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 (%)
May 31, 2017 11.54 11.64 10.86 11.33 234,435 -0.17(-1.50%)
May 30, 2017 11.84 11.89 11.41 11.50 139,400 -0.40(-3.33%)
May 26, 2017 11.78 12.03 11.46 11.90 113,030 +0.07(+0.58%)
May 25, 2017 12.06 12.22 11.69 11.83 150,707 -0.19(-1.58%)
May 24, 2017 12.11 12.15 11.89 12.02 140,510 -0.09(-0.78%)
May 23, 2017 12.23 12.40 11.88 12.12 238,371 -0.09(-0.71%)
May 22, 2017 11.85 12.26 11.65 12.20 229,122 +0.39(+3.28%)
May 19, 2017 12.14 12.43 11.77 11.81 312,478 -0.37(-3.04%)
May 18, 2017 11.28 12.23 10.88 12.19 350,921 +0.88(+7.77%)
May 17, 2017 11.62 11.98 11.21 11.31 350,181 -0.74(-6.15%)
May 16, 2017 11.08 12.08 11.07 12.05 546,658 +0.71(+6.31%)
May 15, 2017 10.95 11.41 10.85 11.33 362,174 +0.30(+2.73%)
May 12, 2017 11.05 11.28 10.83 11.03 399,558 -0.20(-1.76%)
May 11, 2017 10.81 11.62 10.08 11.23 1,086,743 +1.49(+15.30%)
May 10, 2017 8.956 9.877 8.956 9.739 494,849 +0.69(+7.61%)
May 09, 2017 9.300 9.300 8.809 9.051 239,107 -0.26(-2.78%)
May 08, 2017 8.904 9.464 8.835 9.309 302,938 +0.38(+4.24%)
May 05, 2017 8.611 9.042 8.508 8.930 181,527 +0.32(+3.70%)
May 04, 2017 8.887 8.947 8.406 8.611 139,743 -0.33(-3.66%)
May 03, 2017 8.706 8.982 8.577 8.939 150,390 +0.18(+2.06%)
May 02, 2017 8.689 8.818 8.646 8.758 86,710 +0.07(+0.79%)
May 01, 2017 8.697 8.766 8.586 8.689 62,677 +0.00(+0.00%)
Apr 28, 2017 8.706 8.784 8.568 8.689 116,562 -0.02(-0.20%)
Apr 27, 2017 9.025 9.025 8.551 8.706 222,453 -0.30(-3.35%)
Apr 26, 2017 8.672 9.119 8.620 9.008 241,787 +0.32(+3.67%)
Apr 25, 2017 8.560 8.818 8.560 8.689 282,839 +0.18(+2.13%)
Apr 24, 2017 8.525 8.654 8.456 8.508 150,523 +0.10(+1.23%)
Apr 21, 2017 8.560 8.654 8.353 8.405 107,958 -0.15(-1.71%)
Apr 20, 2017 8.396 8.689 8.353 8.551 197,506 +0.22(+2.69%)
Apr 19, 2017 8.422 8.542 8.301 8.327 91,591 -0.04(-0.51%)
Apr 18, 2017 8.344 8.654 8.310 8.370 159,566 +0.03(+0.41%)
Apr 17, 2017 8.138 8.551 8.095 8.336 175,664 +0.22(+2.65%)
Apr 13, 2017 8.138 8.267 8.043 8.121 76,224 -0.07(-0.84%)
Apr 12, 2017 8.258 8.284 8.129 8.189 65,551 -0.10(-1.25%)
Apr 11, 2017 8.069 8.301 8.000 8.293 148,518 +0.18(+2.23%)
Apr 10, 2017 8.241 8.362 8.095 8.112 136,054 -0.15(-1.77%)
Apr 07, 2017 8.267 8.387 8.155 8.258 146,414 -0.07(-0.83%)
Apr 06, 2017 8.224 8.396 8.052 8.327 178,660 +0.12(+1.47%)
Apr 05, 2017 8.474 8.594 8.112 8.207 316,065 -0.25(-2.95%)
Apr 04, 2017 8.491 8.603 8.362 8.456 175,771 -0.05(-0.61%)
Apr 03, 2017 8.749 8.784 8.439 8.508 172,005 -0.27(-3.04%)
Mar 31, 2017 8.672 8.827 8.551 8.775 173,988 +0.04(+0.49%)
Mar 30, 2017 8.792 8.801 8.568 8.732 148,161 -0.06(-0.69%)
Mar 29, 2017 8.568 8.827 8.448 8.792 169,580 +0.19(+2.20%)
Mar 28, 2017 8.577 8.654 8.431 8.603 155,778 -0.02(-0.20%)
Mar 27, 2017 8.482 8.672 8.353 8.620 109,812 +0.00(+0.00%)
Mar 24, 2017 8.586 8.758 8.482 8.620 130,343 +0.04(+0.50%)
Mar 23, 2017 8.387 8.659 8.293 8.577 170,603 +0.19(+2.26%)
Mar 22, 2017 8.508 8.508 8.284 8.387 206,536 -0.16(-1.91%)
Mar 21, 2017 8.723 8.827 8.396 8.551 189,439 -0.13(-1.49%)
Mar 20, 2017 8.956 8.999 8.271 8.680 251,690 -0.32(-3.54%)
Mar 17, 2017 7.966 8.999 7.966 8.999 636,257 +0.23(+2.65%)
Mar 16, 2017 8.758 8.870 8.646 8.766 186,556 +0.06(+0.69%)
Mar 15, 2017 8.508 8.766 8.344 8.706 166,716 +0.27(+3.16%)
Mar 14, 2017 8.697 8.697 8.301 8.439 111,406 -0.32(-3.64%)
Mar 13, 2017 8.672 8.870 8.646 8.758 158,459 +0.12(+1.40%)
Mar 10, 2017 8.474 8.663 8.293 8.637 184,914 +0.30(+3.62%)
Mar 09, 2017 8.577 8.646 8.301 8.336 178,943 -0.31(-3.59%)
Mar 08, 2017 8.620 8.680 8.517 8.646 224,173 +0.07(+0.80%)
Mar 07, 2017 8.413 8.646 8.353 8.577 212,066 +0.13(+1.53%)
Mar 06, 2017 8.405 8.534 8.267 8.448 145,418 -0.06(-0.71%)
Mar 03, 2017 8.568 8.611 8.379 8.508 172,881 -0.08(-0.90%)
Mar 02, 2017 8.844 8.904 8.526 8.586 138,606 -0.21(-2.35%)
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.