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:

Transformational Data Sharing Amplify ETF (NY: BLOK )

36.79 +0.66 (+1.83%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.72 19.74 19.43 19.61 39,200 -0.07(-0.34%)
Jul 30, 2020 19.37 19.68 19.24 19.68 72,319 +0.14(+0.70%)
Jul 29, 2020 19.32 19.59 19.30 19.55 58,945 +0.40(+2.09%)
Jul 28, 2020 19.25 19.38 19.14 19.14 78,159 -0.21(-1.10%)
Jul 27, 2020 19.02 19.43 19.02 19.36 96,553 +0.53(+2.81%)
Jul 24, 2020 18.67 18.86 18.62 18.83 64,200 +0.04(+0.22%)
Jul 23, 2020 19.03 19.04 18.72 18.79 40,118 -0.24(-1.25%)
Jul 22, 2020 18.96 19.12 18.90 19.03 20,160 +0.08(+0.40%)
Jul 21, 2020 18.74 19.07 18.74 18.95 53,395 +0.41(+2.21%)
Jul 20, 2020 18.19 18.54 18.19 18.54 42,347 +0.31(+1.68%)
Jul 17, 2020 18.26 18.26 18.15 18.23 17,135 +0.04(+0.23%)
Jul 16, 2020 18.14 18.21 18.14 18.19 28,291 -0.30(-1.63%)
Jul 15, 2020 18.57 18.57 18.36 18.49 29,708 +0.15(+0.81%)
Jul 14, 2020 18.07 18.36 17.90 18.34 52,308 +0.09(+0.51%)
Jul 13, 2020 18.77 18.84 18.22 18.25 75,951 -0.48(-2.57%)
Jul 10, 2020 18.60 18.74 18.53 18.73 33,801 +0.09(+0.48%)
Jul 09, 2020 18.70 18.74 18.42 18.64 40,629 +0.09(+0.51%)
Jul 08, 2020 18.34 18.55 18.29 18.55 61,559 +0.31(+1.68%)
Jul 07, 2020 18.23 18.42 18.11 18.24 69,856 +0.01(+0.05%)
Jul 06, 2020 18.00 18.32 17.94 18.23 180,212 +0.64(+3.63%)
Jul 02, 2020 17.56 17.76 17.56 17.59 35,679 +0.25(+1.42%)
Jul 01, 2020 17.19 17.38 17.18 17.35 47,160 +0.15(+0.89%)
Jun 30, 2020 17.02 17.24 17.01 17.19 20,491 +0.15(+0.85%)
Jun 29, 2020 17.08 17.08 16.84 17.05 169,326 -0.03(-0.20%)
Jun 26, 2020 17.27 17.27 17.01 17.08 40,961 -0.32(-1.86%)
Jun 25, 2020 17.16 17.41 17.12 17.41 35,821 +0.30(+1.74%)
Jun 24, 2020 17.36 17.43 17.04 17.11 35,231 -0.41(-2.33%)
Jun 23, 2020 17.62 17.68 17.49 17.52 84,101 +0.09(+0.51%)
Jun 22, 2020 17.23 17.45 17.23 17.43 27,555 +0.34(+1.97%)
Jun 19, 2020 17.40 17.40 17.09 17.09 17,253 -0.12(-0.69%)
Jun 18, 2020 17.13 17.24 17.05 17.21 27,601 -0.07(-0.40%)
Jun 17, 2020 17.39 17.42 17.28 17.28 36,354 +0.09(+0.51%)
Jun 16, 2020 17.28 17.41 17.01 17.19 38,150 +0.25(+1.46%)
Jun 15, 2020 16.52 16.98 16.40 16.95 47,842 -0.01(-0.05%)
Jun 12, 2020 16.99 17.12 16.64 16.96 27,111 +0.37(+2.26%)
Jun 11, 2020 17.21 17.21 16.53 16.58 85,706 -0.98(-5.58%)
Jun 10, 2020 17.43 17.62 17.42 17.56 49,620 +0.32(+1.88%)
Jun 09, 2020 17.16 17.30 17.04 17.24 37,131 -0.06(-0.34%)
Jun 08, 2020 17.17 17.34 17.07 17.30 52,486 +0.18(+1.05%)
Jun 05, 2020 17.13 17.17 17.04 17.12 33,801 +0.20(+1.21%)
Jun 04, 2020 16.99 17.13 16.87 16.91 44,077 -0.17(-1.00%)
Jun 03, 2020 16.98 17.11 16.92 17.08 79,675 +0.16(+0.96%)
Jun 02, 2020 16.74 16.96 16.72 16.92 59,729 +0.26(+1.53%)
Jun 01, 2020 16.49 16.73 16.47 16.67 39,466 +0.29(+1.77%)
May 29, 2020 16.29 16.39 16.07 16.38 110,208 +0.14(+0.87%)
May 28, 2020 16.27 16.46 16.21 16.24 41,795 +0.00(+0.02%)
May 27, 2020 16.34 16.34 15.99 16.23 46,024 +0.00(+0.01%)
May 26, 2020 16.48 16.55 16.23 16.23 29,299 +0.14(+0.85%)
May 22, 2020 16.10 16.14 16.04 16.09 20,656 -0.05(-0.32%)
May 21, 2020 16.27 16.34 16.08 16.15 47,563 -0.13(-0.79%)
May 20, 2020 16.27 16.48 16.27 16.27 31,466 +0.25(+1.56%)
May 19, 2020 16.11 16.21 15.98 16.02 18,133 -0.21(-1.28%)
May 18, 2020 16.02 16.25 16.02 16.23 49,996 +0.49(+3.08%)
May 15, 2020 15.63 15.77 15.63 15.75 23,825 +0.01(+0.05%)
May 14, 2020 15.41 15.75 15.23 15.74 31,743 +0.01(+0.05%)
May 13, 2020 15.76 15.92 15.59 15.73 44,375 +0.07(+0.43%)
May 12, 2020 15.87 15.87 15.66 15.66 35,675 -0.10(-0.65%)
May 11, 2020 15.74 15.80 15.68 15.76 40,042 -0.01(-0.05%)
May 08, 2020 15.72 15.80 15.64 15.77 54,576 +0.26(+1.65%)
May 07, 2020 15.33 15.58 15.33 15.52 42,985 +0.39(+2.59%)
May 06, 2020 15.29 15.29 15.10 15.12 19,501 -0.02(-0.11%)
May 05, 2020 15.11 15.22 15.07 15.14 50,956 +0.21(+1.43%)
May 04, 2020 14.87 14.95 14.80 14.93 17,510 -0.02(-0.11%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.