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

GX Superdividend Alternatives ETF (NQ: ALTY )

11.44 +0.05 (+0.44%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 15, 2024 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 8.855 8.954 8.855 8.921 1,556 -0.03(-0.36%)
May 30, 2017 8.948 8.954 8.948 8.954 1,509 +0.01(+0.11%)
May 26, 2017 8.948 8.988 8.936 8.944 16,134 -0.04(-0.39%)
May 25, 2017 8.907 9.011 8.907 8.979 21,384 +0.06(+0.68%)
May 24, 2017 8.930 8.988 8.907 8.919 23,745 +0.00(+0.03%)
May 23, 2017 8.942 8.942 8.916 8.916 8,067 +0.02(+0.28%)
May 22, 2017 8.893 8.896 8.884 8.891 4,035 +0.02(+0.25%)
May 19, 2017 8.818 8.869 8.818 8.869 8,008 +0.01(+0.09%)
May 18, 2017 8.786 8.861 8.769 8.861 7,928 +0.01(+0.07%)
May 17, 2017 8.775 8.876 8.775 8.855 14,104 -0.04(-0.45%)
May 16, 2017 8.896 8.896 8.896 8.896 355 -0.01(-0.09%)
May 15, 2017 8.936 8.939 8.868 8.904 2,196 +0.01(+0.16%)
May 12, 2017 8.884 8.890 8.879 8.890 22,379 +0.04(+0.50%)
May 11, 2017 8.838 8.884 8.798 8.846 4,709 -0.04(-0.41%)
May 10, 2017 8.867 8.883 8.827 8.883 8,569 +0.00(+0.03%)
May 09, 2017 8.880 8.880 8.880 8.880 247 -0.03(-0.37%)
May 08, 2017 9.005 9.005 8.890 8.913 27,531 -0.03(-0.29%)
May 05, 2017 8.809 8.982 8.809 8.940 4,361 +0.01(+0.10%)
May 04, 2017 8.879 8.930 8.844 8.930 16,917 -0.10(-1.09%)
May 03, 2017 9.000 9.029 9.000 9.029 2,818 -0.03(-0.32%)
May 02, 2017 9.052 9.069 9.052 9.057 6,670 +0.01(+0.06%)
May 01, 2017 9.066 9.066 9.052 9.052 1,175 +0.00(+0.02%)
Apr 28, 2017 9.062 9.062 8.973 9.050 11,080 -0.01(-0.16%)
Apr 27, 2017 9.032 9.066 9.032 9.064 2,451 +0.01(+0.10%)
Apr 26, 2017 8.983 9.056 8.983 9.056 5,211 +0.03(+0.32%)
Apr 25, 2017 9.027 9.027 8.978 9.027 4,563 +0.09(+1.03%)
Apr 24, 2017 9.148 9.148 8.935 8.935 20,579 +0.03(+0.39%)
Apr 21, 2017 8.954 8.954 8.901 8.901 1,328 -0.02(-0.26%)
Apr 20, 2017 8.935 8.941 8.915 8.925 4,946 -0.02(-0.19%)
Apr 19, 2017 8.945 8.945 8.935 8.941 3,352 -0.01(-0.06%)
Apr 18, 2017 8.993 8.993 8.930 8.947 10,372 +0.04(+0.42%)
Apr 17, 2017 9.016 9.016 8.904 8.909 3,154 +0.02(+0.22%)
Apr 13, 2017 8.918 8.924 8.890 8.890 20,803 +0.00(+0.03%)
Apr 12, 2017 8.901 8.901 8.887 8.887 1,809 -0.00(-0.03%)
Apr 11, 2017 8.884 8.890 8.884 8.890 612 -0.02(-0.19%)
Apr 10, 2017 8.889 8.907 8.889 8.907 1,190 +0.06(+0.65%)
Apr 07, 2017 8.889 8.889 8.849 8.849 2,979 -0.00(-0.04%)
Apr 06, 2017 8.855 8.855 8.844 8.853 4,733 +0.01(+0.09%)
Apr 05, 2017 8.918 8.924 8.705 8.845 32,800 -0.04(-0.50%)
Apr 04, 2017 8.981 8.981 8.890 8.890 720 +0.02(+0.26%)
Apr 03, 2017 8.735 8.867 8.735 8.867 12,888 -0.02(-0.23%)
Mar 31, 2017 8.887 8.887 8.887 8.887 3,008 +0.02(+0.19%)
Mar 30, 2017 8.893 8.910 8.859 8.870 21,995 -0.01(-0.09%)
Mar 29, 2017 8.813 8.887 8.813 8.878 14,805 +0.07(+0.80%)
Mar 28, 2017 8.779 8.823 8.776 8.807 4,111 +0.03(+0.39%)
Mar 27, 2017 8.717 8.774 8.717 8.774 1,170 +0.05(+0.59%)
Mar 24, 2017 8.753 8.793 8.722 8.722 2,643 -0.03(-0.35%)
Mar 23, 2017 8.752 8.752 8.752 8.752 582 +0.05(+0.61%)
Mar 22, 2017 8.722 8.799 8.699 8.699 13,700 -0.02(-0.26%)
Mar 21, 2017 8.819 8.830 8.722 8.722 18,797 -0.10(-1.14%)
Mar 20, 2017 8.768 8.833 8.768 8.823 6,455 +0.04(+0.43%)
Mar 17, 2017 8.790 8.790 8.541 8.785 11,882 -0.01(-0.06%)
Mar 16, 2017 8.773 8.790 8.719 8.790 5,223 +0.09(+1.05%)
Mar 15, 2017 8.705 8.732 8.631 8.699 26,160 +0.09(+0.99%)
Mar 14, 2017 8.716 8.716 8.585 8.614 28,419 -0.02(-0.20%)
Mar 13, 2017 8.745 8.745 8.625 8.631 8,804 -0.01(-0.13%)
Mar 10, 2017 8.642 8.676 8.624 8.642 9,662 +0.06(+0.66%)
Mar 09, 2017 8.671 8.671 8.585 8.585 9,504 -0.09(-0.99%)
Mar 08, 2017 8.762 8.785 8.671 8.671 54,667 -0.09(-1.04%)
Mar 07, 2017 8.864 8.864 8.762 8.762 6,785 +0.05(+0.52%)
Mar 06, 2017 8.825 8.825 8.699 8.716 16,617 -0.11(-1.23%)
Mar 03, 2017 8.882 8.882 8.765 8.825 26,283 +0.02(+0.24%)
Mar 02, 2017 8.770 8.819 8.750 8.804 54,501 -0.05(-0.57%)
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.