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, 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%)
Nov 01, 2018 5.761 6.080 5.563 5.942 161,934 +0.26(+4.55%)
Oct 31, 2018 5.907 5.976 5.563 5.684 240,579 -0.23(-3.93%)
Oct 30, 2018 5.615 6.028 5.615 5.916 214,212 +0.25(+4.41%)
Oct 29, 2018 5.959 5.959 5.563 5.666 267,935 -0.17(-2.95%)
Oct 26, 2018 5.873 6.002 5.752 5.839 230,741 -0.11(-1.88%)
Oct 25, 2018 5.950 6.114 5.925 5.950 208,110 +0.00(+0.00%)
Oct 24, 2018 6.114 6.355 5.942 5.950 326,925 -0.10(-1.71%)
Oct 23, 2018 6.725 6.898 5.933 6.054 1,050,364 -0.95(-13.53%)
Oct 22, 2018 7.380 7.931 6.975 7.001 332,156 -0.53(-6.98%)
Oct 19, 2018 8.077 8.181 7.518 7.526 344,428 -0.54(-6.72%)
Oct 18, 2018 8.276 8.336 8.017 8.069 163,421 -0.32(-3.80%)
Oct 17, 2018 8.258 8.476 7.974 8.387 228,714 +0.12(+1.46%)
Oct 16, 2018 8.258 8.344 8.069 8.267 235,150 +0.02(+0.21%)
Oct 15, 2018 8.465 8.465 8.095 8.250 191,223 +0.05(+0.63%)
Oct 12, 2018 8.121 8.224 7.966 8.198 204,729 +0.34(+4.39%)
Oct 11, 2018 7.389 7.931 7.389 7.854 176,513 +0.35(+4.71%)
Oct 10, 2018 8.319 8.319 7.492 7.501 273,451 -0.86(-10.30%)
Oct 09, 2018 8.456 8.599 8.232 8.362 127,200 -0.09(-1.02%)
Oct 08, 2018 8.586 8.835 8.301 8.448 134,574 -0.15(-1.70%)
Oct 05, 2018 8.629 8.827 8.379 8.594 241,773 -0.02(-0.20%)
Oct 04, 2018 9.042 9.042 8.431 8.611 365,973 -0.51(-5.57%)
Oct 03, 2018 7.819 9.421 7.569 9.119 972,502 +1.29(+16.50%)
Oct 02, 2018 7.587 8.077 7.251 7.828 240,970 -0.22(-2.78%)
Oct 01, 2018 8.198 8.379 7.974 8.052 137,660 -0.11(-1.37%)
Sep 28, 2018 8.293 8.379 8.146 8.164 99,867 -0.18(-2.17%)
Sep 27, 2018 8.293 8.422 8.129 8.344 152,444 +0.04(+0.52%)
Sep 26, 2018 8.465 8.465 8.284 8.301 97,209 -0.14(-1.63%)
Sep 25, 2018 8.146 8.465 8.086 8.439 120,417 +0.31(+3.81%)
Sep 24, 2018 8.138 8.208 7.991 8.129 72,538 -0.08(-0.94%)
Sep 21, 2018 8.267 8.327 8.129 8.207 67,120 -0.01(-0.10%)
Sep 20, 2018 8.267 8.336 8.138 8.215 107,201 -0.03(-0.42%)
Sep 19, 2018 8.181 8.306 8.086 8.250 166,071 +0.09(+1.05%)
Sep 18, 2018 8.353 8.456 8.138 8.164 231,580 -0.18(-2.17%)
Sep 17, 2018 8.164 8.474 8.077 8.344 286,042 +0.29(+3.64%)
Sep 14, 2018 7.845 8.181 7.759 8.052 156,537 +0.24(+3.09%)
Sep 13, 2018 7.716 7.965 7.716 7.811 166,779 +0.12(+1.57%)
Sep 12, 2018 7.346 7.716 7.225 7.690 149,498 +0.35(+4.81%)
Sep 11, 2018 7.191 7.380 6.992 7.337 156,084 +0.14(+1.91%)
Sep 10, 2018 7.320 7.320 7.147 7.199 44,761 -0.09(-1.30%)
Sep 07, 2018 7.173 7.337 6.941 7.294 84,539 +0.05(+0.71%)
Sep 06, 2018 7.337 7.337 7.147 7.242 94,534 -0.06(-0.83%)
Sep 05, 2018 7.320 7.370 7.156 7.302 123,868 -0.05(-0.70%)
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.