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

Online Retail Amplify ETF (NY: IBUY )

55.95 +0.57 (+1.03%)
Official Closing Price Updated: 8:00 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 (%)
Jun 30, 2021 129.77 130.24 128.95 129.69 37,665 -0.52(-0.40%)
Jun 29, 2021 129.58 130.60 129.40 130.21 92,812 +0.33(+0.25%)
Jun 28, 2021 129.65 130.31 129.09 129.88 127,853 +0.34(+0.26%)
Jun 25, 2021 130.00 130.80 129.26 129.54 95,171 -0.07(-0.05%)
Jun 24, 2021 128.56 129.93 128.41 129.61 190,963 +1.81(+1.42%)
Jun 23, 2021 126.77 128.52 126.77 127.80 88,790 +0.81(+0.64%)
Jun 22, 2021 124.59 127.11 124.48 126.99 149,013 +1.93(+1.54%)
Jun 21, 2021 123.98 125.32 122.17 125.06 189,393 +1.37(+1.11%)
Jun 18, 2021 123.62 124.56 122.61 123.69 52,067 -1.04(-0.83%)
Jun 17, 2021 123.22 125.50 123.22 124.73 315,218 +1.24(+1.00%)
Jun 16, 2021 123.47 123.94 121.67 123.49 69,666 +0.13(+0.11%)
Jun 15, 2021 125.81 125.81 122.87 123.36 102,519 -2.53(-2.01%)
Jun 14, 2021 125.58 126.85 125.33 125.89 214,902 +0.67(+0.54%)
Jun 11, 2021 124.14 125.36 124.14 125.22 32,551 +1.13(+0.91%)
Jun 10, 2021 124.41 124.95 123.11 124.09 37,826 -0.24(-0.19%)
Jun 09, 2021 126.79 127.17 124.13 124.33 55,017 -1.65(-1.31%)
Jun 08, 2021 123.82 126.09 123.27 125.98 99,350 +2.84(+2.31%)
Jun 07, 2021 121.19 123.49 120.70 123.14 342,220 +1.83(+1.51%)
Jun 04, 2021 121.53 122.08 120.96 121.31 99,289 +0.56(+0.46%)
Jun 03, 2021 123.00 123.33 120.59 120.75 66,784 -3.77(-3.03%)
Jun 02, 2021 121.48 124.63 120.75 124.52 75,367 +3.04(+2.50%)
Jun 01, 2021 120.94 121.87 119.50 121.48 342,500 +1.82(+1.52%)
May 28, 2021 120.93 121.47 119.61 119.66 45,604 -0.85(-0.71%)
May 27, 2021 119.36 121.07 118.09 120.51 96,268 +1.24(+1.04%)
May 26, 2021 117.41 119.71 117.41 119.27 52,619 +2.24(+1.91%)
May 25, 2021 117.99 119.07 116.74 117.03 78,423 -0.02(-0.02%)
May 24, 2021 115.93 117.57 115.23 117.05 116,644 +2.04(+1.77%)
May 21, 2021 115.65 116.19 114.80 115.01 85,900 -0.32(-0.28%)
May 20, 2021 113.99 115.57 113.59 115.33 151,007 +2.42(+2.14%)
May 19, 2021 110.57 113.00 110.18 112.91 127,888 -0.88(-0.77%)
May 18, 2021 113.48 115.34 113.07 113.79 91,893 +1.61(+1.44%)
May 17, 2021 112.17 112.61 110.82 112.18 232,424 -0.42(-0.37%)
May 14, 2021 109.62 112.79 109.54 112.60 143,229 +4.78(+4.43%)
May 13, 2021 110.64 111.54 105.86 107.82 835,034 -2.42(-2.20%)
May 12, 2021 115.79 115.92 110.08 110.24 181,658 -6.52(-5.58%)
May 11, 2021 112.12 117.18 110.22 116.76 180,108 +0.13(+0.11%)
May 10, 2021 120.85 120.85 116.45 116.63 196,500 -4.60(-3.79%)
May 07, 2021 120.13 123.47 120.11 121.23 354,375 +2.86(+2.42%)
May 06, 2021 120.12 120.14 116.76 118.37 524,750 -2.82(-2.33%)
May 05, 2021 123.44 124.13 120.90 121.19 181,466 -1.40(-1.14%)
May 04, 2021 124.18 124.24 120.25 122.59 322,142 -2.61(-2.08%)
May 03, 2021 126.04 127.12 125.19 125.20 248,686 +0.00(+0.00%)
Apr 30, 2021 126.02 126.69 124.62 125.20 76,100 -1.84(-1.45%)
Apr 29, 2021 130.00 130.00 125.46 127.04 80,859 -1.55(-1.21%)
Apr 28, 2021 127.32 128.78 126.17 128.59 88,135 +1.37(+1.08%)
Apr 27, 2021 127.40 128.27 126.88 127.22 122,509 +0.05(+0.04%)
Apr 26, 2021 126.91 127.50 126.38 127.17 243,718 +0.47(+0.37%)
Apr 23, 2021 124.60 126.84 124.50 126.70 164,800 +2.48(+2.00%)
Apr 22, 2021 123.91 126.39 123.17 124.22 156,568 +0.21(+0.17%)
Apr 21, 2021 121.61 124.05 120.16 124.01 176,850 +1.78(+1.46%)
Apr 20, 2021 126.20 126.20 120.93 122.23 348,877 -4.17(-3.30%)
Apr 19, 2021 128.25 128.44 125.71 126.40 413,187 -2.26(-1.76%)
Apr 16, 2021 129.48 129.48 126.92 128.66 72,600 -0.64(-0.49%)
Apr 15, 2021 129.43 129.96 127.84 129.30 70,254 +0.77(+0.60%)
Apr 14, 2021 129.39 130.88 128.29 128.53 90,202 -0.63(-0.49%)
Apr 13, 2021 127.64 129.68 127.32 129.16 160,353 +2.05(+1.61%)
Apr 12, 2021 127.72 128.37 125.56 127.11 218,074 -1.22(-0.95%)
Apr 09, 2021 127.73 128.33 126.67 128.33 239,500 +0.73(+0.57%)
Apr 08, 2021 126.53 127.72 126.06 127.60 220,616 +1.90(+1.51%)
Apr 07, 2021 127.37 127.41 125.40 125.70 87,556 -1.61(-1.26%)
Apr 06, 2021 125.72 128.31 125.72 127.31 290,182 +1.28(+1.02%)
Apr 05, 2021 127.77 127.93 124.60 126.03 138,037 -0.43(-0.34%)
Apr 01, 2021 126.19 127.19 125.27 126.46 314,200 +2.28(+1.84%)
Mar 31, 2021 123.00 124.61 122.92 124.18 129,007 +2.80(+2.31%)
Mar 30, 2021 119.75 121.80 118.70 121.38 275,573 +1.49(+1.24%)
Mar 29, 2021 122.90 123.54 119.32 119.89 240,465 -3.10(-2.52%)
Mar 26, 2021 121.60 123.27 119.18 122.99 93,200 +1.68(+1.38%)
Mar 25, 2021 117.86 121.82 117.01 121.31 315,081 +1.91(+1.60%)
Mar 24, 2021 126.89 127.14 119.29 119.40 305,091 -7.07(-5.59%)
Mar 23, 2021 129.79 130.33 125.94 126.47 154,486 -3.37(-2.60%)
Mar 22, 2021 132.06 132.26 129.60 129.84 199,247 -1.61(-1.22%)
Mar 19, 2021 130.51 132.61 129.12 131.45 161,500 +1.09(+0.84%)
Mar 18, 2021 134.90 134.95 129.69 130.36 156,247 -5.15(-3.80%)
Mar 17, 2021 131.70 136.67 131.09 135.51 240,768 +1.85(+1.38%)
Mar 16, 2021 136.80 136.80 132.21 133.66 139,410 -2.36(-1.74%)
Mar 15, 2021 133.82 136.12 132.96 136.02 178,500 +2.92(+2.19%)
Mar 12, 2021 130.32 133.12 129.21 133.10 135,500 +0.92(+0.70%)
Mar 11, 2021 129.99 132.34 129.54 132.18 176,161 +5.26(+4.14%)
Mar 10, 2021 128.99 130.13 125.95 126.92 215,164 +0.41(+0.32%)
Mar 09, 2021 124.11 127.58 124.11 126.51 276,625 +3.93(+3.21%)
Mar 08, 2021 125.84 128.07 122.18 122.58 683,287 -3.29(-2.61%)
Mar 05, 2021 125.36 126.29 116.82 125.87 507,000 +1.52(+1.22%)
Mar 04, 2021 128.87 130.08 121.06 124.35 717,334 -5.90(-4.53%)
Mar 03, 2021 134.17 134.78 129.53 130.25 252,612 -4.09(-3.04%)
Mar 02, 2021 136.60 137.25 134.18 134.34 293,077 -2.01(-1.47%)
Mar 01, 2021 133.13 136.41 132.40 136.35 303,721 +5.76(+4.41%)
Feb 26, 2021 127.38 131.60 124.90 130.59 451,200 +4.41(+3.50%)
Feb 25, 2021 132.51 134.95 125.36 126.18 306,890 -4.94(-3.77%)
Feb 24, 2021 130.30 132.04 128.38 131.12 240,642 +0.14(+0.11%)
Feb 23, 2021 129.49 131.49 122.93 130.98 556,779 -3.21(-2.39%)
Feb 22, 2021 136.11 136.37 133.77 134.19 223,627 -3.56(-2.58%)
Feb 19, 2021 135.89 138.80 135.89 137.75 174,400 +2.27(+1.68%)
Feb 18, 2021 134.45 135.93 132.55 135.48 195,642 -1.66(-1.21%)
Feb 17, 2021 138.17 138.18 134.09 137.14 248,281 -1.90(-1.37%)
Feb 16, 2021 140.36 141.00 137.36 139.04 242,630 -0.09(-0.06%)
Feb 12, 2021 137.62 139.64 136.85 139.13 147,400 +1.38(+1.00%)
Feb 11, 2021 137.16 139.37 136.22 137.75 209,496 +1.57(+1.15%)
Feb 10, 2021 136.97 137.74 133.56 136.18 276,625 +0.55(+0.41%)
Feb 09, 2021 134.93 136.58 134.60 135.63 195,033 +0.85(+0.63%)
Feb 08, 2021 134.91 135.82 133.76 134.78 177,275 +1.31(+0.98%)
Feb 05, 2021 133.23 133.93 132.53 133.47 167,500 +0.90(+0.68%)
Feb 04, 2021 131.36 132.63 130.20 132.57 237,863 +2.47(+1.90%)
Feb 03, 2021 128.34 131.07 128.31 130.10 257,610 +3.00(+2.36%)
Feb 02, 2021 127.87 127.99 126.24 127.10 288,960 +1.37(+1.09%)
Feb 01, 2021 124.99 125.99 122.83 125.73 265,747 +1.77(+1.43%)
Jan 29, 2021 125.51 126.96 122.79 123.96 215,900 -2.17(-1.72%)
Jan 28, 2021 127.68 128.51 124.78 126.13 197,610 -0.85(-0.67%)
Jan 27, 2021 126.97 129.50 125.16 126.98 252,733 -1.95(-1.51%)
Jan 26, 2021 128.61 129.52 127.66 128.93 263,996 +0.82(+0.64%)
Jan 25, 2021 128.05 130.14 125.14 128.11 243,479 +0.75(+0.59%)
Jan 22, 2021 125.19 127.50 125.00 127.36 171,800 +1.50(+1.19%)
Jan 21, 2021 125.58 126.22 124.86 125.86 196,210 +0.93(+0.74%)
Jan 20, 2021 125.42 126.69 123.69 124.93 226,355 +0.67(+0.54%)
Jan 19, 2021 123.65 124.43 122.35 124.26 321,061 +1.65(+1.35%)
Jan 15, 2021 125.27 125.50 121.25 122.61 310,400 -3.61(-2.86%)
Jan 14, 2021 124.01 126.69 124.00 126.22 259,543 +2.66(+2.15%)
Jan 13, 2021 123.50 124.29 122.57 123.56 181,964 +0.00(+0.00%)
Jan 12, 2021 119.51 123.70 119.51 123.56 502,207 +4.36(+3.66%)
Jan 11, 2021 118.02 119.81 116.78 119.20 246,632 -0.45(-0.38%)
Jan 08, 2021 119.14 120.61 118.22 119.65 356,600 +1.20(+1.01%)
Jan 07, 2021 117.77 118.67 117.34 118.45 217,279 +2.01(+1.73%)
Jan 06, 2021 115.59 118.45 115.25 116.44 390,508 -0.50(-0.43%)
Jan 05, 2021 112.83 116.94 112.83 116.94 509,265 +3.88(+3.43%)
Jan 04, 2021 115.19 115.44 111.50 113.06 436,431 -1.26(-1.10%)
Dec 31, 2020 114.32 114.32 114.32 186,172 -1.71(-1.47%)
Dec 30, 2020 115.07 116.61 114.76 116.03 186,172 +1.47(+1.28%)
Dec 29, 2020 115.46 115.63 112.80 114.56 239,365 +0.46(+0.41%)
Dec 28, 2020 116.52 116.70 113.28 114.10 342,270 -1.60(-1.39%)
Dec 24, 2020 115.88 116.36 115.18 115.70 103,506 +0.03(+0.03%)
Dec 23, 2020 117.42 117.43 115.64 115.67 209,493 -1.39(-1.18%)
Dec 22, 2020 116.25 117.31 115.65 117.06 268,077 +2.01(+1.75%)
Dec 21, 2020 113.04 115.43 112.78 115.05 283,413 +0.18(+0.15%)
Dec 18, 2020 114.84 114.92 113.87 114.87 238,550 +0.15(+0.13%)
Dec 17, 2020 113.02 114.75 112.78 114.72 651,901 +2.31(+2.06%)
Dec 16, 2020 110.81 112.55 110.15 112.41 233,349 +1.90(+1.72%)
Dec 15, 2020 108.51 110.52 108.24 110.51 193,223 +2.68(+2.49%)
Dec 14, 2020 107.84 109.20 107.69 107.83 149,807 +0.72(+0.67%)
Dec 11, 2020 107.19 107.98 105.76 107.10 106,538 -0.32(-0.29%)
Dec 10, 2020 105.39 107.59 104.65 107.42 168,140 +1.50(+1.42%)
Dec 09, 2020 107.19 109.00 105.12 105.92 278,350 -0.81(-0.76%)
Dec 08, 2020 105.84 106.91 105.75 106.73 207,554 +1.80(+1.72%)
Dec 07, 2020 105.00 105.95 104.79 104.93 157,621 -0.06(-0.06%)
Dec 04, 2020 103.89 105.00 103.60 104.99 136,155 +1.35(+1.30%)
Dec 03, 2020 104.31 104.76 103.58 103.64 141,321 -0.71(-0.68%)
Dec 02, 2020 103.41 104.53 101.84 104.35 143,675 +0.17(+0.16%)
Dec 01, 2020 105.40 105.41 103.70 104.18 147,285 -0.34(-0.32%)
Nov 30, 2020 105.36 105.49 101.96 104.52 404,595 -1.10(-1.04%)
Nov 27, 2020 104.42 105.62 104.25 105.62 152,732 +2.06(+1.99%)
Nov 25, 2020 101.85 103.82 101.43 103.56 172,039 +1.56(+1.53%)
Nov 24, 2020 102.08 102.30 100.98 102.00 251,407 +0.67(+0.66%)
Nov 23, 2020 99.04 101.80 99.04 101.33 344,749 +2.87(+2.91%)
Nov 20, 2020 97.68 98.94 97.68 98.46 180,327 +0.83(+0.85%)
Nov 19, 2020 95.96 97.65 95.94 97.63 98,575 +1.68(+1.75%)
Nov 18, 2020 96.26 97.42 95.78 95.94 110,147 -0.38(-0.39%)
Nov 17, 2020 95.67 96.60 94.84 96.32 124,921 +0.45(+0.46%)
Nov 16, 2020 95.99 96.45 95.35 95.87 258,821 +0.03(+0.03%)
Nov 13, 2020 95.39 95.96 94.68 95.84 95,723 +1.21(+1.28%)
Nov 12, 2020 95.50 95.96 94.21 94.64 181,490 -1.27(-1.32%)
Nov 11, 2020 93.86 96.03 93.71 95.90 173,004 +2.95(+3.17%)
Nov 10, 2020 94.41 94.45 90.92 92.96 504,086 -2.89(-3.01%)
Nov 09, 2020 98.88 98.88 95.65 95.84 468,330 -4.04(-4.04%)
Nov 06, 2020 98.86 99.98 97.81 99.88 205,799 +0.74(+0.75%)
Nov 05, 2020 96.26 99.33 96.26 99.14 496,441 +4.84(+5.13%)
Nov 04, 2020 93.80 94.73 93.02 94.30 511,411 +2.93(+3.20%)
Nov 03, 2020 90.04 91.81 89.15 91.37 185,659 +2.01(+2.25%)
Nov 02, 2020 88.88 89.95 88.16 89.36 294,906 +1.57(+1.79%)
Oct 30, 2020 91.10 91.76 87.13 87.79 343,875 -4.23(-4.60%)
Oct 29, 2020 93.95 94.12 91.86 92.03 205,570 -1.51(-1.62%)
Oct 28, 2020 93.35 94.36 92.36 93.54 293,174 -1.46(-1.54%)
Oct 27, 2020 94.48 95.40 94.10 95.00 258,717 +0.92(+0.98%)
Oct 26, 2020 94.99 95.88 92.40 94.08 241,532 -1.66(-1.74%)
Oct 23, 2020 94.66 95.76 94.05 95.75 133,224 +1.05(+1.11%)
Oct 22, 2020 93.57 94.89 92.84 94.70 170,467 +1.00(+1.07%)
Oct 21, 2020 95.88 96.02 93.43 93.70 143,253 -1.85(-1.94%)
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.