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 29, 2017 7.234 7.234 7.234 0 -0.23(-3.11%)
Dec 28, 2017 7.742 7.819 7.406 7.466 480,802 -0.34(-4.41%)
Dec 27, 2017 7.767 8.077 7.673 7.811 197,512 +0.10(+1.34%)
Dec 26, 2017 7.414 7.730 7.385 7.707 167,363 +0.21(+2.76%)
Dec 22, 2017 7.535 7.811 7.492 7.501 189,560 -0.09(-1.25%)
Dec 21, 2017 7.561 7.750 7.544 7.595 223,118 +0.04(+0.57%)
Dec 20, 2017 7.845 7.959 7.509 7.552 194,656 -0.28(-3.52%)
Dec 19, 2017 7.793 7.948 7.681 7.828 275,621 +0.03(+0.44%)
Dec 18, 2017 7.879 8.129 7.630 7.793 292,276 -0.05(-0.66%)
Dec 15, 2017 8.267 8.332 7.621 7.845 649,342 -0.35(-4.31%)
Dec 14, 2017 8.827 9.068 8.103 8.198 307,050 -0.59(-6.76%)
Dec 13, 2017 8.956 9.119 8.715 8.792 178,847 -0.15(-1.64%)
Dec 12, 2017 8.947 9.158 8.921 8.939 85,747 -0.02(-0.19%)
Dec 11, 2017 9.447 9.576 8.939 8.956 186,763 -0.53(-5.54%)
Dec 08, 2017 9.860 9.903 9.335 9.481 175,589 -0.39(-3.93%)
Dec 07, 2017 9.808 10.17 9.808 9.869 101,547 +0.05(+0.53%)
Dec 06, 2017 9.989 9.989 9.808 9.817 75,119 -0.22(-2.23%)
Dec 05, 2017 10.32 10.35 10.06 10.04 71,647 -0.22(-2.18%)
Dec 04, 2017 10.67 10.73 10.24 10.26 121,473 -0.16(-1.57%)
Dec 01, 2017 10.39 10.46 10.06 10.43 103,697 -0.07(-0.66%)
Nov 30, 2017 10.76 10.76 10.19 10.50 154,115 -0.11(-1.05%)
Nov 29, 2017 10.52 10.75 10.50 10.61 143,836 +0.09(+0.82%)
Nov 28, 2017 10.23 10.67 10.17 10.52 179,955 +0.22(+2.09%)
Nov 27, 2017 9.972 10.38 9.972 10.31 131,962 +0.23(+2.31%)
Nov 24, 2017 10.02 10.10 9.851 10.08 41,965 -0.05(-0.51%)
Nov 22, 2017 9.860 10.17 9.860 10.13 80,131 +0.10(+1.03%)
Nov 21, 2017 9.981 10.33 9.946 10.02 135,413 +0.11(+1.13%)
Nov 20, 2017 9.894 10.13 9.223 9.912 93,656 +0.01(+0.09%)
Nov 17, 2017 9.653 10.03 9.513 9.903 87,436 +0.14(+1.41%)
Nov 16, 2017 9.584 10.01 9.567 9.765 91,030 +0.27(+2.81%)
Nov 15, 2017 9.903 9.903 9.447 9.498 121,669 -0.35(-3.58%)
Nov 14, 2017 9.894 10.20 9.593 9.851 186,455 +0.11(+1.15%)
Nov 13, 2017 9.429 10.03 9.231 9.739 411,380 +0.85(+9.59%)
Nov 10, 2017 8.379 9.025 8.379 8.887 112,844 +0.28(+3.20%)
Nov 09, 2017 8.663 8.775 8.482 8.611 142,150 -0.15(-1.67%)
Nov 08, 2017 8.697 8.784 8.363 8.758 108,278 -0.01(-0.10%)
Nov 07, 2017 8.887 8.921 8.697 8.766 88,383 -0.12(-1.36%)
Nov 06, 2017 8.852 8.947 8.693 8.887 113,120 -0.01(-0.10%)
Nov 03, 2017 9.008 9.008 8.814 8.896 140,509 -0.07(-0.77%)
Nov 02, 2017 8.964 9.042 8.659 8.964 120,159 +0.03(+0.39%)
Nov 01, 2017 8.878 9.101 8.633 8.930 222,381 -0.22(-2.45%)
Oct 31, 2017 8.964 9.361 8.930 9.154 132,717 +0.18(+2.02%)
Oct 30, 2017 8.827 9.102 8.827 8.973 90,294 +0.03(+0.39%)
Oct 27, 2017 9.137 9.137 8.870 8.939 55,600 -0.19(-2.08%)
Oct 26, 2017 9.171 9.223 8.986 9.128 59,114 +0.01(+0.09%)
Oct 25, 2017 9.162 9.162 8.913 9.119 56,875 -0.10(-1.12%)
Oct 24, 2017 9.128 9.429 9.111 9.223 125,665 +0.14(+1.52%)
Oct 23, 2017 9.249 9.386 8.766 9.085 111,301 -0.16(-1.77%)
Oct 20, 2017 8.818 9.421 8.741 9.249 221,846 +0.55(+6.34%)
Oct 19, 2017 8.732 8.732 8.577 8.697 58,533 -0.05(-0.59%)
Oct 18, 2017 8.603 8.818 8.603 8.749 79,858 +0.13(+1.50%)
Oct 17, 2017 8.818 8.913 8.551 8.620 94,839 -0.24(-2.72%)
Oct 16, 2017 8.792 8.870 8.655 8.861 129,531 +0.20(+2.29%)
Oct 13, 2017 8.775 8.809 8.362 8.663 270,421 -0.25(-2.80%)
Oct 12, 2017 8.758 9.074 8.629 8.913 89,334 +0.10(+1.17%)
Oct 11, 2017 8.809 8.896 8.741 8.809 62,258 +0.03(+0.39%)
Oct 10, 2017 9.214 9.290 8.663 8.775 105,754 -0.43(-4.68%)
Oct 09, 2017 9.180 9.266 8.973 9.206 90,628 -0.01(-0.09%)
Oct 06, 2017 9.326 9.434 9.008 9.214 128,661 -0.21(-2.19%)
Oct 05, 2017 9.300 9.533 9.300 9.421 125,895 +0.15(+1.67%)
Oct 04, 2017 9.550 9.808 9.094 9.266 292,381 -0.41(-4.27%)
Oct 03, 2017 9.602 9.886 9.541 9.679 210,016 +0.05(+0.54%)
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.