Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sofi Select 500 ETF (NY: SFY )

18.99 +0.08 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 9.976 9.976 9.891 9.948 31,974 -0.03(-0.28%)
Oct 30, 2019 9.976 9.976 9.891 9.976 13,471 +0.04(+0.38%)
Oct 29, 2019 9.938 9.976 9.929 9.938 33,835 +0.01(+0.09%)
Oct 28, 2019 9.929 9.948 9.919 9.929 25,002 +0.05(+0.48%)
Oct 25, 2019 9.835 9.901 9.825 9.882 19,020 +0.04(+0.38%)
Oct 24, 2019 9.801 9.844 9.787 9.844 26,748 +0.08(+0.77%)
Oct 23, 2019 9.778 9.806 9.759 9.769 22,792 +0.00(+0.00%)
Oct 22, 2019 9.806 9.844 9.769 9.769 23,878 -0.04(-0.38%)
Oct 21, 2019 9.797 9.816 9.764 9.806 35,231 +0.08(+0.87%)
Oct 18, 2019 9.741 9.778 9.722 9.722 14,238 -0.08(-0.86%)
Oct 17, 2019 9.816 9.816 9.788 9.806 46,402 +0.02(+0.19%)
Oct 16, 2019 9.806 9.806 9.731 9.788 44,992 -0.02(-0.19%)
Oct 15, 2019 9.750 9.816 9.732 9.806 17,807 +0.12(+1.21%)
Oct 14, 2019 9.656 9.712 9.628 9.689 19,283 +0.01(+0.15%)
Oct 11, 2019 9.703 9.778 9.675 9.675 50,790 +0.10(+1.08%)
Oct 10, 2019 9.477 9.609 9.477 9.572 12,320 +0.05(+0.53%)
Oct 09, 2019 9.521 9.543 9.490 9.521 18,099 +0.07(+0.69%)
Oct 08, 2019 9.590 9.590 9.456 9.456 37,355 -0.13(-1.40%)
Oct 07, 2019 9.646 9.646 9.571 9.590 25,675 -0.04(-0.38%)
Oct 04, 2019 9.537 9.626 9.533 9.626 20,932 +0.14(+1.48%)
Oct 03, 2019 9.421 9.485 9.326 9.485 31,041 +0.06(+0.69%)
Oct 02, 2019 9.581 9.581 9.383 9.421 90,420 -0.17(-1.77%)
Oct 01, 2019 9.825 9.825 9.581 9.590 55,615 -0.11(-1.16%)
Sep 30, 2019 9.675 9.712 9.675 9.703 25,224 +0.06(+0.66%)
Sep 27, 2019 9.712 9.712 9.620 9.639 21,676 -0.07(-0.73%)
Sep 26, 2019 9.703 9.740 9.675 9.710 26,027 -0.04(-0.40%)
Sep 25, 2019 9.788 9.788 9.637 9.750 21,519 +0.07(+0.77%)
Sep 24, 2019 9.798 9.825 9.663 9.676 39,072 -0.11(-1.10%)
Sep 23, 2019 9.882 9.882 9.757 9.783 39,529 -0.01(-0.14%)
Sep 20, 2019 9.853 9.864 9.788 9.797 14,663 -0.04(-0.43%)
Sep 19, 2019 9.835 9.853 9.834 9.839 30,866 +0.03(+0.27%)
Sep 18, 2019 9.778 9.814 9.769 9.813 38,610 +0.01(+0.11%)
Sep 17, 2019 9.806 9.806 9.788 9.802 45,245 +0.01(+0.14%)
Sep 16, 2019 9.797 9.797 9.769 9.788 28,977 -0.03(-0.34%)
Sep 13, 2019 9.792 9.844 9.792 9.821 30,283 -0.01(-0.05%)
Sep 12, 2019 9.860 9.860 9.803 9.826 15,728 +0.05(+0.49%)
Sep 11, 2019 9.716 9.778 9.716 9.778 82,880 +0.08(+0.82%)
Sep 10, 2019 9.637 9.698 9.637 9.698 16,311 -0.02(-0.16%)
Sep 09, 2019 9.778 9.778 9.675 9.714 29,347 -0.00(-0.04%)
Sep 06, 2019 9.694 9.741 9.694 9.717 55,360 +0.00(+0.02%)
Sep 05, 2019 9.621 9.741 9.621 9.715 22,652 +0.14(+1.51%)
Sep 04, 2019 9.515 9.579 9.458 9.571 59,960 +0.11(+1.11%)
Sep 03, 2019 9.439 9.486 9.438 9.466 28,126 -0.07(-0.75%)
Aug 30, 2019 9.637 9.637 9.505 9.538 32,302 +0.01(+0.10%)
Aug 29, 2019 9.524 9.556 9.515 9.528 18,779 +0.13(+1.40%)
Aug 28, 2019 9.345 9.402 9.336 9.396 40,120 +0.05(+0.55%)
Aug 27, 2019 9.440 9.440 9.336 9.345 35,753 -0.03(-0.29%)
Aug 26, 2019 9.373 9.383 9.345 9.373 30,011 +0.07(+0.80%)
Aug 23, 2019 9.486 9.533 9.261 9.298 38,358 -0.25(-2.60%)
Aug 22, 2019 9.575 9.575 9.505 9.546 32,076 +0.01(+0.09%)
Aug 21, 2019 9.525 9.571 9.515 9.538 26,250 +0.06(+0.64%)
Aug 20, 2019 9.496 9.533 9.477 9.477 19,659 -0.09(-0.98%)
Aug 19, 2019 9.552 9.581 9.477 9.571 36,704 +0.14(+1.50%)
Aug 16, 2019 9.317 9.458 9.317 9.430 55,785 +0.12(+1.32%)
Aug 15, 2019 9.402 9.402 9.251 9.307 31,060 +0.01(+0.14%)
Aug 14, 2019 9.515 9.515 9.294 9.294 59,896 -0.26(-2.70%)
Aug 13, 2019 9.364 9.581 9.334 9.552 25,884 +0.15(+1.59%)
Aug 12, 2019 9.656 9.656 9.402 9.402 38,056 -0.15(-1.58%)
Aug 09, 2019 9.628 9.628 9.496 9.552 32,514 -0.03(-0.33%)
Aug 08, 2019 9.486 9.592 9.460 9.584 24,876 +0.17(+1.86%)
Aug 07, 2019 9.355 9.430 9.242 9.410 30,010 +0.01(+0.10%)
Aug 06, 2019 9.543 9.543 9.271 9.400 46,303 +0.09(+0.99%)
Aug 05, 2019 9.515 9.515 9.235 9.308 43,957 -0.28(-2.94%)
Aug 02, 2019 9.646 9.656 9.515 9.590 44,096 -0.08(-0.88%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.