05 111.10 108.89 110.02 5,881,889 +0.95(+0.87%)
Nov 22, 2022 106.87 109.07 105.96 109.07 8,427,753 +3.08(+2.91%)
Nov 21, 2022 106.49 106.81 105.54 105.99 5,158,483 -1.89(-1.75%)
Nov 18, 2022 109.43 109.44 106.56 107.88 8,165,627 +0.20(+0.18%)
Nov 17, 2022 104.78 108.19 104.55 107.68 9,176,055 +0.81(+0.75%)
Nov 16, 2022 108.48 108.74 106.25 106.87 10,891,827 -3.99(-3.60%)
Nov 15, 2022 112.30 112.67 109.46 110.86 11,653,337 +3.39(+3.15%)
Nov 14, 2022 108.04 109.39 107.28 107.48 12,458,639 -1.03(-0.95%)
Nov 11, 2022 105.41 109.01 104.62 108.50 12,978,325 +3.44(+3.28%)
Nov 10, 2022 100.87 105.25 99.97 105.06 17,375,238 +9.74(+10.22%)
Nov 09, 2022 96.68 97.00 95.17 95.32 8,789,606 -2.66(-2.72%)
Nov 08, 2022 97.69 99.10 96.12 97.98 12,356,439 +2.07(+2.16%)
Nov 07, 2022 94.61 96.18 93.57 95.91 10,386,951 +1.86(+1.97%)
Nov 04, 2022 93.23 94.14 91.78 94.06 8,619,445 +4.18(+4.65%)
Nov 03, 2022 89.57 91.45 88.65 89.88 11,659,375 -1.07(-1.17%)
Nov 02, 2022 94.35 90.90 90.95 12,110,695 -2.68(-2.87%)
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.