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 29, 2018 6.209 6.278 5.933 6.097 242,270 -0.07(-1.12%)
Jun 28, 2018 6.278 6.347 6.080 6.166 186,064 -0.09(-1.51%)
Jun 27, 2018 6.459 6.532 6.114 6.260 243,683 -0.20(-3.07%)
Jun 26, 2018 6.080 6.579 6.080 6.459 232,396 +0.40(+6.69%)
Jun 25, 2018 6.708 6.708 6.028 6.054 376,471 -0.65(-9.76%)
Jun 22, 2018 6.622 6.924 6.588 6.708 1,597,314 -0.11(-1.64%)
Jun 21, 2018 6.915 7.172 6.717 6.820 344,038 -0.09(-1.37%)
Jun 20, 2018 6.605 7.182 6.364 6.915 784,128 +0.37(+5.66%)
Jun 19, 2018 6.157 6.631 6.037 6.545 334,701 +0.28(+4.54%)
Jun 18, 2018 5.572 6.459 5.563 6.260 404,299 +0.69(+12.36%)
Jun 15, 2018 5.752 5.529 5.572 553,504 -0.14(-2.41%)
Jun 14, 2018 5.744 5.864 5.468 5.709 381,917 -0.03(-0.60%)
Jun 13, 2018 6.028 6.045 5.727 5.744 259,586 -0.32(-5.26%)
Jun 12, 2018 6.174 6.269 5.994 6.062 136,216 -0.08(-1.26%)
Jun 11, 2018 5.727 6.148 5.675 6.140 157,001 +0.40(+7.06%)
Jun 08, 2018 5.813 5.873 5.666 5.735 84,260 -0.10(-1.77%)
Jun 07, 2018 6.028 6.028 5.813 5.839 94,873 -0.15(-2.45%)
Jun 06, 2018 5.804 6.028 5.735 5.985 156,832 +0.22(+3.73%)
Jun 05, 2018 5.623 5.778 5.589 5.770 98,647 +0.14(+2.45%)
Jun 04, 2018 5.718 5.843 5.589 5.632 139,322 -0.09(-1.51%)
Jun 01, 2018 5.899 5.985 5.658 5.718 109,160 -0.11(-1.92%)
May 31, 2018 5.856 5.968 5.709 5.830 170,120 -0.03(-0.59%)
May 30, 2018 5.485 5.899 5.425 5.864 395,172 +0.44(+8.10%)
May 29, 2018 5.399 5.460 5.347 5.425 170,862 +0.01(+0.16%)
May 25, 2018 5.417 5.417 5.417 0 -0.03(-0.63%)
May 24, 2018 5.520 5.606 5.382 5.451 128,604 -0.01(-0.16%)
May 23, 2018 5.529 5.553 5.365 5.460 207,331 -0.05(-0.94%)
May 22, 2018 5.658 5.660 5.485 5.511 182,012 -0.13(-2.29%)
May 21, 2018 5.563 5.736 5.537 5.640 145,295 +0.09(+1.55%)
May 18, 2018 5.666 5.696 5.494 5.554 169,820 -0.09(-1.53%)
May 17, 2018 5.666 5.840 5.615 5.640 152,984 -0.01(-0.15%)
May 16, 2018 5.692 5.779 5.623 5.649 151,269 -0.03(-0.46%)
May 15, 2018 5.830 5.925 5.635 5.675 266,643 -0.11(-1.93%)
May 14, 2018 5.580 5.873 5.399 5.787 356,890 +0.21(+3.70%)
May 11, 2018 5.770 5.907 5.391 5.580 643,629 -0.47(-7.69%)
May 10, 2018 6.209 6.278 6.028 6.045 277,136 -0.15(-2.36%)
May 09, 2018 6.037 6.226 6.002 6.192 143,081 +0.16(+2.71%)
May 08, 2018 6.062 6.140 5.994 6.028 126,011 -0.03(-0.57%)
May 07, 2018 6.140 6.252 6.037 6.062 113,279 -0.01(-0.14%)
May 04, 2018 5.839 6.174 5.787 6.071 295,107 +0.17(+2.92%)
May 03, 2018 5.985 6.002 5.844 5.899 81,861 -0.10(-1.72%)
May 02, 2018 6.002 6.058 5.916 6.002 95,891 +0.03(+0.43%)
May 01, 2018 5.942 6.036 5.873 5.976 94,972 +0.02(+0.29%)
Apr 30, 2018 6.054 6.157 5.959 5.959 107,145 -0.07(-1.14%)
Apr 27, 2018 6.149 6.157 5.950 6.028 147,550 -0.10(-1.69%)
Apr 26, 2018 6.243 6.295 6.071 6.131 108,081 -0.08(-1.25%)
Apr 25, 2018 6.459 6.467 6.174 6.209 159,977 -0.22(-3.48%)
Apr 24, 2018 6.579 6.614 6.338 6.433 76,157 -0.09(-1.45%)
Apr 23, 2018 6.880 6.880 6.424 6.527 133,796 -0.31(-4.53%)
Apr 20, 2018 6.553 6.872 6.553 6.837 118,863 +0.20(+2.98%)
Apr 19, 2018 6.562 6.682 6.532 6.639 39,892 +0.09(+1.45%)
Apr 18, 2018 6.657 6.743 6.510 6.545 139,174 -0.11(-1.68%)
Apr 17, 2018 6.493 6.700 6.450 6.657 162,002 +0.22(+3.48%)
Apr 16, 2018 6.450 6.484 6.304 6.433 105,670 +0.03(+0.40%)
Apr 13, 2018 6.372 6.471 6.226 6.407 78,772 +0.05(+0.81%)
Apr 12, 2018 6.459 6.657 6.321 6.355 129,036 -0.06(-0.94%)
Apr 11, 2018 6.364 6.551 6.364 6.415 156,637 +0.04(+0.68%)
Apr 10, 2018 6.123 6.519 6.123 6.372 184,579 +0.29(+4.82%)
Apr 09, 2018 6.097 6.278 6.019 6.080 68,940 +0.02(+0.28%)
Apr 06, 2018 6.054 6.209 5.933 6.062 92,649 -0.04(-0.71%)
Apr 05, 2018 6.140 6.268 6.037 6.105 73,004 +0.00(+0.00%)
Apr 04, 2018 5.899 6.166 5.899 6.105 119,606 +0.09(+1.58%)
Apr 03, 2018 6.028 6.192 5.968 6.011 124,045 +0.00(+0.00%)
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.