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

Sofi Select 500 ETF (NY: SFY )

18.95 +0.04 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Apr 30, 2020 9.954 9.954 9.821 9.850 49,567 -0.15(-1.52%)
Apr 29, 2020 9.859 10.00 9.855 10.00 48,010 +0.33(+3.43%)
Apr 28, 2020 9.869 9.869 9.658 9.670 54,710 -0.09(-0.87%)
Apr 27, 2020 9.698 9.784 9.651 9.755 40,179 +0.15(+1.58%)
Apr 24, 2020 9.480 9.603 9.442 9.603 18,776 +0.12(+1.30%)
Apr 23, 2020 9.518 9.632 9.461 9.480 51,992 +0.00(+0.00%)
Apr 22, 2020 9.433 9.490 9.385 9.480 47,653 +0.21(+2.25%)
Apr 21, 2020 9.433 9.509 9.243 9.272 50,455 -0.24(-2.49%)
Apr 20, 2020 9.622 9.689 9.509 9.509 71,202 -0.19(-1.96%)
Apr 17, 2020 9.641 9.698 9.556 9.698 57,277 +0.23(+2.40%)
Apr 16, 2020 9.509 9.509 9.338 9.471 48,087 +0.08(+0.81%)
Apr 15, 2020 9.433 9.482 9.300 9.395 45,035 -0.20(-2.08%)
Apr 14, 2020 9.556 9.594 9.480 9.594 79,956 +0.27(+2.85%)
Apr 13, 2020 9.319 9.338 9.163 9.328 69,178 -0.01(-0.10%)
Apr 09, 2020 9.423 9.456 9.243 9.338 47,573 +0.10(+1.13%)
Apr 08, 2020 9.148 9.234 9.054 9.234 41,858 +0.18(+1.99%)
Apr 07, 2020 9.243 9.272 8.924 9.054 66,124 +0.16(+1.75%)
Apr 06, 2020 8.665 8.902 8.655 8.897 47,338 +0.47(+5.57%)
Apr 03, 2020 8.532 8.532 8.352 8.428 49,155 -0.03(-0.34%)
Apr 02, 2020 8.295 8.580 8.295 8.456 64,348 +0.09(+1.02%)
Apr 01, 2020 8.494 8.580 8.315 8.371 54,840 -0.40(-4.51%)
Mar 31, 2020 8.864 8.968 8.645 8.766 49,439 -0.08(-0.89%)
Mar 30, 2020 8.599 8.883 8.561 8.845 44,070 +0.26(+2.98%)
Mar 27, 2020 8.494 8.750 8.390 8.589 70,146 -0.20(-2.27%)
Mar 26, 2020 8.380 8.892 8.380 8.788 67,062 +0.48(+5.82%)
Mar 25, 2020 8.238 8.618 8.096 8.305 70,009 +0.19(+2.34%)
Mar 24, 2020 7.954 8.238 7.869 8.115 55,778 +0.56(+7.40%)
Mar 23, 2020 7.688 7.688 7.437 7.556 64,304 -0.24(-3.04%)
Mar 20, 2020 8.162 8.205 7.793 7.793 70,568 -0.27(-3.32%)
Mar 19, 2020 8.001 8.219 7.811 8.060 64,176 -0.06(-0.68%)
Mar 18, 2020 7.878 8.191 7.802 8.116 88,738 -0.16(-1.94%)
Mar 17, 2020 8.162 8.494 7.863 8.276 152,465 +0.20(+2.44%)
Mar 16, 2020 8.115 8.537 8.039 8.079 89,601 -0.83(-9.34%)
Mar 13, 2020 8.665 8.935 8.262 8.911 78,796 +0.60(+7.18%)
Mar 12, 2020 8.627 9.310 8.238 8.314 110,154 -0.82(-8.93%)
Mar 11, 2020 9.300 9.461 9.044 9.129 61,099 -0.37(-3.89%)
Mar 10, 2020 9.746 9.746 9.129 9.499 74,378 +0.25(+2.66%)
Mar 09, 2020 9.385 9.537 9.101 9.253 79,132 -0.66(-6.69%)
Mar 06, 2020 9.859 9.964 9.698 9.916 40,083 -0.17(-1.69%)
Mar 05, 2020 10.22 10.26 10.04 10.09 50,658 -0.33(-3.18%)
Mar 04, 2020 10.22 10.42 10.12 10.42 43,624 +0.33(+3.29%)
Mar 03, 2020 10.36 10.43 9.964 10.09 142,221 -0.23(-2.21%)
Mar 02, 2020 10.01 10.31 9.812 10.31 77,807 +0.46(+4.72%)
Feb 28, 2020 9.632 9.850 9.565 9.850 111,074 -0.07(-0.67%)
Feb 27, 2020 10.12 10.30 9.916 9.916 84,606 -0.50(-4.78%)
Feb 26, 2020 10.47 10.61 10.39 10.41 120,949 -0.01(-0.13%)
Feb 25, 2020 10.82 10.82 10.39 10.43 94,755 -0.31(-2.92%)
Feb 24, 2020 10.70 10.85 10.70 10.74 76,622 -0.43(-3.85%)
Feb 21, 2020 11.24 11.24 11.13 11.17 42,087 -0.07(-0.64%)
Feb 20, 2020 11.30 11.30 11.16 11.24 89,515 -0.08(-0.67%)
Feb 19, 2020 11.32 11.34 11.27 11.32 97,342 +0.10(+0.93%)
Feb 18, 2020 11.23 11.25 11.21 11.21 37,613 -0.02(-0.17%)
Feb 14, 2020 11.22 11.25 11.20 11.23 45,568 -0.02(-0.17%)
Feb 13, 2020 11.22 11.29 11.22 11.25 41,155 -0.01(-0.08%)
Feb 12, 2020 11.23 11.26 11.22 11.26 30,802 +0.09(+0.76%)
Feb 11, 2020 11.22 11.24 11.14 11.18 55,018 +0.03(+0.25%)
Feb 10, 2020 11.05 11.15 11.05 11.15 46,265 +0.07(+0.60%)
Feb 07, 2020 11.08 11.12 11.04 11.08 37,657 -0.04(-0.34%)
Feb 06, 2020 11.05 11.13 11.05 11.12 43,601 +0.08(+0.69%)
Feb 05, 2020 11.04 11.07 11.01 11.04 45,435 +0.06(+0.54%)
Feb 04, 2020 10.92 11.02 10.92 10.99 89,275 +0.18(+1.65%)
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.