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

Boxx One Year Target Duration ETF (NQ: XONE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 7.320 7.750 7.234 7.750 187,324 +0.40(+5.51%)
Jan 30, 2019 7.182 7.414 7.018 7.346 170,445 +0.15(+2.03%)
Jan 29, 2019 7.070 7.225 7.004 7.199 182,522 +0.29(+4.24%)
Jan 28, 2019 6.596 6.967 6.502 6.906 100,539 +0.26(+3.89%)
Jan 25, 2019 6.519 6.855 6.519 6.648 127,854 +0.21(+3.21%)
Jan 24, 2019 6.510 6.725 6.424 6.441 72,111 -0.07(-1.06%)
Jan 23, 2019 6.545 6.829 6.484 6.510 60,818 -0.01(-0.13%)
Jan 22, 2019 6.605 6.682 6.424 6.519 91,047 -0.21(-3.07%)
Jan 18, 2019 6.459 6.725 6.321 6.725 112,990 +0.31(+4.83%)
Jan 17, 2019 6.260 6.527 6.209 6.415 102,589 +0.11(+1.78%)
Jan 16, 2019 6.459 6.682 6.304 6.304 92,761 -0.14(-2.14%)
Jan 15, 2019 6.527 6.725 6.433 6.441 96,075 +0.01(+0.13%)
Jan 14, 2019 6.562 6.631 6.381 6.433 55,422 -0.16(-2.35%)
Jan 11, 2019 6.441 6.682 6.312 6.588 58,643 +0.15(+2.27%)
Jan 10, 2019 6.338 6.760 6.338 6.441 110,437 +0.04(+0.67%)
Jan 09, 2019 6.269 6.450 6.183 6.398 62,577 +0.16(+2.48%)
Jan 08, 2019 6.260 6.343 6.071 6.243 79,338 +0.07(+1.12%)
Jan 07, 2019 5.976 6.260 5.942 6.174 66,392 +0.20(+3.31%)
Jan 04, 2019 5.899 6.192 5.839 5.976 52,024 +0.12(+2.06%)
Jan 03, 2019 6.002 6.057 5.752 5.856 63,130 -0.17(-2.86%)
Jan 02, 2019 5.554 6.080 5.554 6.028 83,078 +0.33(+5.74%)
Dec 31, 2018 5.623 5.847 5.623 5.701 216,806 +0.09(+1.53%)
Dec 28, 2018 5.425 5.830 5.425 5.615 179,878 +0.12(+2.19%)
Dec 27, 2018 5.494 5.597 5.356 5.494 167,365 -0.03(-0.62%)
Dec 26, 2018 5.210 5.580 5.150 5.529 185,642 +0.31(+5.94%)
Dec 24, 2018 4.977 5.262 4.934 5.218 94,990 +0.21(+4.12%)
Dec 21, 2018 5.632 5.649 5.012 5.012 351,047 -0.64(-11.28%)
Dec 20, 2018 5.451 5.727 5.382 5.649 161,445 +0.29(+5.47%)
Dec 19, 2018 5.434 5.739 5.279 5.356 126,609 -0.09(-1.58%)
Dec 18, 2018 5.425 5.546 5.339 5.442 103,748 +0.03(+0.64%)
Dec 17, 2018 5.649 5.804 5.373 5.408 181,270 -0.23(-4.12%)
Dec 14, 2018 5.925 5.925 5.589 5.640 240,031 -0.28(-4.80%)
Dec 13, 2018 6.123 6.327 5.804 5.925 126,454 -0.21(-3.37%)
Dec 12, 2018 6.304 6.484 5.976 6.131 156,314 -0.03(-0.42%)
Dec 11, 2018 6.295 6.394 5.994 6.157 177,031 -0.09(-1.38%)
Dec 10, 2018 6.510 6.579 6.174 6.243 293,170 -0.27(-4.10%)
Dec 07, 2018 6.846 6.958 6.471 6.510 137,260 -0.34(-4.91%)
Dec 06, 2018 6.614 6.872 6.545 6.846 188,156 +0.08(+1.15%)
Dec 04, 2018 6.846 7.091 6.743 6.769 95,106 -0.08(-1.13%)
Dec 03, 2018 6.992 7.069 6.614 6.846 144,100 -0.18(-2.57%)
Nov 30, 2018 6.700 7.087 6.700 7.027 81,984 +0.29(+4.35%)
Nov 29, 2018 6.820 6.940 6.622 6.734 81,617 -0.14(-2.01%)
Nov 28, 2018 6.967 7.156 6.837 6.872 122,824 -0.11(-1.60%)
Nov 27, 2018 7.182 7.655 6.812 6.984 249,924 -0.23(-3.22%)
Nov 26, 2018 7.251 7.365 7.023 7.216 154,963 +0.00(+0.00%)
Nov 23, 2018 7.199 7.625 7.173 7.216 35,650 -0.13(-1.76%)
Nov 21, 2018 7.346 7.346 7.346 0 -0.19(-2.51%)
Nov 20, 2018 7.647 7.811 7.457 7.535 240,852 -0.36(-4.58%)
Nov 19, 2018 8.439 8.550 7.828 7.897 122,990 -0.61(-7.19%)
Nov 16, 2018 8.525 8.672 7.974 8.508 132,615 -0.16(-1.79%)
Nov 15, 2018 8.405 8.723 8.271 8.663 165,274 +0.11(+1.31%)
Nov 14, 2018 8.276 8.689 8.185 8.551 195,793 +0.31(+3.76%)
Nov 13, 2018 8.258 8.474 8.207 8.241 189,134 -0.09(-1.03%)
Nov 12, 2018 8.129 8.560 7.811 8.327 254,458 +0.20(+2.44%)
Nov 09, 2018 7.759 8.207 7.423 8.129 239,799 +0.30(+3.85%)
Nov 08, 2018 6.889 8.362 6.846 7.828 1,019,392 +1.40(+21.85%)
Nov 07, 2018 6.321 6.459 6.235 6.424 141,700 +0.10(+1.63%)
Nov 06, 2018 6.105 6.364 6.105 6.321 156,932 +0.20(+3.23%)
Nov 05, 2018 6.174 6.193 6.019 6.123 58,900 -0.04(-0.70%)
Nov 02, 2018 5.933 6.200 5.933 6.166 151,427 +0.22(+3.77%)
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.