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 )

218.10 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 9, 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 (%)
Nov 30, 2017 161.92 162.64 160.02 161.02 1,533,698 +0.86(+0.54%)
Nov 29, 2017 167.35 167.40 158.53 160.16 1,992,172 -7.38(-4.41%)
Nov 28, 2017 168.13 168.13 166.51 167.54 704,216 +0.07(+0.04%)
Nov 27, 2017 168.56 168.56 167.18 167.46 604,720 -2.13(-1.25%)
Nov 24, 2017 168.80 169.70 168.56 169.59 198,993 +1.51(+0.90%)
Nov 22, 2017 169.70 169.71 167.83 168.08 430,174 -1.03(-0.61%)
Nov 21, 2017 168.29 169.32 167.97 169.11 1,287,117 +1.91(+1.14%)
Nov 20, 2017 166.16 167.46 165.73 167.19 640,395 +1.97(+1.19%)
Nov 17, 2017 166.93 166.95 164.94 165.22 674,269 -0.73(-0.44%)
Nov 16, 2017 164.20 166.63 164.20 165.95 391,057 +2.44(+1.49%)
Nov 15, 2017 163.83 164.21 162.19 163.52 419,977 -1.48(-0.90%)
Nov 14, 2017 164.84 165.47 163.79 165.00 285,033 -0.15(-0.09%)
Nov 13, 2017 164.04 165.34 163.81 165.15 467,621 +0.48(+0.29%)
Nov 10, 2017 164.16 164.78 163.69 164.67 416,707 +1.08(+0.66%)
Nov 09, 2017 165.49 165.49 161.59 163.59 1,179,727 -3.34(-2.00%)
Nov 08, 2017 166.24 167.07 165.59 166.93 430,387 +0.53(+0.32%)
Nov 07, 2017 166.36 166.79 165.26 166.40 464,261 -0.15(-0.09%)
Nov 06, 2017 165.82 166.62 164.64 166.55 1,092,332 +2.32(+1.41%)
Nov 03, 2017 162.15 164.24 160.82 164.23 958,695 +2.86(+1.77%)
Nov 02, 2017 160.88 161.79 159.64 161.37 1,464,158 +0.79(+0.49%)
Nov 01, 2017 162.47 162.58 159.17 160.58 541,701 -0.59(-0.36%)
Oct 31, 2017 160.29 161.63 159.85 161.16 368,590 +1.28(+0.80%)
Oct 30, 2017 158.95 160.56 158.95 159.89 564,180 +0.43(+0.27%)
Oct 27, 2017 157.24 159.67 156.56 159.46 378,166 +3.27(+2.09%)
Oct 26, 2017 155.55 156.52 155.34 156.19 409,089 +0.92(+0.59%)
Oct 25, 2017 156.47 156.89 153.69 155.28 557,559 -2.06(-1.31%)
Oct 24, 2017 156.69 157.49 156.09 157.34 229,851 +1.09(+0.70%)
Oct 23, 2017 156.24 157.08 155.50 156.25 321,429 +0.76(+0.49%)
Oct 20, 2017 155.90 156.25 155.25 155.48 387,127 +0.79(+0.51%)
Oct 19, 2017 153.89 154.71 152.31 154.69 379,997 -0.39(-0.25%)
Oct 18, 2017 155.13 155.36 153.05 155.08 254,423 +0.52(+0.34%)
Oct 17, 2017 154.76 154.76 153.81 154.56 199,672 -0.13(-0.08%)
Oct 16, 2017 154.43 154.72 153.65 154.69 194,090 +0.73(+0.47%)
Oct 13, 2017 153.70 154.50 153.30 153.96 189,982 +0.98(+0.64%)
Oct 12, 2017 153.41 153.99 152.86 152.98 208,812 -0.49(-0.32%)
Oct 11, 2017 152.33 153.50 152.12 153.47 306,946 +1.05(+0.69%)
Oct 10, 2017 152.94 152.94 150.90 152.42 270,319 +0.85(+0.56%)
Oct 09, 2017 151.01 151.70 150.84 151.57 298,399 +1.15(+0.76%)
Oct 06, 2017 149.30 150.48 149.29 150.43 265,368 +0.59(+0.39%)
Oct 05, 2017 150.34 150.36 148.97 149.84 192,224 +0.13(+0.09%)
Oct 04, 2017 149.18 149.71 148.31 149.71 312,171 +0.35(+0.23%)
Oct 03, 2017 149.13 149.72 148.63 149.36 191,565 +0.41(+0.28%)
Oct 02, 2017 148.62 149.54 147.83 148.95 443,184 +0.99(+0.67%)
Sep 29, 2017 147.28 148.16 146.53 147.96 328,294 +1.27(+0.87%)
Sep 28, 2017 145.47 146.78 145.10 146.69 292,900 +1.07(+0.74%)
Sep 27, 2017 146.21 143.71 145.62 416,707 +3.44(+2.42%)
Sep 26, 2017 143.88 143.88 141.77 142.18 526,684 -0.22(-0.16%)
Sep 25, 2017 144.68 144.68 141.73 142.40 643,573 -2.80(-1.93%)
Sep 22, 2017 144.09 145.39 144.06 145.20 265,954 +0.73(+0.51%)
Sep 21, 2017 144.82 144.99 143.21 144.47 309,798 -0.62(-0.43%)
Sep 20, 2017 147.28 147.28 143.13 145.09 815,765 -2.03(-1.38%)
Sep 19, 2017 147.00 147.69 146.21 147.12 495,579 +0.47(+0.32%)
Sep 18, 2017 145.60 147.54 145.60 146.65 529,385 +1.90(+1.31%)
Sep 15, 2017 142.94 144.91 142.65 144.75 510,379 +2.48(+1.75%)
Sep 14, 2017 141.12 143.11 141.10 142.27 593,812 +0.56(+0.39%)
Sep 13, 2017 141.37 142.04 140.66 141.71 277,397 +0.28(+0.20%)
Sep 12, 2017 140.98 141.84 140.65 141.44 266,040 +0.63(+0.45%)
Sep 11, 2017 139.24 141.13 139.24 140.80 467,831 +2.63(+1.90%)
Sep 08, 2017 139.72 139.78 137.66 138.17 521,123 -1.65(-1.18%)
Sep 07, 2017 139.84 140.37 139.21 139.82 312,985 +0.24(+0.17%)
Sep 06, 2017 140.13 140.22 138.91 139.57 374,136 +0.22(+0.16%)
Sep 05, 2017 140.78 140.96 138.16 139.35 1,005,811 -1.94(-1.37%)
Sep 01, 2017 140.92 142.02 140.92 141.29 570,252 +0.61(+0.44%)
Aug 31, 2017 139.77 140.86 139.56 140.67 384,285 +1.38(+0.99%)
Aug 30, 2017 137.69 139.51 137.20 139.30 716,526 +2.34(+1.71%)
Aug 29, 2017 135.02 137.31 134.97 136.95 383,138 +0.21(+0.16%)
Aug 28, 2017 136.52 136.78 135.99 136.74 198,030 +0.41(+0.30%)
Aug 25, 2017 137.50 137.73 136.12 136.33 245,432 -0.66(-0.48%)
Aug 24, 2017 137.54 137.73 136.23 136.99 463,879 +0.02(+0.01%)
Aug 23, 2017 135.11 137.36 134.97 136.97 711,111 +0.58(+0.42%)
Aug 22, 2017 135.36 136.66 135.19 136.39 375,083 +2.21(+1.65%)
Aug 21, 2017 135.38 135.60 133.34 134.18 339,012 -1.00(-0.74%)
Aug 18, 2017 135.78 136.19 134.51 135.19 367,995 +0.21(+0.15%)
Aug 17, 2017 137.82 138.18 134.91 134.98 433,322 -3.50(-2.53%)
Aug 16, 2017 138.54 139.06 137.82 138.48 278,810 +0.22(+0.16%)
Aug 15, 2017 138.51 138.53 137.28 138.25 190,433 +0.34(+0.25%)
Aug 14, 2017 136.12 138.07 136.10 137.91 577,021 +3.42(+2.55%)
Aug 11, 2017 133.11 134.72 132.85 134.49 374,297 +0.75(+0.56%)
Aug 10, 2017 136.70 136.75 133.62 133.73 583,138 -3.84(-2.79%)
Aug 09, 2017 136.95 137.71 136.34 137.57 253,173 -0.47(-0.34%)
Aug 08, 2017 138.56 139.66 137.59 138.04 293,413 -0.40(-0.29%)
Aug 07, 2017 136.45 138.50 136.45 138.44 340,222 +2.34(+1.72%)
Aug 04, 2017 136.13 137.19 135.70 136.10 460,059 +0.06(+0.04%)
Aug 03, 2017 136.47 136.91 135.37 136.04 482,851 -0.51(-0.37%)
Aug 02, 2017 138.34 138.63 135.60 136.55 624,236 -1.00(-0.72%)
Aug 01, 2017 137.11 137.56 136.44 137.55 359,073 +0.85(+0.62%)
Jul 31, 2017 138.50 136.32 136.70 543,859 -1.07(-0.78%)
Jul 28, 2017 137.67 138.34 137.09 137.77 432,092 -0.53(-0.38%)
Jul 27, 2017 140.86 141.04 136.65 138.30 1,013,526 -2.14(-1.52%)
Jul 26, 2017 140.15 141.04 139.65 140.44 718,408 +1.53(+1.10%)
Jul 25, 2017 138.75 139.25 137.48 138.91 431,009 -0.12(-0.09%)
Jul 24, 2017 139.66 139.66 138.78 139.03 434,596 -0.42(-0.30%)
Jul 21, 2017 139.73 139.73 138.76 139.45 352,631 -1.20(-0.85%)
Jul 20, 2017 140.30 140.84 139.21 140.65 547,298 +0.41(+0.29%)
Jul 19, 2017 139.76 140.28 139.29 140.24 505,527 +1.28(+0.92%)
Jul 18, 2017 137.71 138.99 137.19 138.96 364,585 +0.43(+0.31%)
Jul 17, 2017 139.57 139.62 138.07 138.53 248,514 -0.57(-0.41%)
Jul 14, 2017 138.01 139.18 137.69 139.10 442,495 +1.84(+1.34%)
Jul 13, 2017 137.84 138.73 136.85 137.26 549,343 -0.43(-0.31%)
Jul 12, 2017 136.88 137.98 136.39 137.69 601,458 +2.17(+1.60%)
Jul 11, 2017 134.05 135.57 133.97 135.52 346,009 +1.12(+0.83%)
Jul 10, 2017 133.38 134.75 132.54 134.40 350,644 +1.53(+1.15%)
Jul 07, 2017 131.30 133.40 131.30 132.87 1,209,334 +2.20(+1.69%)
Jul 06, 2017 130.02 131.73 129.54 130.66 739,403 -0.58(-0.44%)
Jul 05, 2017 129.03 131.41 129.03 131.24 687,493 +2.63(+2.05%)
Jul 03, 2017 131.45 131.62 128.56 128.61 634,994 -1.79(-1.37%)
Jun 30, 2017 131.52 132.05 129.83 130.40 535,001 -0.72(-0.55%)
Jun 29, 2017 133.92 133.92 129.32 131.11 1,057,021 -3.35(-2.49%)
Jun 28, 2017 132.93 134.61 131.66 134.46 819,113 +2.29(+1.73%)
Jun 27, 2017 135.31 135.31 132.12 132.17 688,683 -3.63(-2.67%)
Jun 26, 2017 137.76 138.50 135.07 135.80 676,462 -1.18(-0.86%)
Jun 23, 2017 137.75 136.98 349,611 +0.41(+0.30%)
Jun 22, 2017 136.85 137.18 135.92 136.57 467,005 -0.31(-0.23%)
Jun 21, 2017 135.95 136.95 135.45 136.88 498,300 +1.57(+1.16%)
Jun 20, 2017 137.58 137.75 135.29 135.32 428,618 -1.54(-1.13%)
Jun 19, 2017 135.79 137.08 135.68 136.86 522,987 +2.55(+1.90%)
Jun 16, 2017 135.20 135.85 133.89 134.31 570,913 -0.54(-0.40%)
Jun 15, 2017 133.65 135.26 133.47 134.84 1,268,918 -1.08(-0.79%)
Jun 14, 2017 137.92 137.92 134.41 135.92 759,107 -1.44(-1.05%)
Jun 13, 2017 138.51 138.70 135.68 137.36 1,155,685 +0.93(+0.68%)
Jun 12, 2017 135.50 136.93 132.50 136.43 1,896,037 -0.79(-0.57%)
Jun 09, 2017 144.29 144.69 134.44 137.22 1,833,812 -6.02(-4.20%)
Jun 08, 2017 141.81 143.29 140.59 143.24 581,128 +2.57(+1.83%)
Jun 07, 2017 140.33 141.23 139.96 140.67 453,657 +1.04(+0.74%)
Jun 06, 2017 138.66 140.59 138.45 139.63 445,749 +0.45(+0.33%)
Jun 05, 2017 138.79 139.92 138.74 139.18 354,476 +0.33(+0.24%)
Jun 02, 2017 138.31 139.01 137.27 138.84 466,142 +1.40(+1.02%)
Jun 01, 2017 137.83 137.83 136.66 137.44 382,035 +0.14(+0.10%)
May 31, 2017 138.30 138.58 136.64 137.30 576,785 -0.02(-0.01%)
May 30, 2017 136.40 137.65 136.24 137.32 417,681 +0.91(+0.67%)
May 26, 2017 135.68 136.48 134.90 136.41 283,693 +0.62(+0.46%)
May 25, 2017 135.51 136.27 134.92 135.79 364,144 +0.69(+0.51%)
May 24, 2017 135.13 135.35 134.48 135.10 365,989 +0.87(+0.65%)
May 23, 2017 134.89 134.90 133.20 134.23 273,085 -0.54(-0.40%)
May 22, 2017 134.18 134.82 133.87 134.77 718,591 +1.46(+1.09%)
May 19, 2017 133.09 133.78 132.97 133.31 963,357 +1.46(+1.10%)
May 18, 2017 129.50 132.23 129.11 131.86 755,831 +2.41(+1.86%)
May 17, 2017 133.69 133.96 129.33 129.44 1,110,865 -5.84(-4.31%)
May 16, 2017 133.99 135.34 133.37 135.28 383,449 +1.91(+1.43%)
May 15, 2017 131.89 133.45 131.51 133.37 403,495 +2.03(+1.55%)
May 12, 2017 131.14 131.49 130.59 131.34 205,943 +0.37(+0.28%)
May 11, 2017 130.39 131.57 129.33 130.97 751,292 +0.47(+0.36%)
May 10, 2017 129.36 130.73 129.32 130.49 899,499 +2.71(+2.12%)
May 09, 2017 126.71 128.15 126.53 127.78 460,218 +1.25(+0.99%)
May 08, 2017 126.97 127.20 126.29 126.53 288,057 -0.50(-0.39%)
May 05, 2017 126.86 127.03 125.84 127.03 324,144 +0.50(+0.40%)
May 04, 2017 127.06 127.06 125.99 126.53 438,180 -0.09(-0.07%)
May 03, 2017 125.52 126.81 125.48 126.62 411,307 +0.44(+0.35%)
May 02, 2017 127.20 127.20 125.54 126.19 1,218,941 -1.34(-1.05%)
May 01, 2017 126.59 127.57 125.95 127.53 742,133 +1.25(+0.99%)
Apr 28, 2017 128.16 128.16 125.95 126.28 1,125,867 -2.19(-1.70%)
Apr 27, 2017 127.60 128.65 127.35 128.47 394,955 +1.78(+1.41%)
Apr 26, 2017 127.56 127.80 126.22 126.69 1,258,959 -1.05(-0.82%)
Apr 25, 2017 127.93 126.75 127.74 456,422 +1.29(+1.02%)
Apr 24, 2017 126.48 126.86 125.99 126.45 532,572 +1.79(+1.44%)
Apr 21, 2017 124.78 124.88 123.61 124.66 690,694 -0.53(-0.42%)
Apr 20, 2017 124.15 125.41 123.54 125.19 599,894 +1.95(+1.58%)
Apr 19, 2017 123.60 124.36 123.05 123.24 611,339 +0.64(+0.52%)
Apr 18, 2017 121.35 122.67 121.27 122.60 476,322 +0.57(+0.46%)
Apr 17, 2017 121.00 122.09 121.00 122.03 477,850 +1.50(+1.25%)
Apr 13, 2017 120.61 122.36 120.48 120.53 470,404 -0.81(-0.67%)
Apr 12, 2017 123.12 123.28 121.05 121.33 612,415 -2.12(-1.72%)
Apr 11, 2017 123.85 123.89 121.62 123.46 575,607 -1.00(-0.81%)
Apr 10, 2017 125.44 125.56 124.16 124.46 291,174 -0.97(-0.77%)
Apr 07, 2017 124.93 125.81 124.58 125.43 272,054 +0.54(+0.43%)
Apr 06, 2017 124.61 125.17 123.62 124.89 418,718 +0.20(+0.16%)
Apr 05, 2017 125.93 126.78 124.61 124.69 452,474 -0.87(-0.69%)
Apr 04, 2017 125.41 126.38 125.20 125.56 491,074 -0.63(-0.50%)
Apr 03, 2017 127.06 127.36 125.38 126.20 777,810 -0.81(-0.64%)
Mar 31, 2017 127.12 127.64 126.59 127.00 221,510 +0.01(+0.01%)
Mar 30, 2017 126.41 127.27 126.22 126.99 298,592 +0.65(+0.51%)
Mar 29, 2017 126.71 126.71 125.96 126.34 382,542 -0.31(-0.24%)
Mar 28, 2017 126.50 127.14 125.89 126.65 305,915 +0.40(+0.32%)
Mar 27, 2017 124.86 126.55 124.34 126.25 520,980 +0.19(+0.15%)
Mar 24, 2017 126.74 127.63 125.58 126.07 573,410 +0.91(+0.73%)
Mar 23, 2017 125.41 125.70 124.79 125.15 551,771 -0.28(-0.22%)
Mar 22, 2017 124.24 125.57 123.80 125.43 603,831 +1.31(+1.06%)
Mar 21, 2017 127.42 127.66 123.88 124.12 706,999 -2.98(-2.34%)
Mar 20, 2017 126.49 127.53 126.05 127.10 409,982 +0.93(+0.74%)
Mar 17, 2017 126.34 126.34 125.77 126.16 660,009 +0.26(+0.21%)
Mar 16, 2017 126.44 126.47 125.66 125.90 335,978 -0.13(-0.10%)
Mar 15, 2017 125.20 126.27 124.60 126.03 399,149 +0.99(+0.79%)
Mar 14, 2017 125.08 125.17 124.02 125.04 384,281 -0.37(-0.30%)
Mar 13, 2017 124.86 125.46 124.62 125.41 413,403 +0.93(+0.75%)
Mar 10, 2017 123.80 124.74 123.80 124.48 769,567 +1.41(+1.14%)
Mar 09, 2017 122.76 123.28 122.10 123.07 367,659 +0.24(+0.20%)
Mar 08, 2017 123.04 123.85 122.58 122.83 632,947 +0.29(+0.23%)
Mar 07, 2017 122.06 123.35 121.69 122.55 585,208 +0.27(+0.22%)
Mar 06, 2017 121.87 122.49 120.86 122.28 575,817 +0.06(+0.05%)
Mar 03, 2017 122.42 122.42 121.50 122.21 464,712 -0.06(-0.05%)
Mar 02, 2017 123.83 124.14 122.15 122.28 464,833 -1.27(-1.03%)
Mar 01, 2017 123.11 123.71 121.92 123.54 474,300 +1.90(+1.56%)
Feb 28, 2017 123.44 123.44 121.39 121.65 464,570 -1.57(-1.28%)
Feb 27, 2017 122.12 123.27 121.85 123.22 1,318,213 +1.17(+0.96%)
Feb 24, 2017 120.19 122.07 119.74 122.05 565,707 -0.08(-0.07%)
Feb 23, 2017 124.01 124.01 121.33 122.14 640,525 -2.02(-1.62%)
Feb 22, 2017 123.89 124.31 123.66 124.16 243,088 +0.03(+0.02%)
Feb 21, 2017 122.81 124.17 122.81 124.13 724,370 +1.73(+1.41%)
Feb 17, 2017 122.40 122.40 122.40 0 +0.63(+0.52%)
Feb 16, 2017 121.70 121.93 120.99 121.77 335,207 +0.19(+0.16%)
Feb 15, 2017 120.98 121.69 120.36 121.57 253,543 +0.93(+0.78%)
Feb 14, 2017 121.02 121.02 119.89 120.64 219,145 -0.33(-0.28%)
Feb 13, 2017 121.06 121.78 120.79 120.97 334,770 +0.25(+0.21%)
Feb 10, 2017 121.61 121.62 119.55 120.72 558,899 -0.07(-0.06%)
Feb 09, 2017 121.80 122.19 120.65 120.80 488,825 -1.06(-0.87%)
Feb 08, 2017 121.99 122.33 121.22 121.86 277,968 +0.23(+0.19%)
Feb 07, 2017 121.89 122.08 121.00 121.63 214,274 +0.45(+0.37%)
Feb 06, 2017 121.00 121.28 120.24 121.18 332,530 +0.42(+0.35%)
Feb 03, 2017 120.81 120.98 120.35 120.76 313,206 +0.62(+0.52%)
Feb 02, 2017 119.37 120.51 118.80 120.14 510,060 -0.06(-0.05%)
Feb 01, 2017 119.59 120.25 118.99 120.19 645,625 +1.88(+1.59%)
Jan 31, 2017 119.19 119.25 117.58 118.32 524,096 -1.55(-1.30%)
Jan 30, 2017 119.93 119.93 118.37 119.87 546,625 -0.60(-0.50%)
Jan 27, 2017 119.60 120.51 119.60 120.47 352,116 +1.48(+1.24%)
Jan 26, 2017 119.90 119.90 118.47 118.99 455,002 -0.68(-0.56%)
Jan 25, 2017 119.51 119.94 118.57 119.67 729,695 +1.75(+1.48%)
Jan 24, 2017 116.17 118.14 116.01 117.92 1,345,108 +2.24(+1.94%)
Jan 23, 2017 115.96 116.21 114.78 115.68 379,609 -0.71(-0.61%)
Jan 20, 2017 116.08 117.10 115.94 116.39 695,243 +1.48(+1.29%)
Jan 19, 2017 115.25 116.21 114.83 114.91 982,552 -0.52(-0.45%)
Jan 18, 2017 114.01 115.51 113.90 115.43 416,569 +1.56(+1.37%)
Jan 17, 2017 115.31 115.38 113.50 113.87 393,541 -1.86(-1.61%)
Jan 13, 2017 115.73 115.73 115.73 0 +0.75(+0.65%)
Jan 12, 2017 115.33 115.62 113.25 114.98 487,971 -0.97(-0.84%)
Jan 11, 2017 115.68 115.97 115.11 115.96 587,283 +0.40(+0.34%)
Jan 10, 2017 115.09 115.83 114.93 115.56 248,876 +0.56(+0.48%)
Jan 09, 2017 114.20 115.47 114.12 115.00 318,339 +1.20(+1.06%)
Jan 06, 2017 113.18 114.12 112.47 113.80 315,185 +0.90(+0.80%)
Jan 05, 2017 113.94 114.54 112.69 112.90 339,277 -0.97(-0.85%)
Jan 04, 2017 114.12 114.43 113.35 113.87 487,785 +0.31(+0.28%)
Jan 03, 2017 113.95 115.19 112.59 113.56 956,068 +0.00(+0.00%)
Dec 30, 2016 113.56 113.56 113.56 0 -1.79(-1.55%)
Dec 29, 2016 114.84 115.34 114.13 115.34 377,073 -0.02(-0.02%)
Dec 28, 2016 118.27 118.36 115.30 115.36 626,236 -2.23(-1.90%)
Dec 27, 2016 116.39 117.77 116.34 117.59 507,398 +1.43(+1.23%)
Dec 23, 2016 116.16 116.16 116.16 0 +0.59(+0.51%)
Dec 22, 2016 116.28 116.31 115.13 115.57 313,234 +0.56(+0.48%)
Dec 21, 2016 115.25 115.53 114.83 115.01 283,540 +0.00(+0.00%)
Dec 20, 2016 115.07 115.23 114.51 115.01 778,688 +1.09(+0.96%)
Dec 19, 2016 113.10 114.36 112.96 113.92 449,723 +1.12(+0.99%)
Dec 16, 2016 114.63 114.86 112.30 112.81 532,231 -1.15(-1.01%)
Dec 15, 2016 112.51 114.45 112.32 113.96 801,979 +1.91(+1.71%)
Dec 14, 2016 112.20 112.77 111.66 112.05 718,349 -0.10(-0.09%)
Dec 13, 2016 111.25 112.88 111.10 112.15 362,569 +1.29(+1.17%)
Dec 12, 2016 111.29 111.49 109.97 110.86 755,934 -0.88(-0.78%)
Dec 09, 2016 113.02 113.22 110.95 111.73 362,660 -0.38(-0.34%)
Dec 08, 2016 111.44 112.77 111.30 112.11 455,945 +0.97(+0.87%)
Dec 07, 2016 108.84 111.41 108.48 111.14 469,537 +2.24(+2.06%)
Dec 06, 2016 107.72 109.02 107.72 108.90 525,329 +1.49(+1.38%)
Dec 05, 2016 107.05 107.76 106.34 107.41 404,570 +1.29(+1.22%)
Dec 02, 2016 104.68 106.31 104.32 106.12 1,082,089 +1.29(+1.23%)
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.