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

Sonicshares Airlines Hotels Cruise Lines ETF (NY: TRYP )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 22, 2022 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 (%)
Nov 30, 2021 4.380 4.380 4.275 4.300 55,455 -0.09(-2.05%)
Nov 29, 2021 4.490 4.500 4.320 4.390 120,638 +0.09(+2.09%)
Nov 26, 2021 4.510 4.510 4.250 4.300 155,420 -0.40(-8.51%)
Nov 24, 2021 4.740 4.740 4.629 4.700 133,396 +0.00(+0.00%)
Nov 23, 2021 4.640 4.750 4.640 4.700 42,981 +0.00(+0.00%)
Nov 22, 2021 4.780 4.780 4.640 4.700 39,051 -0.01(-0.18%)
Nov 19, 2021 4.750 4.750 4.650 4.709 38,745 -0.08(-1.70%)
Nov 18, 2021 4.870 4.770 4.770 4.790 219,018 -0.04(-0.83%)
Nov 17, 2021 4.810 4.830 4.770 4.830 85,146 -0.04(-0.82%)
Nov 16, 2021 4.940 4.950 4.830 4.870 76,161 -0.06(-1.22%)
Nov 15, 2021 4.940 4.950 4.900 4.930 51,900 +0.00(+0.00%)
Nov 12, 2021 4.970 4.980 4.900 4.930 28,262 -0.07(-1.40%)
Nov 11, 2021 5.040 5.060 4.995 5.000 27,640 -0.06(-1.19%)
Nov 10, 2021 5.160 5.060 60,235 -0.10(-1.94%)
Nov 09, 2021 5.260 5.260 5.110 5.160 187,620 -0.07(-1.36%)
Nov 08, 2021 5.350 5.350 5.230 5.231 237,191 -0.06(-1.12%)
Nov 05, 2021 5.190 5.340 5.150 5.290 288,175 +0.33(+6.65%)
Nov 04, 2021 5.070 5.100 4.950 4.960 31,544 -0.08(-1.59%)
Nov 03, 2021 5.000 5.140 4.930 5.040 102,037 +0.14(+2.86%)
Nov 02, 2021 4.990 4.990 4.900 4.900 71,697 -0.05(-0.97%)
Nov 01, 2021 4.830 4.950 4.820 4.948 7,112 +0.13(+2.66%)
Oct 29, 2021 4.880 4.910 4.810 4.820 11,397 -0.04(-0.82%)
Oct 28, 2021 4.800 4.870 4.780 4.860 28,533 +0.04(+0.86%)
Oct 27, 2021 4.840 4.850 4.780 4.819 21,252 -0.02(-0.44%)
Oct 26, 2021 4.820 4.840 30,720 +0.04(+0.83%)
Oct 25, 2021 4.850 4.850 4.790 4.800 43,142 -0.02(-0.41%)
Oct 22, 2021 4.900 4.900 4.800 4.820 17,795 -0.07(-1.43%)
Oct 21, 2021 4.900 4.920 4.820 4.890 47,302 +0.06(+1.24%)
Oct 20, 2021 4.880 4.910 4.825 4.830 46,286 -0.06(-1.24%)
Oct 19, 2021 4.930 4.970 4.880 4.891 35,482 -0.07(-1.51%)
Oct 18, 2021 5.000 5.020 4.940 4.965 62,078 -0.04(-0.89%)
Oct 15, 2021 5.050 5.060 5.000 5.010 32,706 +0.06(+1.17%)
Oct 14, 2021 5.000 5.000 4.950 4.952 21,898 +0.02(+0.45%)
Oct 13, 2021 5.010 5.010 4.923 4.930 8,080 -0.06(-1.20%)
Oct 12, 2021 5.000 5.000 4.970 4.990 9,386 -0.00(-0.07%)
Oct 11, 2021 5.010 5.050 4.980 4.994 13,726 +0.01(+0.27%)
Oct 08, 2021 5.050 5.050 4.960 4.980 16,675 -0.02(-0.40%)
Oct 07, 2021 5.000 5.060 5.000 5.000 31,225 -0.04(-0.73%)
Oct 06, 2021 5.080 5.080 4.930 5.037 16,037 -0.04(-0.89%)
Oct 05, 2021 5.060 5.110 5.030 5.082 71,892 +0.00(+0.04%)
Oct 04, 2021 5.180 5.180 5.060 5.080 24,783 -0.03(-0.59%)
Oct 01, 2021 4.930 5.120 4.930 5.110 60,104 +0.21(+4.19%)
Sep 30, 2021 5.060 5.060 4.870 4.905 46,941 -0.10(-2.00%)
Sep 29, 2021 5.110 5.110 4.980 5.005 13,743 -0.05(-0.99%)
Sep 28, 2021 5.160 5.160 5.044 5.055 22,301 -0.08(-1.65%)
Sep 27, 2021 5.040 5.200 5.040 5.140 47,065 +0.11(+2.09%)
Sep 24, 2021 4.990 5.050 4.980 5.035 27,967 +0.04(+0.90%)
Sep 23, 2021 4.940 5.000 4.920 4.990 20,941 +0.13(+2.67%)
Sep 22, 2021 4.818 4.880 4.818 4.860 18,511 +0.10(+2.00%)
Sep 21, 2021 4.740 4.839 4.740 4.764 9,811 -0.00(-0.01%)
Sep 20, 2021 4.790 4.790 4.690 4.765 14,565 -0.01(-0.21%)
Sep 17, 2021 4.790 4.805 4.770 4.775 5,220 +0.01(+0.10%)
Sep 16, 2021 4.681 4.805 4.681 4.770 1,411 +0.04(+0.95%)
Sep 15, 2021 4.650 4.750 4.650 4.725 6,992 -0.01(-0.11%)
Sep 14, 2021 4.760 4.760 4.680 4.730 7,545 -0.03(-0.64%)
Sep 13, 2021 4.750 4.765 4.667 4.761 6,464 +0.04(+0.78%)
Sep 10, 2021 4.820 4.820 4.680 4.724 15,729 -0.05(-0.96%)
Sep 09, 2021 4.730 4.819 4.730 4.770 21,633 +0.05(+0.96%)
Sep 08, 2021 4.790 4.800 4.700 4.725 28,470 -0.05(-1.05%)
Sep 07, 2021 4.800 4.800 4.680 4.775 26,530 +0.04(+0.74%)
Sep 03, 2021 4.810 4.819 4.720 4.740 46,217 -0.08(-1.56%)
Sep 02, 2021 4.840 4.840 4.790 4.815 21,512 +0.02(+0.42%)
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.