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 )

217.73 +5.70 (+2.69%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 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%)
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.