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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

TECHNOLOGY (NY:XLK)

290.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 08, 2025	286.34	290.70	286.19	290.69	7,019,001	+5.01(+1.75%)
Oct 07, 2025	289.08	289.50	284.17	285.68	7,793,725	-1.92(-0.67%)
Oct 06, 2025	288.56	289.44	287.45	287.60	8,972,247	+2.88(+1.01%)
Oct 03, 2025	286.42	287.88	283.74	284.72	8,728,962	-1.44(-0.50%)
Oct 02, 2025	287.27	287.33	284.87	286.16	8,803,691	+1.54(+0.54%)
Oct 01, 2025	280.42	284.82	280.34	284.62	8,705,424	+2.76(+0.98%)
Sep 30, 2025	280.33	282.14	279.74	281.86	9,095,014	+1.53(+0.55%)
Sep 29, 2025	280.44	281.92	279.68	280.33	8,053,106	+1.49(+0.53%)
Sep 26, 2025	278.30	279.09	276.38	278.84	8,267,068	+0.84(+0.30%)
Sep 25, 2025	275.96	278.69	274.25	278.00	10,674,749	-0.49(-0.18%)
Sep 24, 2025	280.97	280.97	276.63	278.49	6,735,505	-1.73(-0.62%)
Sep 23, 2025	282.27	282.73	278.98	280.22	8,228,454	-2.44(-0.86%)
Sep 22, 2025	278.15	282.89	278.04	282.66	7,884,932	+4.10(+1.47%)
Sep 19, 2025	276.87	278.82	275.98	278.56	7,845,568	+2.80(+1.01%)
Sep 18, 2025	274.60	276.57	273.27	275.77	10,454,853	+4.68(+1.73%)
Sep 17, 2025	271.84	272.17	268.27	271.08	9,486,140	-0.94(-0.34%)
Sep 16, 2025	273.60	273.78	271.69	272.02	8,049,408	-0.95(-0.35%)
Sep 15, 2025	270.96	273.03	270.63	272.97	8,144,358	+2.44(+0.90%)
Sep 12, 2025	271.25	271.51	269.95	270.53	7,816,191	-0.18(-0.07%)
Sep 11, 2025	271.50	271.88	270.27	270.71	11,729,174	+0.91(+0.34%)
Sep 10, 2025	270.36	271.62	268.51	269.80	12,992,171	+4.80(+1.81%)
Sep 09, 2025	265.08	265.28	263.12	265.00	9,687,879	+0.51(+0.19%)
Sep 08, 2025	263.90	265.45	263.84	264.49	10,291,547	+1.97(+0.75%)
Sep 05, 2025	264.79	264.89	259.86	262.52	19,305,792	+0.22(+0.08%)
Sep 04, 2025	259.95	262.41	258.89	262.30	12,213,975	+1.29(+0.49%)
Sep 03, 2025	260.80	261.53	259.07	261.01	7,827,545	+1.55(+0.60%)
Sep 02, 2025	257.48	259.71	255.95	259.47	9,124,597	-2.65(-1.01%)
Aug 29, 2025	265.03	265.08	261.15	262.11	8,751,819	-4.08(-1.53%)
Aug 28, 2025	264.43	266.77	263.11	266.20	6,198,187	+2.09(+0.79%)
Aug 27, 2025	262.95	264.41	261.74	264.11	5,773,691	+1.42(+0.54%)
Aug 26, 2025	261.71	263.04	261.33	262.69	5,547,406	+1.20(+0.46%)
Aug 25, 2025	262.07	263.13	260.77	261.49	5,348,882	-0.59(-0.22%)
Aug 22, 2025	258.30	263.79	257.58	262.08	6,886,853	+3.51(+1.36%)
Aug 21, 2025	258.89	259.93	257.46	258.58	7,583,600	-0.94(-0.36%)
Aug 20, 2025	260.62	260.62	255.51	259.52	11,546,596	-1.77(-0.68%)
Aug 19, 2025	265.83	265.89	260.80	261.28	8,693,932	-4.64(-1.75%)
Aug 18, 2025	265.02	266.16	264.77	265.93	6,123,412	+0.57(+0.21%)
Aug 15, 2025	267.03	267.03	264.30	265.36	6,695,189	-2.03(-0.76%)
Aug 14, 2025	266.61	268.31	265.99	267.39	7,752,132	-0.58(-0.22%)
Aug 13, 2025	269.41	269.70	266.98	267.97	7,004,024	+0.10(+0.04%)
Aug 12, 2025	265.10	267.94	263.63	267.87	5,584,378	+4.08(+1.55%)
Aug 11, 2025	265.41	266.61	263.17	263.78	4,718,604	-1.80(-0.68%)
Aug 08, 2025	263.94	265.88	263.25	265.58	5,515,342	+2.63(+1.00%)
Aug 07, 2025	265.64	266.07	260.76	262.95	5,165,381	+0.24(+0.09%)
Aug 06, 2025	260.04	263.05	259.87	262.71	5,087,845	+2.93(+1.13%)
Aug 05, 2025	262.92	263.15	259.18	259.79	5,595,067	-2.17(-0.83%)
Aug 04, 2025	259.16	262.00	259.16	261.95	6,189,709	+5.21(+2.03%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	245.46	+0.00 (0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TECHNOLOGY (NY:XLK)

Historical Prices