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

- Apartments

Recent Quotes

My Watchlist

Indicators

Transformational Data Sharing Amplify ETF (NY: BLOK )

30.86 +0.19 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.77	15.77	15.77	0	+0.22(+1.43%)
Mar 28, 2018	15.74	15.85	15.43	15.54	176,104	-0.14(-0.89%)
Mar 27, 2018	16.28	16.30	15.64	15.69	169,707	-0.51(-3.16%)
Mar 26, 2018	16.09	16.20	15.91	16.20	231,996	+0.39(+2.45%)
Mar 23, 2018	16.15	16.19	15.78	15.81	164,598	-0.35(-2.14%)
Mar 22, 2018	16.45	16.48	16.15	16.15	176,033	-0.47(-2.83%)
Mar 21, 2018	16.62	16.71	16.55	16.62	79,684	+0.01(+0.05%)
Mar 20, 2018	16.55	16.66	16.48	16.62	90,842	+0.09(+0.55%)
Mar 19, 2018	16.63	16.69	16.38	16.53	142,901	-0.24(-1.43%)
Mar 16, 2018	16.73	16.76	16.69	16.76	94,165	+0.00(+0.00%)
Mar 15, 2018	16.81	16.84	16.71	16.76	130,768	-0.02(-0.15%)
Mar 14, 2018	16.90	16.93	16.72	16.79	94,957	-0.04(-0.24%)
Mar 13, 2018	17.13	17.16	16.78	16.83	177,788	-0.19(-1.11%)
Mar 12, 2018	16.98	17.05	16.98	17.02	307,905	+0.12(+0.73%)
Mar 09, 2018	16.78	16.90	16.74	16.90	204,855	+0.16(+0.94%)
Mar 08, 2018	16.76	16.81	16.64	16.74	130,341	+0.06(+0.35%)
Mar 07, 2018		16.69		16.68	182,107	+0.12(+0.70%)
Mar 06, 2018	16.63	16.63	16.48	16.57	192,808	+0.12(+0.75%)
Mar 05, 2018	16.09	16.46	16.09	16.44	172,242	+0.26(+1.58%)
Mar 02, 2018	15.88	16.21	15.78	16.19	116,010	+0.15(+0.92%)
Mar 01, 2018	16.33	16.34	15.88	16.04	296,181	-0.33(-2.01%)
Feb 28, 2018	16.54	16.60	16.37	16.37	124,702	-0.09(-0.55%)
Feb 27, 2018	16.68	16.71	16.44	16.46	268,721	-0.23(-1.38%)
Feb 26, 2018	16.61	16.69	16.53	16.69	239,317	+0.21(+1.25%)
Feb 23, 2018	16.34	16.48	16.32	16.48	166,285	+0.25(+1.52%)
Feb 22, 2018	16.34	16.37	16.18	16.24	172,967	-0.07(-0.40%)
Feb 21, 2018	16.53	16.57	16.30	16.30	216,619	-0.21(-1.30%)
Feb 20, 2018	16.42	16.65	16.40	16.52	310,334	+0.10(+0.60%)
Feb 16, 2018		16.42	16.42	16.42	0	-0.03(-0.20%)
Feb 15, 2018	16.23	16.45	16.20	16.45	574,085	+0.48(+2.99%)
Feb 14, 2018	15.57	15.98	15.50	15.97	373,681	+0.32(+2.05%)
Feb 13, 2018	15.52	15.69	15.49	15.65	150,203	+0.07(+0.48%)
Feb 12, 2018	15.50	15.66	15.40	15.58	233,169	+0.19(+1.23%)
Feb 09, 2018	15.33	15.45	14.77	15.39	402,433	+0.29(+1.91%)
Feb 08, 2018	15.78	15.82	15.06	15.10	348,744	-0.57(-3.63%)
Feb 07, 2018	15.76	16.00	15.65	15.67	492,655	-0.04(-0.26%)
Feb 06, 2018	15.04	15.75	14.88	15.71	746,101	+0.08(+0.53%)
Feb 05, 2018	16.06	16.26	15.26	15.63	952,804	-0.73(-4.48%)
Feb 02, 2018	16.77	16.77	16.32	16.36	1,148,571	-0.63(-3.69%)
Feb 01, 2018	17.06	17.15	16.94	16.99	587,617	-0.23(-1.34%)
Jan 31, 2018	17.30	17.33	17.10	17.22	855,848	-0.06(-0.33%)
Jan 30, 2018	17.50	17.50	17.23	17.28	1,330,435	-0.29(-1.64%)
Jan 29, 2018	17.56	17.69	17.50	17.56	1,375,711	+0.12(+0.66%)
Jan 26, 2018	17.29	17.45	17.27	17.45	1,294,689	+0.22(+1.29%)
Jan 25, 2018	17.47	17.51	17.21	17.23	1,382,020	-0.16(-0.95%)
Jan 24, 2018	17.56	17.60	17.31	17.39	1,851,228	-0.14(-0.80%)
Jan 23, 2018	17.51	17.58	17.40	17.53	2,754,331	+0.08(+0.47%)
Jan 22, 2018	17.29	17.46	17.23	17.45	3,551,652	+0.40(+2.32%)
Jan 19, 2018	17.01	17.05	16.94	17.05	2,048,570	+0.25(+1.47%)
Jan 18, 2018	16.88	16.94	16.80	16.81	3,207,769	+0.15(+0.89%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Transformational Data Sharing Amplify ETF (NY: BLOK )

Historical Prices