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

Vaneck Semiconductor ETF (NQ: SMH )

232.20 -1.70 (-0.73%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Sep 29, 2023 145.65 146.05 143.59 144.11 8,033,430 +0.69(+0.48%)
Sep 28, 2023 140.88 144.78 140.24 143.43 10,854,604 +2.29(+1.62%)
Sep 27, 2023 141.00 142.06 138.92 141.14 8,867,345 +1.28(+0.92%)
Sep 26, 2023 140.79 141.54 139.27 139.86 6,742,537 -2.25(-1.58%)
Sep 25, 2023 140.46 142.13 140.91 142.10 7,908,429 +0.99(+0.70%)
Sep 22, 2023 141.28 142.54 140.70 141.11 7,376,770 +1.19(+0.85%)
Sep 21, 2023 140.72 141.72 139.85 139.92 9,965,894 -2.85(-2.00%)
Sep 20, 2023 145.77 146.36 142.69 142.77 7,019,947 -2.38(-1.64%)
Sep 19, 2023 145.87 146.11 144.20 145.16 5,607,396 -1.26(-0.86%)
Sep 18, 2023 144.56 146.94 144.10 146.42 6,826,678 +0.49(+0.33%)
Sep 15, 2023 149.33 149.64 145.29 145.93 10,240,942 -4.55(-3.02%)
Sep 14, 2023 151.18 151.25 149.27 150.48 6,993,858 +0.81(+0.54%)
Sep 13, 2023 148.42 150.92 148.15 149.67 6,228,934 +1.20(+0.81%)
Sep 12, 2023 148.51 150.74 148.27 148.47 6,212,047 -1.12(-0.75%)
Sep 11, 2023 151.28 151.28 147.61 149.59 5,858,360 +0.11(+0.07%)
Sep 08, 2023 150.04 151.26 148.85 149.48 5,337,585 -0.94(-0.63%)
Sep 07, 2023 150.32 150.82 148.56 150.42 7,860,162 -3.41(-2.22%)
Sep 06, 2023 155.08 155.86 152.34 153.83 6,140,387 -1.81(-1.16%)
Sep 05, 2023 154.70 156.68 154.15 155.64 5,505,760 +0.37(+0.24%)
Sep 01, 2023 156.49 156.69 154.33 155.27 4,522,833 -0.01(-0.01%)
Aug 31, 2023 153.92 156.21 153.92 155.28 5,999,839 +0.63(+0.40%)
Aug 30, 2023 153.80 155.28 152.75 154.66 6,564,090 +0.78(+0.51%)
Aug 29, 2023 149.46 154.37 149.03 153.87 8,829,206 +3.85(+2.56%)
Aug 28, 2023 149.46 150.19 148.01 150.03 7,515,892 +1.83(+1.23%)
Aug 25, 2023 147.72 149.85 145.39 148.20 11,839,993 +0.27(+0.18%)
Aug 24, 2023 155.52 155.65 147.69 147.93 13,576,024 -3.93(-2.59%)
Aug 23, 2023 148.46 152.30 147.97 151.85 8,395,402 +3.22(+2.17%)
Aug 22, 2023 152.13 152.32 148.00 148.63 10,893,381 -1.50(-1.00%)
Aug 21, 2023 146.30 150.33 146.08 150.13 8,157,936 +4.88(+3.36%)
Aug 18, 2023 142.93 145.78 142.49 145.25 8,871,021 +0.62(+0.43%)
Aug 17, 2023 146.88 146.91 144.16 144.64 7,440,901 -0.98(-0.68%)
Aug 16, 2023 148.08 148.25 145.53 145.62 7,275,770 -2.34(-1.58%)
Aug 15, 2023 149.65 150.19 147.75 147.96 7,642,289 -1.80(-1.20%)
Aug 14, 2023 144.58 149.83 144.15 149.76 8,200,880 +4.42(+3.04%)
Aug 11, 2023 147.12 147.23 145.16 145.33 11,249,670 -3.74(-2.51%)
Aug 10, 2023 150.24 152.24 148.01 149.07 8,691,248 -0.33(-0.22%)
Aug 09, 2023 152.25 152.40 148.83 149.40 8,880,013 -3.02(-1.98%)
Aug 08, 2023 152.98 152.98 150.62 152.42 8,497,189 -2.55(-1.65%)
Aug 07, 2023 154.57 155.21 153.44 154.98 5,735,207 +1.65(+1.08%)
Aug 04, 2023 153.30 155.60 151.84 153.33 6,845,374 +0.06(+0.04%)
Aug 03, 2023 151.57 154.26 151.25 153.27 6,732,373 -0.45(-0.29%)
Aug 02, 2023 157.82 157.84 152.54 153.71 10,117,914 -5.85(-3.67%)
Aug 01, 2023 158.71 159.93 158.00 159.57 4,624,251 -0.09(-0.06%)
Jul 31, 2023 159.74 160.21 158.71 159.66 3,958,235 +0.12(+0.07%)
Jul 28, 2023 159.20 160.07 157.88 159.54 7,365,266 +3.02(+1.93%)
Jul 27, 2023 157.70 159.96 155.73 156.52 10,305,306 +2.76(+1.80%)
Jul 26, 2023 154.09 154.95 152.03 153.75 6,146,496 -1.70(-1.09%)
Jul 25, 2023 153.53 156.41 153.53 155.45 5,806,907 +2.46(+1.60%)
Jul 24, 2023 153.07 153.61 151.98 153.00 4,376,507 +0.13(+0.08%)
Jul 21, 2023 153.56 154.34 152.09 152.87 8,295,983 +0.81(+0.54%)
Jul 20, 2023 154.71 155.47 151.38 152.05 14,911,603 -5.58(-3.54%)
Jul 19, 2023 159.47 159.55 157.11 157.63 9,388,434 -1.67(-1.05%)
Jul 18, 2023 158.17 159.83 156.68 159.30 6,310,055 +0.44(+0.28%)
Jul 17, 2023 156.29 159.48 154.77 158.86 7,359,829 +2.90(+1.86%)
Jul 14, 2023 157.74 159.74 155.26 155.96 7,611,194 -1.30(-0.83%)
Jul 13, 2023 155.45 157.52 154.92 157.26 6,434,002 +3.69(+2.40%)
Jul 12, 2023 152.61 153.75 151.98 153.57 6,522,627 +3.16(+2.10%)
Jul 11, 2023 151.27 151.28 148.53 150.41 5,182,005 +0.16(+0.11%)
Jul 10, 2023 148.68 150.50 148.46 150.25 6,454,096 +2.10(+1.42%)
Jul 07, 2023 148.14 150.33 147.76 148.16 4,378,086 +0.14(+0.09%)
Jul 06, 2023 147.45 148.19 146.27 148.02 4,803,625 -1.78(-1.19%)
Jul 05, 2023 151.34 152.24 149.76 149.80 5,218,475 -2.88(-1.89%)
Jul 03, 2023 152.25 153.15 151.34 152.68 2,843,889 +1.34(+0.89%)
Jun 30, 2023 150.84 152.04 150.12 151.34 5,341,230 +2.32(+1.55%)
Jun 29, 2023 149.92 150.06 148.02 149.02 4,250,058 -0.22(-0.15%)
Jun 28, 2023 148.02 150.63 147.90 149.24 6,841,138 -1.36(-0.90%)
Jun 27, 2023 146.55 150.89 146.08 150.60 6,494,170 +4.63(+3.17%)
Jun 26, 2023 147.39 149.46 145.95 145.97 7,448,197 -0.68(-0.46%)
Jun 23, 2023 146.87 147.56 146.08 146.65 5,999,413 -2.54(-1.70%)
Jun 22, 2023 147.26 149.77 147.06 149.18 5,994,699 +0.74(+0.50%)
Jun 21, 2023 151.13 151.56 147.84 148.44 5,947,175 -3.48(-2.29%)
Jun 20, 2023 151.84 153.02 150.22 151.93 4,624,989 -0.54(-0.35%)
Jun 16, 2023 154.87 155.01 152.25 152.46 6,622,838 -1.09(-0.71%)
Jun 15, 2023 153.11 154.82 152.40 153.56 7,633,116 -1.11(-0.72%)
Jun 14, 2023 151.90 154.81 151.12 154.67 7,165,706 +2.32(+1.52%)
Jun 13, 2023 152.81 153.43 150.49 152.35 8,322,172 +2.08(+1.38%)
Jun 12, 2023 147.62 150.54 147.51 150.27 7,679,721 +4.31(+2.96%)
Jun 09, 2023 147.04 148.25 145.26 145.96 5,996,171 +0.67(+0.46%)
Jun 08, 2023 143.77 145.70 143.47 145.29 5,409,310 +1.66(+1.16%)
Jun 07, 2023 145.56 147.28 143.30 143.63 8,739,471 -0.83(-0.57%)
Jun 06, 2023 142.64 145.29 142.12 144.46 5,849,560 +1.01(+0.71%)
Jun 05, 2023 144.41 144.88 142.74 143.45 6,768,466 -1.82(-1.25%)
Jun 02, 2023 147.00 147.29 144.42 145.26 6,805,831 -0.36(-0.25%)
Jun 01, 2023 143.99 146.91 142.94 145.62 7,315,921 +2.16(+1.50%)
May 31, 2023 144.87 146.46 143.22 143.47 10,790,603 -3.72(-2.53%)
May 30, 2023 149.75 150.80 146.62 147.18 13,375,157 +0.71(+0.48%)
May 26, 2023 140.94 147.44 140.93 146.48 13,056,973 +6.86(+4.91%)
May 25, 2023 137.10 140.29 135.46 139.62 16,168,763 +11.05(+8.60%)
May 24, 2023 127.96 128.87 127.18 128.56 7,914,038 -1.92(-1.47%)
May 23, 2023 131.62 132.24 130.29 130.48 4,882,813 -1.91(-1.44%)
May 22, 2023 131.36 132.81 131.18 132.39 4,259,594 -0.11(-0.08%)
May 19, 2023 132.97 133.13 131.79 132.50 5,344,980 -0.73(-0.55%)
May 18, 2023 129.32 133.51 129.32 133.24 9,690,082 +4.51(+3.51%)
May 17, 2023 126.53 129.16 126.04 128.72 6,360,210 +3.39(+2.70%)
May 16, 2023 124.96 126.66 124.96 125.33 5,157,214 -0.03(-0.02%)
May 15, 2023 122.34 125.36 122.11 125.36 6,232,031 +3.20(+2.62%)
May 12, 2023 122.73 123.15 121.08 122.16 3,385,168 -0.14(-0.11%)
May 11, 2023 123.05 123.29 121.16 122.30 5,370,896 -1.09(-0.89%)
May 10, 2023 123.69 124.29 122.23 123.40 5,507,687 +0.99(+0.81%)
May 09, 2023 122.85 123.03 122.00 122.40 4,980,035 -1.92(-1.54%)
May 08, 2023 123.24 124.40 122.63 124.32 3,941,049 +0.69(+0.55%)
May 05, 2023 121.43 124.22 120.86 123.64 5,586,667 +2.56(+2.11%)
May 04, 2023 120.92 122.08 120.21 121.08 5,923,832 -0.41(-0.34%)
May 03, 2023 122.11 123.51 121.34 121.48 10,201,350 -1.27(-1.03%)
May 02, 2023 123.78 124.43 121.77 122.75 6,757,194 -1.07(-0.87%)
May 01, 2023 123.24 124.21 122.92 123.82 5,231,403 +0.94(+0.76%)
Apr 28, 2023 121.52 122.89 121.05 122.89 7,598,984 +2.02(+1.67%)
Apr 27, 2023 119.84 121.03 117.89 120.86 6,854,931 +1.16(+0.97%)
Apr 26, 2023 120.08 120.89 119.13 119.70 7,741,568 +0.83(+0.70%)
Apr 25, 2023 121.80 121.81 118.82 118.87 10,525,560 -3.89(-3.17%)
Apr 24, 2023 123.16 123.93 121.98 122.77 4,513,141 -0.66(-0.54%)
Apr 21, 2023 123.84 124.57 122.55 123.43 5,233,707 -1.28(-1.02%)
Apr 20, 2023 123.75 126.51 123.66 124.70 5,914,889 +0.14(+0.11%)
Apr 19, 2023 124.03 124.78 123.75 124.56 5,042,535 -1.19(-0.95%)
Apr 18, 2023 126.33 127.14 124.81 125.76 5,737,373 +0.56(+0.45%)
Apr 17, 2023 124.15 125.23 123.58 125.20 5,327,752 -0.09(-0.07%)
Apr 14, 2023 125.35 126.72 123.92 125.28 4,930,818 -0.13(-0.11%)
Apr 13, 2023 124.75 126.13 123.84 125.42 5,795,463 +1.00(+0.81%)
Apr 12, 2023 127.76 127.99 124.32 124.42 7,795,395 -2.25(-1.78%)
Apr 11, 2023 127.81 127.99 126.48 126.67 6,326,575 -0.68(-0.53%)
Apr 10, 2023 124.30 127.41 124.10 127.34 6,026,940 +1.90(+1.51%)
Apr 06, 2023 124.57 126.26 123.89 125.44 7,492,963 -0.38(-0.30%)
Apr 05, 2023 126.75 126.96 124.47 125.82 10,126,496 -2.24(-1.75%)
Apr 04, 2023 130.32 130.48 127.44 128.06 8,105,894 -2.00(-1.54%)
Apr 03, 2023 130.14 130.63 128.53 130.06 8,084,874 -0.75(-0.57%)
Mar 31, 2023 128.91 131.00 128.66 130.81 7,325,508 +0.91(+0.70%)
Mar 30, 2023 129.38 130.73 129.01 129.90 7,853,525 +1.83(+1.43%)
Mar 29, 2023 126.06 128.79 126.06 128.07 10,038,943 +3.87(+3.11%)
Mar 28, 2023 124.58 124.81 122.48 124.20 7,817,714 -0.87(-0.69%)
Mar 27, 2023 126.88 127.23 124.69 125.07 7,069,004 -1.48(-1.17%)
Mar 24, 2023 127.83 128.04 125.25 126.55 11,109,459 -2.03(-1.58%)
Mar 23, 2023 127.65 130.18 126.55 128.58 11,015,577 +3.33(+2.66%)
Mar 22, 2023 126.25 129.66 125.25 125.25 8,991,322 -0.81(-0.64%)
Mar 21, 2023 126.68 127.91 124.05 126.06 11,184,736 +0.40(+0.32%)
Mar 20, 2023 124.75 126.03 123.61 125.66 6,559,651 +1.25(+1.01%)
Mar 17, 2023 125.19 126.33 123.88 124.41 9,928,039 -0.64(-0.51%)
Mar 16, 2023 119.55 125.23 119.17 125.05 14,834,202 +4.81(+4.00%)
Mar 15, 2023 119.78 120.52 117.83 120.23 12,677,860 -1.37(-1.12%)
Mar 14, 2023 119.98 122.26 119.76 121.60 11,382,442 +3.53(+2.99%)
Mar 13, 2023 116.66 119.53 115.69 118.07 9,890,041 -0.08(-0.07%)
Mar 10, 2023 120.51 121.19 117.55 118.15 13,247,604 -1.94(-1.62%)
Mar 09, 2023 122.22 124.03 119.85 120.09 8,267,702 -2.35(-1.92%)
Mar 08, 2023 119.94 122.53 119.69 122.44 8,160,419 +3.12(+2.62%)
Mar 07, 2023 120.72 121.27 118.81 119.32 6,656,052 -1.35(-1.12%)
Mar 06, 2023 122.08 123.17 120.41 120.66 6,524,456 -1.08(-0.89%)
Mar 03, 2023 120.13 121.86 119.20 121.75 5,417,620 +1.63(+1.36%)
Mar 02, 2023 117.47 120.64 116.64 120.12 6,568,045 +1.05(+0.88%)
Mar 01, 2023 119.50 120.55 118.61 119.06 4,744,199 +0.08(+0.07%)
Feb 28, 2023 118.58 120.57 118.38 118.98 4,797,938 +0.06(+0.05%)
Feb 27, 2023 120.27 120.44 118.84 118.92 5,886,042 +0.53(+0.45%)
Feb 24, 2023 118.14 118.97 117.51 118.39 6,245,600 -2.15(-1.79%)
Feb 23, 2023 120.40 121.12 118.44 120.54 11,784,756 +4.13(+3.54%)
Feb 22, 2023 117.21 118.14 115.85 116.42 7,027,801 -0.57(-0.49%)
Feb 21, 2023 118.79 120.05 116.86 116.99 7,739,423 -3.67(-3.04%)
Feb 17, 2023 121.47 121.85 119.58 120.66 7,620,545 -1.67(-1.37%)
Feb 16, 2023 123.15 124.28 122.16 122.33 5,447,032 -3.41(-2.72%)
Feb 15, 2023 124.09 125.81 123.03 125.74 7,161,689 -0.00(-0.00%)
Feb 14, 2023 122.26 126.12 121.56 125.75 9,491,001 +2.65(+2.15%)
Feb 13, 2023 121.80 123.42 120.91 123.10 4,053,457 +1.82(+1.50%)
Feb 10, 2023 121.95 122.39 120.05 121.27 7,575,212 -2.07(-1.68%)
Feb 09, 2023 125.09 126.53 122.44 123.35 8,817,251 +0.49(+0.40%)
Feb 08, 2023 124.75 125.59 122.57 122.86 7,891,852 -2.45(-1.96%)
Feb 07, 2023 122.04 125.87 121.77 125.31 10,368,775 +3.65(+3.00%)
Feb 06, 2023 121.74 123.36 121.15 121.66 7,857,744 -2.06(-1.66%)
Feb 03, 2023 123.38 126.39 122.99 123.72 7,534,782 -2.31(-1.84%)
Feb 02, 2023 124.78 127.05 124.06 126.03 13,061,300 +2.64(+2.14%)
Feb 01, 2023 118.46 124.56 118.16 123.40 15,605,200 +5.56(+4.71%)
Jan 31, 2023 115.75 117.85 115.40 117.84 5,515,792 +1.76(+1.52%)
Jan 30, 2023 117.18 118.16 115.98 116.08 8,096,900 -2.85(-2.39%)
Jan 27, 2023 117.74 119.87 117.25 118.92 7,298,243 -0.79(-0.66%)
Jan 26, 2023 119.13 119.80 117.25 119.71 7,233,316 +2.11(+1.79%)
Jan 25, 2023 115.46 117.86 114.45 117.60 6,894,478 +0.12(+0.10%)
Jan 24, 2023 116.75 118.41 116.75 117.48 7,365,449 -0.84(-0.71%)
Jan 23, 2023 113.81 118.64 113.66 118.32 12,871,381 +5.33(+4.72%)
Jan 20, 2023 110.46 113.00 109.72 112.99 5,744,106 +3.56(+3.25%)
Jan 19, 2023 111.12 111.46 109.20 109.44 9,338,258 -2.74(-2.45%)
Jan 18, 2023 113.89 114.83 112.12 112.18 9,429,195 -0.71(-0.63%)
Jan 17, 2023 111.94 113.64 111.78 112.89 5,089,106 +0.67(+0.59%)
Jan 13, 2023 110.62 112.28 110.25 112.22 4,290,165 +0.40(+0.36%)
Jan 12, 2023 111.07 112.55 108.79 111.82 7,751,071 +1.65(+1.50%)
Jan 11, 2023 108.77 110.17 107.95 110.17 5,771,079 +1.28(+1.17%)
Jan 10, 2023 107.11 108.89 106.72 108.89 5,494,988 +1.40(+1.30%)
Jan 09, 2023 107.14 109.70 106.58 107.49 11,485,840 +2.29(+2.18%)
Jan 06, 2023 102.46 105.82 100.82 105.20 7,048,064 +4.41(+4.37%)
Jan 05, 2023 101.39 102.25 100.73 100.79 5,972,063 -1.84(-1.79%)
Jan 04, 2023 101.94 103.18 100.73 102.63 10,098,017 +2.55(+2.54%)
Jan 03, 2023 102.67 102.77 99.45 100.09 4,499,284 -0.77(-0.77%)
Dec 30, 2022 99.75 101.00 98.98 100.86 4,437,580 -0.40(-0.39%)
Dec 29, 2022 99.61 101.59 99.27 101.26 8,351,996 +3.20(+3.26%)
Dec 28, 2022 98.88 99.95 97.68 98.06 5,093,986 -1.26(-1.27%)
Dec 27, 2022 100.43 100.56 99.06 99.32 4,662,115 -1.81(-1.79%)
Dec 23, 2022 100.43 101.25 99.37 101.13 3,899,620 -0.01(-0.01%)
Dec 22, 2022 103.37 103.37 99.13 101.14 9,606,861 -4.37(-4.14%)
Dec 21, 2022 103.85 105.82 103.59 105.51 5,709,406 +2.31(+2.23%)
Dec 20, 2022 102.56 104.04 102.38 103.21 4,535,764 -0.51(-0.49%)
Dec 19, 2022 104.95 105.14 102.82 103.72 7,268,629 -1.24(-1.18%)
Dec 16, 2022 105.31 106.24 104.02 104.96 10,383,654 -0.82(-0.78%)
Dec 15, 2022 108.09 108.40 105.45 105.78 8,988,795 -4.19(-3.81%)
Dec 14, 2022 111.58 112.88 108.88 109.97 7,646,601 -1.93(-1.72%)
Dec 13, 2022 115.01 115.28 110.49 111.89 9,634,929 +1.83(+1.67%)
Dec 12, 2022 107.51 110.12 107.19 110.06 6,946,775 +1.93(+1.78%)
Dec 09, 2022 108.70 110.10 107.85 108.13 5,024,611 -0.87(-0.80%)
Dec 08, 2022 106.71 109.26 106.09 109.01 7,385,963 +2.71(+2.55%)
Dec 07, 2022 105.39 106.90 105.29 106.30 5,749,749 -0.02(-0.02%)
Dec 06, 2022 108.61 108.61 105.43 106.32 6,194,521 -2.38(-2.19%)
Dec 05, 2022 109.54 110.24 107.73 108.71 7,191,569 -1.31(-1.19%)
Dec 02, 2022 108.80 110.40 108.23 110.02 8,347,568 -1.53(-1.37%)
Dec 01, 2022 112.62 112.95 109.97 111.55 8,904,534 -0.36(-0.32%)
Nov 30, 2022 106.21 111.92 105.38 111.91 12,903,601 +6.04(+5.71%)
Nov 29, 2022 106.56 107.05 105.12 105.87 4,993,084 -0.29(-0.27%)
Nov 28, 2022 107.37 108.68 105.57 106.16 7,990,467 -2.56(-2.36%)
Nov 25, 2022 109.41 109.84 108.73 108.73 2,245,901 -1.29(-1.18%)
Nov 23, 2022 109.05 111.10 108.89 110.02 5,881,889 +0.95(+0.87%)
Nov 22, 2022 106.87 109.07 105.96 109.07 8,427,753 +3.08(+2.91%)
Nov 21, 2022 106.49 106.81 105.54 105.99 5,158,483 -1.89(-1.75%)
Nov 18, 2022 109.43 109.44 106.56 107.88 8,165,627 +0.20(+0.18%)
Nov 17, 2022 104.78 108.19 104.55 107.68 9,176,055 +0.81(+0.75%)
Nov 16, 2022 108.48 108.74 106.25 106.87 10,891,827 -3.99(-3.60%)
Nov 15, 2022 112.30 112.67 109.46 110.86 11,653,337 +3.39(+3.15%)
Nov 14, 2022 108.04 109.39 107.28 107.48 12,458,639 -1.03(-0.95%)
Nov 11, 2022 105.41 109.01 104.62 108.50 12,978,325 +3.44(+3.28%)
Nov 10, 2022 100.87 105.25 99.97 105.06 17,375,238 +9.74(+10.22%)
Nov 09, 2022 96.68 97.00 95.17 95.32 8,789,606 -2.66(-2.72%)
Nov 08, 2022 97.69 99.10 96.12 97.98 12,356,439 +2.07(+2.16%)
Nov 07, 2022 94.61 96.18 93.57 95.91 10,386,951 +1.86(+1.97%)
Nov 04, 2022 93.23 94.14 91.78 94.06 8,619,445 +4.18(+4.65%)
Nov 03, 2022 89.57 91.45 88.65 89.88 11,659,375 -1.07(-1.17%)
Nov 02, 2022 94.35 90.90 90.95 12,110,695 -2.68(-2.87%)
Nov 01, 2022 94.99 95.21 93.22 93.63 4,751,002 +0.64(+0.69%)
Oct 31, 2022 93.96 94.19 92.48 92.99 6,080,099 -1.75(-1.85%)
Oct 28, 2022 91.47 94.88 91.31 94.74 9,375,883 +3.48(+3.82%)
Oct 27, 2022 93.57 94.34 91.13 91.25 10,351,327 -1.15(-1.25%)
Oct 26, 2022 91.77 94.53 91.19 92.41 10,070,939 -0.91(-0.98%)
Oct 25, 2022 91.97 93.98 91.93 93.32 13,723,290 +1.45(+1.58%)
Oct 24, 2022 91.31 92.24 89.55 91.87 10,004,812 +0.29(+0.32%)
Oct 21, 2022 88.13 91.71 87.74 91.58 13,109,080 +3.05(+3.45%)
Oct 20, 2022 88.55 91.11 87.99 88.52 11,066,788 +0.70(+0.79%)
Oct 19, 2022 86.68 88.62 86.27 87.83 8,684,390 +0.70(+0.81%)
Oct 18, 2022 89.67 90.26 85.78 87.12 9,969,424 +0.02(+0.02%)
Oct 17, 2022 87.32 88.20 86.40 87.10 8,495,347 +2.01(+2.37%)
Oct 14, 2022 89.73 89.94 84.91 85.09 10,159,360 -3.79(-4.26%)
Oct 13, 2022 82.92 90.51 82.05 88.88 21,779,834 +2.64(+3.06%)
Oct 12, 2022 86.77 87.27 85.85 86.24 7,737,062 -0.52(-0.60%)
Oct 11, 2022 87.91 88.49 85.60 86.76 16,332,137 -2.83(-3.15%)
Oct 10, 2022 92.52 92.58 88.50 89.59 13,363,775 -3.10(-3.34%)
Oct 07, 2022 95.66 95.93 92.29 92.68 12,467,530 -5.88(-5.96%)
Oct 06, 2022 98.94 100.60 98.26 98.56 8,744,422 -0.68(-0.68%)
Oct 05, 2022 96.83 99.98 95.98 99.24 6,848,142 +0.97(+0.99%)
Oct 04, 2022 97.12 98.56 96.81 98.26 11,062,929 +4.03(+4.28%)
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.