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 )

216.17 +4.76 (+2.25%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Aug 29, 2014 78.29 78.44 78.44 78.44 90,023 +0.59(+0.76%)
Aug 28, 2014 77.20 77.90 77.10 77.85 77,571 +0.25(+0.32%)
Aug 27, 2014 77.50 77.67 77.14 77.60 133,262 +0.14(+0.18%)
Aug 26, 2014 77.53 77.75 77.38 77.46 57,210 +0.01(+0.01%)
Aug 25, 2014 78.21 78.21 77.31 77.45 92,596 -0.28(-0.36%)
Aug 22, 2014 77.63 78.05 77.42 77.73 174,675 +0.05(+0.07%)
Aug 21, 2014 77.34 77.72 77.20 77.67 153,060 +0.29(+0.38%)
Aug 20, 2014 76.63 77.47 76.63 77.38 98,162 +0.64(+0.84%)
Aug 19, 2014 76.39 76.85 76.31 76.74 266,170 +0.54(+0.71%)
Aug 18, 2014 76.17 76.17 75.69 76.19 182,560 +0.29(+0.39%)
Aug 15, 2014 75.69 76.07 75.03 75.90 232,662 +0.79(+1.06%)
Aug 14, 2014 74.96 75.22 74.96 75.11 175,307 +0.14(+0.19%)
Aug 13, 2014 74.37 74.95 74.37 74.96 152,207 +0.70(+0.95%)
Aug 12, 2014 74.26 74.41 73.62 74.26 73,552 -0.05(-0.07%)
Aug 11, 2014 73.98 74.72 73.95 74.31 536,328 +0.67(+0.91%)
Aug 08, 2014 73.02 73.66 72.91 73.64 243,806 +0.90(+1.24%)
Aug 07, 2014 74.19 74.23 72.57 72.74 328,518 -0.99(-1.34%)
Aug 06, 2014 73.21 74.26 73.10 73.73 321,351 +0.24(+0.33%)
Aug 05, 2014 74.04 74.31 73.23 73.49 464,877 -0.78(-1.06%)
Aug 04, 2014 74.15 74.49 73.57 74.28 269,338 +0.32(+0.43%)
Aug 01, 2014 73.60 74.34 73.32 73.95 219,544 +0.24(+0.33%)
Jul 31, 2014 74.39 74.62 73.39 73.71 917,725 -1.53(-2.03%)
Jul 30, 2014 75.16 75.47 74.79 75.24 642,127 +0.72(+0.97%)
Jul 29, 2014 74.89 75.24 74.51 74.52 215,907 -0.13(-0.18%)
Jul 28, 2014 74.75 74.78 73.75 74.65 673,354 -0.07(-0.10%)
Jul 25, 2014 75.67 75.67 74.55 74.72 826,515 -1.51(-1.98%)
Jul 24, 2014 76.91 76.92 76.19 76.23 344,379 -0.71(-0.93%)
Jul 23, 2014 78.36 78.36 76.90 76.94 298,024 -1.80(-2.29%)
Jul 22, 2014 78.55 78.88 78.39 78.74 127,889 +0.51(+0.65%)
Jul 21, 2014 77.83 78.40 77.73 78.24 132,808 +0.23(+0.30%)
Jul 18, 2014 77.30 78.08 77.20 78.00 226,251 +1.01(+1.31%)
Jul 17, 2014 78.22 78.25 76.88 77.00 415,144 -2.04(-2.58%)
Jul 16, 2014 78.74 79.08 78.58 79.04 115,153 +0.91(+1.16%)
Jul 15, 2014 78.40 78.63 77.41 78.13 162,397 -0.23(-0.30%)
Jul 14, 2014 78.41 78.64 78.13 78.36 350,306 +0.38(+0.49%)
Jul 11, 2014 78.00 78.15 77.67 77.98 129,920 -0.01(-0.01%)
Jul 10, 2014 77.21 78.27 76.95 77.99 175,992 -0.36(-0.46%)
Jul 09, 2014 77.82 78.39 77.50 78.34 143,102 +0.47(+0.61%)
Jul 08, 2014 78.19 78.28 77.13 77.87 196,488 -0.42(-0.54%)
Jul 07, 2014 78.87 78.87 78.17 78.29 174,890 -0.53(-0.67%)
Jul 03, 2014 78.58 78.82 78.82 78.82 118,387 +0.49(+0.63%)
Jul 02, 2014 78.37 78.44 78.08 78.33 166,637 +0.21(+0.26%)
Jul 01, 2014 77.36 78.42 77.31 78.12 114,737 +1.05(+1.37%)
Jun 30, 2014 76.42 77.13 76.30 77.07 110,987 +0.84(+1.10%)
Jun 27, 2014 75.95 76.27 75.85 76.23 178,136 +0.10(+0.13%)
Jun 26, 2014 76.52 76.52 75.60 76.13 92,634 -0.34(-0.44%)
Jun 25, 2014 76.01 76.55 75.68 76.47 162,675 +0.32(+0.42%)
Jun 24, 2014 76.97 77.29 76.00 76.15 421,491 -0.62(-0.81%)
Jun 23, 2014 77.15 77.15 76.68 76.77 535,403 -0.28(-0.37%)
Jun 20, 2014 76.99 77.06 76.70 77.06 257,007 +0.23(+0.30%)
Jun 19, 2014 76.91 76.91 76.34 76.82 339,229 +0.11(+0.14%)
Jun 18, 2014 77.14 77.14 76.16 76.72 260,048 -0.32(-0.42%)
Jun 17, 2014 76.34 77.14 76.34 77.04 123,916 +0.56(+0.73%)
Jun 16, 2014 75.94 76.62 75.93 76.48 285,175 +0.45(+0.60%)
Jun 13, 2014 75.97 76.24 75.62 76.02 146,732 +0.74(+0.98%)
Jun 12, 2014 75.49 75.80 75.02 75.29 324,989 -0.26(-0.34%)
Jun 11, 2014 75.13 75.83 75.11 75.54 128,905 +0.39(+0.52%)
Jun 10, 2014 74.99 75.20 74.67 75.15 74,642 +0.29(+0.39%)
Jun 06, 2014 74.70 74.93 74.61 74.86 124,648 +0.44(+0.59%)
Jun 05, 2014 74.17 74.59 73.82 74.42 97,675 +0.36(+0.49%)
Jun 04, 2014 73.62 74.17 73.50 74.06 238,554 +0.33(+0.45%)
Jun 03, 2014 73.08 73.78 72.88 73.73 126,286 +0.68(+0.94%)
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.