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 (%)
Dec 31, 2015 8.715 8.646 8.646 8.646 229,463 -0.15(-1.66%)
Dec 30, 2015 9.318 9.679 8.766 8.792 626,452 -0.64(-6.76%)
Dec 29, 2015 9.481 9.783 9.300 9.429 473,599 -0.11(-1.17%)
Dec 28, 2015 10.15 10.30 9.447 9.541 389,477 -0.83(-7.97%)
Dec 24, 2015 10.49 10.37 10.37 10.37 104,861 -0.22(-2.11%)
Dec 23, 2015 9.998 10.91 9.963 10.59 487,506 +0.65(+6.49%)
Dec 22, 2015 9.094 10.16 9.094 9.946 312,692 +0.75(+8.15%)
Dec 21, 2015 9.223 9.533 8.990 9.197 173,196 -0.10(-1.11%)
Dec 18, 2015 8.878 9.300 8.672 9.300 561,261 +0.46(+5.16%)
Dec 17, 2015 8.939 9.214 8.818 8.844 355,152 -0.18(-2.00%)
Dec 16, 2015 8.517 9.085 8.276 9.025 700,272 +0.51(+5.97%)
Dec 15, 2015 8.000 8.534 7.793 8.517 435,573 +0.59(+7.38%)
Dec 14, 2015 8.241 8.293 7.553 7.931 342,328 -0.38(-4.56%)
Dec 11, 2015 8.835 8.835 8.138 8.310 243,008 -0.47(-5.39%)
Dec 10, 2015 8.560 8.801 8.353 8.784 279,373 +0.25(+2.93%)
Dec 09, 2015 8.215 8.560 8.172 8.534 340,534 +0.26(+3.12%)
Dec 08, 2015 8.448 8.852 8.138 8.276 392,354 -0.25(-2.93%)
Dec 07, 2015 9.197 9.197 8.413 8.525 179,809 +0.11(+1.33%)
Dec 04, 2015 8.568 8.689 8.294 8.413 115,604 -0.13(-1.51%)
Dec 03, 2015 8.629 8.887 8.379 8.542 129,029 +0.01(+0.10%)
Dec 02, 2015 8.603 8.999 8.474 8.534 182,420 -0.03(-0.40%)
Dec 01, 2015 8.517 8.781 8.293 8.568 131,516 +0.03(+0.30%)
Nov 30, 2015 8.697 9.335 8.379 8.542 600,562 -0.05(-0.60%)
Nov 27, 2015 7.879 8.801 7.750 8.594 229,539 +0.64(+8.01%)
Nov 25, 2015 6.631 7.957 7.957 7.957 684,327 +1.33(+20.00%)
Nov 24, 2015 6.243 6.657 6.243 6.631 244,921 +0.29(+4.62%)
Nov 23, 2015 6.347 6.476 6.200 6.338 147,171 -0.01(-0.14%)
Nov 20, 2015 6.338 6.743 6.260 6.347 271,926 +0.00(+0.00%)
Nov 19, 2015 6.286 6.855 6.256 6.347 215,973 +0.10(+1.66%)
Nov 18, 2015 5.666 6.312 5.666 6.243 244,230 +0.58(+10.18%)
Nov 17, 2015 5.942 6.002 5.597 5.666 199,840 -0.22(-3.80%)
Nov 16, 2015 6.140 6.312 5.804 5.890 336,061 -0.25(-4.07%)
Nov 13, 2015 5.778 6.157 5.658 6.140 249,205 +0.41(+7.22%)
Nov 12, 2015 6.312 6.312 5.684 5.727 390,820 -0.57(-9.03%)
Nov 11, 2015 6.760 6.829 6.252 6.295 346,269 -0.46(-6.76%)
Nov 10, 2015 6.880 7.983 6.708 6.751 854,476 -2.23(-24.83%)
Nov 09, 2015 10.05 10.24 8.964 8.982 353,486 -0.90(-9.15%)
Nov 06, 2015 9.326 9.972 9.085 9.886 136,356 +0.58(+6.20%)
Nov 05, 2015 9.696 9.989 9.300 9.309 142,452 -0.40(-4.17%)
Nov 04, 2015 10.13 10.53 9.386 9.714 427,593 -0.36(-3.59%)
Nov 03, 2015 10.15 10.59 9.912 10.08 262,240 -0.14(-1.35%)
Nov 02, 2015 9.206 10.33 9.206 10.21 204,060 +1.00(+10.84%)
Oct 30, 2015 9.361 9.619 9.128 9.214 94,024 -0.15(-1.56%)
Oct 29, 2015 9.739 9.791 9.335 9.361 157,289 -0.37(-3.81%)
Oct 28, 2015 8.896 9.817 8.870 9.731 315,543 +0.89(+10.03%)
Oct 27, 2015 8.887 9.162 8.611 8.844 203,774 -0.11(-1.25%)
Oct 26, 2015 9.481 9.713 8.792 8.956 232,505 -0.43(-4.59%)
Oct 23, 2015 8.982 9.473 8.646 9.386 230,505 +0.11(+1.21%)
Oct 22, 2015 8.964 9.352 8.930 9.274 177,933 +0.39(+4.36%)
Oct 21, 2015 9.473 9.473 8.861 8.887 163,893 -0.56(-5.93%)
Oct 20, 2015 8.878 9.473 8.878 9.447 168,895 +0.55(+6.20%)
Oct 19, 2015 8.887 9.404 8.482 8.896 185,112 -0.06(-0.67%)
Oct 16, 2015 9.059 9.473 8.336 8.956 271,666 -0.04(-0.48%)
Oct 15, 2015 8.353 9.042 8.310 8.999 515,378 +0.63(+7.51%)
Oct 14, 2015 8.525 8.598 8.103 8.370 240,404 -0.14(-1.62%)
Oct 13, 2015 8.155 8.611 7.766 8.508 178,819 +0.31(+3.78%)
Oct 12, 2015 8.164 8.431 7.802 8.198 182,524 -0.04(-0.52%)
Oct 09, 2015 8.336 8.697 7.776 8.241 243,404 -0.01(-0.10%)
Oct 08, 2015 7.475 8.499 7.423 8.250 356,050 +0.78(+10.37%)
Oct 07, 2015 7.044 7.604 7.018 7.475 186,377 +0.47(+6.76%)
Oct 06, 2015 6.476 7.027 6.476 7.001 282,729 +0.49(+7.54%)
Oct 05, 2015 6.002 6.717 6.002 6.510 223,910 +0.57(+9.57%)
Oct 02, 2015 5.744 6.105 5.701 5.942 139,718 +0.10(+1.77%)
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.