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 (%)
Nov 30, 2016 8.839 8.895 8.553 8.570 204,628 -0.14(-1.60%)
Nov 29, 2016 9.143 9.334 8.709 8.709 161,076 -0.45(-4.93%)
Nov 28, 2016 9.586 9.660 9.135 9.161 124,119 -0.49(-5.04%)
Nov 25, 2016 9.777 9.786 9.586 9.647 53,543 -0.07(-0.71%)
Nov 23, 2016 9.716 9.716 9.716 0 +0.25(+2.66%)
Nov 22, 2016 9.343 9.508 9.169 9.465 104,343 +0.16(+1.68%)
Nov 21, 2016 9.395 9.404 9.048 9.308 153,663 +0.04(+0.47%)
Nov 18, 2016 9.143 9.473 9.135 9.265 130,322 +0.09(+0.95%)
Nov 17, 2016 9.274 9.360 9.126 9.178 90,940 -0.12(-1.31%)
Nov 16, 2016 9.230 9.402 9.091 9.300 88,322 +0.10(+1.13%)
Nov 15, 2016 9.265 9.395 9.049 9.195 157,719 -0.16(-1.67%)
Nov 14, 2016 9.769 9.864 9.291 9.352 171,418 -0.41(-4.18%)
Nov 11, 2016 9.387 9.916 9.239 9.760 236,851 +0.33(+3.50%)
Nov 10, 2016 9.508 10.45 9.387 9.430 354,212 -0.75(-7.34%)
Nov 09, 2016 9.100 10.20 9.100 10.18 296,172 +0.63(+6.64%)
Nov 08, 2016 9.743 9.873 9.360 9.543 130,595 -0.17(-1.79%)
Nov 07, 2016 9.395 9.821 9.291 9.716 219,272 +0.63(+6.88%)
Nov 04, 2016 9.387 9.447 9.083 9.091 176,148 -0.30(-3.15%)
Nov 03, 2016 9.473 9.751 9.326 9.387 201,630 +0.02(+0.19%)
Nov 02, 2016 9.482 9.682 9.308 9.369 130,364 -0.19(-2.00%)
Nov 01, 2016 10.51 10.51 9.466 9.560 299,445 -0.80(-7.71%)
Oct 31, 2016 10.54 10.60 10.27 10.36 164,701 -0.24(-2.29%)
Oct 28, 2016 10.55 10.68 10.46 10.60 134,282 +0.04(+0.41%)
Oct 27, 2016 10.59 10.79 10.46 10.56 108,202 -0.08(-0.74%)
Oct 26, 2016 10.44 10.84 10.44 10.64 175,431 +0.15(+1.41%)
Oct 25, 2016 10.76 10.84 10.42 10.49 132,077 -0.30(-2.74%)
Oct 24, 2016 10.87 11.04 10.68 10.78 145,400 +0.05(+0.49%)
Oct 21, 2016 10.53 11.04 10.46 10.73 157,266 +0.04(+0.41%)
Oct 20, 2016 10.91 10.93 10.62 10.69 229,824 -0.27(-2.46%)
Oct 19, 2016 10.91 11.26 10.86 10.96 140,137 -0.04(-0.39%)
Oct 18, 2016 11.71 11.72 10.97 11.00 163,496 -0.56(-4.88%)
Oct 17, 2016 11.44 11.76 11.40 11.57 161,287 +0.09(+0.76%)
Oct 14, 2016 11.88 11.97 11.40 11.48 289,169 -0.28(-2.36%)
Oct 13, 2016 11.72 12.10 11.71 11.76 315,687 -0.02(-0.15%)
Oct 12, 2016 12.30 12.45 11.72 11.77 309,574 -0.64(-5.17%)
Oct 11, 2016 12.81 12.89 12.34 12.42 226,775 -0.51(-3.96%)
Oct 10, 2016 12.89 13.21 12.76 12.93 144,594 -0.01(-0.07%)
Oct 07, 2016 13.47 13.67 12.83 12.94 174,028 -0.57(-4.24%)
Oct 06, 2016 13.76 13.82 13.36 13.51 156,866 -0.24(-1.77%)
Oct 05, 2016 13.62 14.02 13.55 13.75 181,545 +0.22(+1.60%)
Oct 04, 2016 13.68 13.68 13.35 13.54 125,083 -0.04(-0.32%)
Oct 03, 2016 13.46 13.62 13.03 13.58 243,651 +0.36(+2.76%)
Sep 30, 2016 13.06 13.37 12.95 13.22 332,552 +0.13(+0.99%)
Sep 29, 2016 13.16 13.46 12.94 13.09 237,372 -0.05(-0.40%)
Sep 28, 2016 13.46 13.46 12.86 13.14 302,658 -0.03(-0.20%)
Sep 27, 2016 12.65 13.21 12.63 13.16 387,707 +0.55(+4.34%)
Sep 26, 2016 12.25 12.95 12.25 12.62 270,277 +0.34(+2.76%)
Sep 23, 2016 12.38 12.49 12.06 12.28 84,223 -0.22(-1.74%)
Sep 22, 2016 12.55 12.55 12.40 12.50 111,581 +0.10(+0.77%)
Sep 21, 2016 12.25 12.43 11.95 12.40 115,413 +0.24(+2.00%)
Sep 20, 2016 12.14 12.42 12.11 12.16 93,720 +0.03(+0.22%)
Sep 19, 2016 12.21 12.31 12.00 12.13 137,301 -0.04(-0.36%)
Sep 16, 2016 11.89 12.19 11.76 12.17 239,588 +0.29(+2.41%)
Sep 15, 2016 11.78 11.97 11.58 11.89 119,972 +0.19(+1.63%)
Sep 14, 2016 11.60 11.84 11.46 11.70 122,296 +0.07(+0.60%)
Sep 13, 2016 11.70 11.85 11.34 11.63 151,494 -0.30(-2.48%)
Sep 12, 2016 11.81 11.93 11.44 11.92 152,172 +0.23(+2.01%)
Sep 09, 2016 11.87 12.05 11.47 11.69 377,269 -0.34(-2.82%)
Sep 08, 2016 12.36 12.36 11.96 12.03 141,357 -0.06(-0.50%)
Sep 07, 2016 12.31 12.58 11.87 12.09 150,730 -0.26(-2.11%)
Sep 06, 2016 12.22 12.63 11.92 12.35 291,775 +0.68(+5.80%)
Sep 02, 2016 11.46 11.67 11.67 11.67 137,852 +0.09(+0.75%)
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.