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 )

215.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 15, 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 (%)
Dec 30, 2022 339.69 344.88 337.24 344.30 677,188 -0.32(-0.09%)
Dec 29, 2022 339.40 346.22 338.15 344.62 1,098,788 +10.66(+3.19%)
Dec 28, 2022 336.77 340.90 332.60 333.96 902,924 -5.00(-1.47%)
Dec 27, 2022 342.45 342.77 337.40 338.96 1,177,274 -6.23(-1.81%)
Dec 23, 2022 341.91 345.20 338.43 345.19 866,468 +0.30(+0.09%)
Dec 22, 2022 352.44 353.00 337.63 344.90 1,820,321 -14.52(-4.04%)
Dec 21, 2022 353.96 360.61 353.28 359.42 771,083 +7.92(+2.25%)
Dec 20, 2022 349.25 354.73 348.46 351.50 763,106 -2.16(-0.61%)
Dec 19, 2022 357.72 358.54 350.01 353.66 751,886 -4.43(-1.24%)
Dec 16, 2022 358.91 362.02 354.56 358.10 830,702 -2.73(-0.76%)
Dec 15, 2022 368.85 370.45 360.33 360.82 1,308,080 -15.94(-4.23%)
Dec 14, 2022 381.57 386.14 372.36 376.76 1,336,719 -5.74(-1.50%)
Dec 13, 2022 393.01 394.72 377.71 382.50 1,522,555 +6.46(+1.72%)
Dec 12, 2022 367.68 376.44 365.80 376.04 735,038 +6.54(+1.77%)
Dec 09, 2022 371.31 376.03 368.18 369.50 591,044 -3.45(-0.93%)
Dec 08, 2022 364.68 373.22 362.26 372.95 910,201 +10.48(+2.89%)
Dec 07, 2022 359.38 365.02 358.69 362.47 713,286 -0.78(-0.21%)
Dec 06, 2022 371.02 371.40 359.58 363.25 737,256 -7.81(-2.10%)
Dec 05, 2022 373.26 376.86 367.70 371.06 914,832 -4.76(-1.27%)
Dec 02, 2022 370.57 376.41 368.68 375.81 1,050,952 -4.29(-1.13%)
Dec 01, 2022 385.13 385.52 374.81 380.11 1,392,604 -2.75(-0.72%)
Nov 30, 2022 362.54 383.12 359.17 382.86 1,407,112 +21.67(+6.00%)
Nov 29, 2022 363.68 365.72 358.98 361.19 617,589 -1.40(-0.39%)
Nov 28, 2022 367.27 371.16 360.09 362.59 1,080,330 -9.30(-2.50%)
Nov 25, 2022 374.61 375.92 371.89 371.89 393,217 -5.02(-1.33%)
Nov 23, 2022 372.01 380.54 371.97 376.91 1,319,535 +4.50(+1.21%)
Nov 22, 2022 364.73 372.70 361.68 372.41 1,110,970 +10.78(+2.98%)
Nov 21, 2022 363.73 365.03 360.49 361.63 613,176 -6.10(-1.66%)
Nov 18, 2022 373.05 373.13 363.76 367.73 1,049,284 +0.82(+0.22%)
Nov 17, 2022 356.50 368.55 355.86 366.91 1,339,530 +2.85(+0.78%)
Nov 16, 2022 371.09 371.83 361.76 364.06 1,612,453 -15.68(-4.13%)
Nov 15, 2022 384.34 385.38 374.59 379.74 1,652,977 +10.70(+2.90%)
Nov 14, 2022 371.11 376.30 368.92 369.05 1,245,448 -4.08(-1.09%)
Nov 11, 2022 363.82 375.32 359.65 373.13 2,065,554 +11.08(+3.06%)
Nov 10, 2022 346.87 362.95 343.97 362.05 1,805,421 +33.95(+10.35%)
Nov 09, 2022 333.19 334.51 327.60 328.10 1,208,755 -10.83(-3.20%)
Nov 08, 2022 337.84 342.93 332.06 338.93 1,316,924 +7.30(+2.20%)
Nov 07, 2022 327.62 332.90 323.34 331.63 1,198,225 +7.01(+2.16%)
Nov 04, 2022 321.45 325.44 316.99 324.62 1,554,610 +14.36(+4.63%)
Nov 03, 2022 308.59 315.07 305.36 310.26 1,267,553 -4.21(-1.34%)
Nov 02, 2022 326.78 314.06 314.47 1,075,730 -10.25(-3.16%)
Nov 01, 2022 328.60 329.68 322.78 324.72 949,300 +2.59(+0.81%)
Oct 31, 2022 326.33 327.24 320.48 322.13 808,914 -7.17(-2.18%)
Oct 28, 2022 317.46 329.79 316.64 329.30 1,416,436 +12.42(+3.92%)
Oct 27, 2022 324.71 327.76 316.46 316.88 1,212,572 -5.72(-1.77%)
Oct 26, 2022 319.08 330.26 317.51 322.60 1,625,664 -3.21(-0.98%)
Oct 25, 2022 319.88 328.00 319.37 325.81 936,053 +7.27(+2.28%)
Oct 24, 2022 318.23 319.92 311.10 318.54 1,277,886 +1.37(+0.43%)
Oct 21, 2022 305.00 317.95 303.67 317.17 1,251,027 +11.37(+3.72%)
Oct 20, 2022 305.59 315.13 304.06 305.80 1,204,610 +1.88(+0.62%)
Oct 19, 2022 299.83 306.80 298.90 303.92 1,027,349 +1.93(+0.64%)
Oct 18, 2022 310.36 312.39 296.65 301.98 1,199,770 +1.04(+0.34%)
Oct 17, 2022 302.54 305.09 298.57 300.94 1,270,446 +6.25(+2.12%)
Oct 14, 2022 311.82 311.82 293.74 294.70 1,315,044 -12.82(-4.17%)
Oct 13, 2022 287.22 313.18 283.98 307.52 1,659,257 +8.60(+2.88%)
Oct 12, 2022 301.45 303.05 297.95 298.91 1,049,858 -2.93(-0.97%)
Oct 11, 2022 305.04 307.87 297.60 301.84 1,624,095 -8.73(-2.81%)
Oct 10, 2022 320.25 320.64 306.12 310.57 1,575,827 -10.93(-3.40%)
Oct 07, 2022 331.84 332.77 319.58 321.51 1,340,883 -20.52(-6.00%)
Oct 06, 2022 343.05 349.36 340.76 342.03 962,756 -1.37(-0.40%)
Oct 05, 2022 334.98 346.88 332.00 343.40 846,437 +2.78(+0.82%)
Oct 04, 2022 335.83 341.02 334.98 340.62 1,074,660 +15.26(+4.69%)
Oct 03, 2022 318.06 329.00 315.78 325.36 1,265,900 +10.87(+3.46%)
Sep 30, 2022 315.83 323.98 314.00 314.48 919,957 -5.49(-1.71%)
Sep 29, 2022 324.20 324.81 314.86 319.97 1,013,730 -10.27(-3.11%)
Sep 28, 2022 322.93 331.53 321.59 330.24 1,366,549 +4.62(+1.42%)
Sep 27, 2022 328.48 330.89 320.94 325.62 1,005,939 +3.00(+0.93%)
Sep 26, 2022 326.39 331.41 322.04 322.62 972,902 -4.91(-1.50%)
Sep 23, 2022 328.05 328.94 321.60 327.53 1,318,538 -4.44(-1.34%)
Sep 22, 2022 339.31 340.74 330.02 331.98 996,883 -9.28(-2.72%)
Sep 21, 2022 345.38 356.57 341.26 341.26 1,200,723 -3.48(-1.01%)
Sep 20, 2022 346.00 347.69 342.01 344.75 892,548 -4.64(-1.33%)
Sep 19, 2022 343.13 351.23 342.97 349.39 729,184 +1.83(+0.53%)
Sep 16, 2022 341.69 347.94 339.09 347.56 1,152,215 +2.07(+0.60%)
Sep 15, 2022 348.96 353.05 343.15 345.49 825,284 -5.83(-1.66%)
Sep 14, 2022 349.99 353.76 346.08 351.32 924,550 +3.94(+1.14%)
Sep 13, 2022 356.30 359.36 346.33 347.38 1,379,296 -23.00(-6.21%)
Sep 12, 2022 370.17 372.21 365.93 370.38 886,879 +1.80(+0.49%)
Sep 09, 2022 364.69 370.48 364.69 368.58 701,952 +8.64(+2.40%)
Sep 08, 2022 350.55 361.29 348.38 359.95 958,600 +5.97(+1.69%)
Sep 07, 2022 349.50 356.97 346.86 353.98 576,737 +5.89(+1.69%)
Sep 06, 2022 352.10 354.03 345.42 348.09 914,249 -4.06(-1.15%)
Sep 02, 2022 361.55 364.07 350.62 352.16 1,304,912 -3.91(-1.10%)
Sep 01, 2022 353.54 356.11 345.03 356.06 1,541,310 -6.73(-1.86%)
Aug 31, 2022 368.25 368.26 359.62 362.79 1,008,923 -3.84(-1.05%)
Aug 30, 2022 374.94 375.09 362.13 366.63 1,090,652 -4.32(-1.16%)
Aug 29, 2022 374.57 378.91 370.33 370.95 874,186 -7.64(-2.02%)
Aug 26, 2022 400.46 401.38 378.00 378.59 963,975 -22.77(-5.67%)
Aug 25, 2022 387.54 401.83 387.33 401.36 910,167 +14.19(+3.67%)
Aug 24, 2022 385.76 388.50 382.69 387.17 424,516 +0.97(+0.25%)
Aug 23, 2022 384.56 392.09 384.12 386.20 824,562 +1.91(+0.50%)
Aug 22, 2022 391.21 391.95 382.42 384.29 986,206 -15.02(-3.76%)
Aug 19, 2022 404.74 406.79 397.26 399.31 789,439 -11.08(-2.70%)
Aug 18, 2022 402.33 413.13 400.88 410.39 576,889 +9.15(+2.28%)
Aug 17, 2022 404.87 405.07 395.63 401.24 895,357 -9.93(-2.42%)
Aug 16, 2022 413.29 415.11 406.58 411.17 531,489 -4.25(-1.02%)
Aug 15, 2022 412.04 416.58 409.22 415.42 450,169 +1.54(+0.37%)
Aug 12, 2022 404.80 415.00 403.32 413.88 696,581 +11.77(+2.93%)
Aug 11, 2022 406.05 413.99 401.23 402.12 816,699 -0.52(-0.13%)
Aug 10, 2022 396.90 403.38 391.61 402.64 1,173,490 +16.05(+4.15%)
Aug 09, 2022 395.80 396.21 381.27 386.59 1,484,044 -18.57(-4.58%)
Aug 08, 2022 405.71 410.21 398.93 405.16 1,039,879 -6.22(-1.51%)
Aug 05, 2022 407.34 414.92 405.47 411.38 1,114,046 -3.23(-0.78%)
Aug 04, 2022 410.68 415.86 409.48 414.61 651,815 +2.97(+0.72%)
Aug 03, 2022 400.45 412.44 400.19 411.63 971,587 +11.13(+2.78%)
Aug 02, 2022 396.74 406.59 395.06 400.51 721,566 -0.76(-0.19%)
Aug 01, 2022 396.90 404.74 394.29 401.27 1,294,791 +1.54(+0.39%)
Jul 29, 2022 390.94 400.85 389.59 399.73 1,304,665 +3.05(+0.77%)
Jul 28, 2022 392.71 397.53 384.16 396.68 1,199,137 +4.83(+1.23%)
Jul 27, 2022 381.43 395.01 380.28 391.85 1,091,412 +17.14(+4.58%)
Jul 26, 2022 378.52 380.44 373.31 374.71 852,014 -6.35(-1.67%)
Jul 25, 2022 380.54 381.35 374.69 381.06 972,511 -2.42(-0.63%)
Jul 22, 2022 391.90 392.07 380.01 383.48 1,545,055 -9.69(-2.46%)
Jul 21, 2022 388.86 393.42 383.30 393.17 934,445 +6.32(+1.63%)
Jul 20, 2022 376.66 388.68 374.33 386.85 1,645,739 +9.62(+2.55%)
Jul 19, 2022 367.00 379.27 365.95 377.23 1,058,358 +15.93(+4.41%)
Jul 18, 2022 368.47 371.29 359.01 361.30 1,004,118 -1.16(-0.32%)
Jul 15, 2022 359.42 363.04 353.79 362.46 1,013,716 +8.45(+2.39%)
Jul 14, 2022 345.74 355.52 340.69 354.01 1,081,884 +7.35(+2.12%)
Jul 13, 2022 337.68 349.43 336.99 346.66 1,209,986 +1.94(+0.56%)
Jul 12, 2022 345.99 348.54 342.20 344.72 1,526,486 +0.96(+0.28%)
Jul 11, 2022 346.53 348.26 341.52 343.76 845,627 -8.11(-2.30%)
Jul 08, 2022 345.12 354.27 344.08 351.86 792,745 +1.67(+0.48%)
Jul 07, 2022 343.06 351.95 343.06 350.19 973,326 +15.00(+4.48%)
Jul 06, 2022 333.88 339.11 330.23 335.19 907,070 +1.63(+0.49%)
Jul 05, 2022 322.57 333.56 320.61 333.56 1,151,415 +2.61(+0.79%)
Jul 01, 2022 337.38 339.20 326.67 330.95 1,316,461 -12.14(-3.54%)
Jun 30, 2022 342.76 349.93 337.68 343.09 1,115,823 -4.55(-1.31%)
Jun 29, 2022 351.17 351.58 343.32 347.64 1,151,800 -8.40(-2.36%)
Jun 28, 2022 367.10 371.38 355.48 356.04 1,036,233 -8.90(-2.44%)
Jun 27, 2022 369.25 370.16 362.14 364.94 848,339 -1.00(-0.27%)
Jun 24, 2022 355.90 365.94 355.13 365.94 1,285,368 +15.53(+4.43%)
Jun 23, 2022 354.90 355.21 344.90 350.42 740,026 -2.39(-0.68%)
Jun 22, 2022 350.39 357.86 349.87 352.81 1,394,655 -3.72(-1.04%)
Jun 21, 2022 354.77 361.89 354.51 356.53 959,381 +9.10(+2.62%)
Jun 17, 2022 346.81 349.95 339.47 347.44 1,155,027 +1.40(+0.41%)
Jun 16, 2022 357.46 357.83 341.68 346.03 1,331,950 -22.19(-6.03%)
Jun 15, 2022 366.27 374.70 359.97 368.22 1,294,254 +6.22(+1.72%)
Jun 14, 2022 363.95 365.57 357.75 362.00 961,689 +2.00(+0.56%)
Jun 13, 2022 368.00 372.84 358.61 360.00 1,372,984 -22.04(-5.77%)
Jun 10, 2022 389.59 392.96 381.24 382.04 1,222,602 -14.07(-3.55%)
Jun 09, 2022 404.17 411.21 396.10 396.11 854,604 -11.57(-2.84%)
Jun 08, 2022 414.27 415.96 404.61 407.68 1,155,281 -8.87(-2.13%)
Jun 07, 2022 408.34 417.73 405.19 416.55 635,009 +3.30(+0.80%)
Jun 06, 2022 421.20 422.60 410.50 413.25 762,573 +0.71(+0.17%)
Jun 03, 2022 416.04 418.39 410.62 412.53 702,714 -12.72(-2.99%)
Jun 02, 2022 409.50 425.67 408.71 425.25 682,359 +14.31(+3.48%)
Jun 01, 2022 419.69 421.80 405.25 410.94 842,157 -6.62(-1.59%)
May 31, 2022 418.99 421.26 411.15 417.56 954,747 -2.15(-0.51%)
May 27, 2022 409.50 420.41 409.50 419.71 1,076,921 +16.58(+4.11%)
May 26, 2022 384.34 404.94 383.73 403.14 1,008,948 +15.16(+3.91%)
May 25, 2022 378.54 391.62 378.19 387.98 853,859 +6.86(+1.80%)
May 24, 2022 384.36 385.64 376.78 381.12 974,791 -9.51(-2.44%)
May 23, 2022 385.94 391.67 382.96 390.63 1,236,609 +1.68(+0.43%)
May 20, 2022 396.83 396.86 371.54 388.96 1,382,498 -0.21(-0.05%)
May 19, 2022 389.62 399.16 385.77 389.16 1,121,161 -2.37(-0.61%)
May 18, 2022 405.51 411.14 389.87 391.53 1,215,580 -20.78(-5.04%)
May 17, 2022 403.48 413.38 401.96 412.32 1,085,780 +19.10(+4.86%)
May 16, 2022 395.24 399.41 391.73 393.22 806,286 -6.07(-1.52%)
May 13, 2022 386.57 402.09 384.52 399.30 1,607,177 +19.39(+5.10%)
May 12, 2022 372.95 383.07 369.73 379.90 1,817,796 +2.29(+0.61%)
May 11, 2022 385.78 394.87 376.51 377.61 1,712,601 -11.49(-2.95%)
May 10, 2022 391.94 396.30 380.61 389.10 1,522,036 +8.65(+2.27%)
May 09, 2022 392.20 396.98 378.22 380.45 1,720,717 -20.41(-5.09%)
May 06, 2022 400.76 409.79 393.30 400.86 1,343,861 -3.60(-0.89%)
May 05, 2022 417.43 418.06 398.44 404.46 1,563,612 -20.59(-4.84%)
May 04, 2022 412.22 425.76 399.49 425.06 1,448,583 +15.87(+3.88%)
May 03, 2022 404.74 412.40 401.93 409.18 781,918 +3.36(+0.83%)
May 02, 2022 393.07 406.27 390.00 405.82 1,576,831 +13.11(+3.34%)
Apr 29, 2022 404.49 412.34 391.57 392.71 1,424,789 -17.53(-4.27%)
Apr 28, 2022 396.62 414.62 391.62 410.24 1,683,791 +21.43(+5.51%)
Apr 27, 2022 386.63 398.53 385.76 388.81 1,476,694 -2.14(-0.55%)
Apr 26, 2022 403.56 404.26 390.49 390.95 1,987,017 -18.14(-4.43%)
Apr 25, 2022 399.00 409.19 397.81 409.08 2,160,986 +6.80(+1.69%)
Apr 22, 2022 410.79 413.07 401.61 402.28 1,554,445 -9.15(-2.22%)
Apr 21, 2022 427.92 432.67 409.31 411.44 1,224,281 -11.28(-2.67%)
Apr 20, 2022 430.36 434.09 421.22 422.71 1,301,061 -0.94(-0.22%)
Apr 19, 2022 412.92 424.55 410.82 423.65 1,032,993 +9.08(+2.19%)
Apr 18, 2022 405.48 418.24 404.98 414.57 1,234,388 +7.06(+1.73%)
Apr 14, 2022 421.84 421.94 406.99 407.52 2,008,198 -11.59(-2.77%)
Apr 13, 2022 412.94 422.01 410.39 419.11 1,123,888 +8.83(+2.15%)
Apr 12, 2022 420.24 423.34 408.13 410.28 2,004,351 -1.25(-0.30%)
Apr 11, 2022 413.95 417.42 410.58 411.53 1,459,960 -8.63(-2.05%)
Apr 08, 2022 427.28 427.44 419.49 420.17 1,530,934 -10.69(-2.48%)
Apr 07, 2022 429.33 434.72 421.84 430.86 1,194,261 +0.94(+0.22%)
Apr 06, 2022 431.14 437.73 426.24 429.92 1,644,346 -10.96(-2.49%)
Apr 05, 2022 458.37 458.76 439.70 440.88 1,378,871 -21.27(-4.60%)
Apr 04, 2022 455.95 462.80 454.24 462.15 920,259 +7.39(+1.62%)
Apr 01, 2022 465.71 466.80 447.98 454.76 1,834,275 -8.99(-1.94%)
Mar 31, 2022 474.20 476.30 462.51 463.75 1,145,936 -10.80(-2.28%)
Mar 30, 2022 486.43 488.16 472.03 474.55 1,111,866 -15.68(-3.20%)
Mar 29, 2022 486.88 491.00 480.33 490.23 1,052,351 +10.98(+2.29%)
Mar 28, 2022 472.70 479.24 465.89 479.24 930,319 +3.69(+0.78%)
Mar 25, 2022 476.10 477.39 467.66 475.55 1,056,952 -1.08(-0.23%)
Mar 24, 2022 458.40 477.00 456.52 476.63 1,701,764 +22.90(+5.05%)
Mar 23, 2022 461.19 466.84 453.59 453.72 1,203,162 -11.73(-2.52%)
Mar 22, 2022 462.04 470.95 461.58 465.45 983,746 +2.56(+0.55%)
Mar 21, 2022 462.01 466.68 454.61 462.88 1,635,955 -0.92(-0.20%)
Mar 18, 2022 451.75 465.68 448.96 463.81 1,705,652 +8.88(+1.95%)
Mar 17, 2022 447.01 454.92 443.56 454.92 1,408,429 +2.79(+0.62%)
Mar 16, 2022 437.29 452.20 432.55 452.14 1,659,202 +22.14(+5.15%)
Mar 15, 2022 415.22 431.01 412.62 430.00 1,356,509 +18.90(+4.60%)
Mar 14, 2022 423.58 425.78 409.16 411.10 1,937,204 -13.75(-3.24%)
Mar 11, 2022 440.47 441.28 423.99 424.85 2,223,673 -9.32(-2.15%)
Mar 10, 2022 435.42 435.85 425.63 434.17 1,637,647 -9.10(-2.05%)
Mar 09, 2022 439.75 446.61 434.75 443.27 1,584,837 +17.83(+4.19%)
Mar 08, 2022 420.28 440.98 413.27 425.44 2,693,503 +8.00(+1.92%)
Mar 07, 2022 440.79 443.93 417.35 417.44 1,998,685 -22.04(-5.02%)
Mar 04, 2022 447.06 451.00 434.53 439.48 1,514,581 -11.98(-2.65%)
Mar 03, 2022 463.95 464.09 448.71 451.46 1,422,526 -9.67(-2.10%)
Mar 02, 2022 450.64 464.35 449.59 461.13 970,159 +14.21(+3.18%)
Mar 01, 2022 461.86 464.55 442.02 446.92 1,452,692 -16.81(-3.63%)
Feb 28, 2022 460.50 467.85 454.58 463.74 1,484,544 -2.84(-0.61%)
Feb 25, 2022 458.89 466.57 456.90 466.57 2,407,923 +7.65(+1.67%)
Feb 24, 2022 425.51 459.66 424.49 458.92 2,949,641 +16.20(+3.66%)
Feb 23, 2022 458.80 463.58 441.30 442.73 2,221,840 -10.81(-2.38%)
Feb 22, 2022 451.38 464.42 446.34 453.54 2,852,211 -2.78(-0.61%)
Feb 18, 2022 456.31 0 -5.15(-1.12%)
Feb 17, 2022 473.11 473.76 460.75 461.47 2,040,805 -18.12(-3.78%)
Feb 16, 2022 473.43 481.25 469.24 479.59 920,023 +0.27(+0.06%)
Feb 15, 2022 464.08 480.56 462.85 479.32 1,663,547 +25.07(+5.52%)
Feb 14, 2022 455.36 463.42 448.32 454.25 1,937,172 +0.43(+0.09%)
Feb 11, 2022 478.95 482.44 450.56 453.82 2,686,336 -24.33(-5.09%)
Feb 10, 2022 481.50 496.71 475.43 478.15 1,572,119 -15.38(-3.12%)
Feb 09, 2022 484.16 493.60 478.09 493.54 1,723,022 +15.68(+3.28%)
Feb 08, 2022 464.10 478.83 463.32 477.86 1,000,650 +11.78(+2.53%)
Feb 07, 2022 467.49 473.86 464.31 466.07 1,194,586 -0.26(-0.06%)
Feb 04, 2022 461.52 470.33 455.27 466.34 1,725,143 +2.66(+0.57%)
Feb 03, 2022 472.58 461.90 463.68 2,215,714 -21.10(-4.35%)
Feb 02, 2022 482.39 486.00 475.57 484.77 1,776,089 +11.94(+2.53%)
Feb 01, 2022 473.52 474.28 461.03 472.83 1,384,024 +3.90(+0.83%)
Jan 31, 2022 447.26 469.64 468.93 2,673,929 +23.90(+5.37%)
Jan 28, 2022 436.30 445.03 423.75 445.03 2,444,693 +8.37(+1.92%)
Jan 27, 2022 461.52 462.07 435.19 436.65 2,864,070 -20.34(-4.45%)
Jan 26, 2022 462.72 476.07 450.08 457.00 2,897,096 +6.91(+1.54%)
Jan 25, 2022 455.51 459.33 447.49 450.08 3,633,564 -17.45(-3.73%)
Jan 24, 2022 452.59 468.40 437.11 467.53 5,271,540 +5.28(+1.14%)
Jan 21, 2022 466.79 480.06 461.22 462.25 4,753,236 -7.82(-1.66%)
Jan 20, 2022 489.04 492.92 469.45 470.07 2,843,961 -15.22(-3.14%)
Jan 19, 2022 504.06 507.16 484.94 485.29 3,377,670 -14.71(-2.94%)
Jan 18, 2022 515.03 515.10 498.91 500.00 2,619,590 -23.39(-4.47%)
Jan 14, 2022 523.39 0 +12.23(+2.39%)
Jan 13, 2022 531.38 535.81 509.86 511.16 1,113,875 -12.22(-2.33%)
Jan 12, 2022 524.58 528.20 518.16 523.38 1,216,735 +3.81(+0.73%)
Jan 11, 2022 508.25 520.17 504.50 519.56 1,068,626 +9.59(+1.88%)
Jan 10, 2022 503.47 511.07 492.92 509.97 1,831,394 +0.19(+0.04%)
Jan 07, 2022 524.50 526.42 508.19 509.78 778,666 -15.23(-2.90%)
Jan 06, 2022 520.88 526.82 515.24 525.01 999,717 +4.05(+0.78%)
Jan 05, 2022 535.15 539.75 520.49 520.96 1,276,074 -18.32(-3.40%)
Jan 04, 2022 543.35 546.73 526.29 539.28 1,194,440 -1.66(-0.31%)
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.