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 (%)
Jun 30, 2017 10.51 10.51 9.791 9.860 198,920 -0.59(-5.68%)
Jun 29, 2017 10.62 10.62 9.920 10.45 173,692 -0.18(-1.70%)
Jun 28, 2017 10.76 11.19 10.47 10.63 109,889 -0.04(-0.40%)
Jun 27, 2017 11.13 11.16 10.64 10.68 133,402 -0.53(-4.69%)
Jun 26, 2017 11.50 11.54 10.78 11.20 180,182 -0.22(-1.89%)
Jun 23, 2017 11.46 11.42 475,139 +0.15(+1.30%)
Jun 22, 2017 11.24 11.45 11.15 11.27 80,709 +0.09(+0.85%)
Jun 21, 2017 11.19 11.26 11.03 11.18 84,041 +0.03(+0.23%)
Jun 20, 2017 11.44 11.46 11.01 11.15 110,426 -0.39(-3.36%)
Jun 19, 2017 10.93 11.57 10.93 11.54 188,758 +0.61(+5.59%)
Jun 16, 2017 11.12 11.43 10.90 10.93 230,176 -0.29(-2.61%)
Jun 15, 2017 10.88 11.31 10.76 11.22 119,519 -0.05(-0.46%)
Jun 14, 2017 11.61 11.67 11.06 11.27 120,146 -0.28(-2.46%)
Jun 13, 2017 11.41 11.61 11.37 11.56 77,805 +0.15(+1.28%)
Jun 12, 2017 11.16 11.44 10.89 11.41 155,920 +0.09(+0.84%)
Jun 09, 2017 12.03 12.26 11.18 11.32 202,904 -0.65(-5.47%)
Jun 08, 2017 11.68 12.22 11.68 11.97 166,283 +0.23(+1.98%)
Jun 07, 2017 11.64 11.89 11.38 11.74 142,611 +0.11(+0.96%)
Jun 06, 2017 11.32 11.76 11.19 11.63 123,816 +0.19(+1.66%)
Jun 05, 2017 11.32 11.54 11.11 11.44 154,059 +0.09(+0.84%)
Jun 02, 2017 11.25 11.63 11.25 11.34 164,770 -0.09(-0.75%)
Jun 01, 2017 11.20 11.65 11.20 11.43 183,795 +0.09(+0.84%)
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%)
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.