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 )

211.04 +2.50 (+1.20%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 25, 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 (%)
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%)
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.