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 28, 2019 7.165 8.026 6.941 8.026 1,264,490 +0.94(+13.24%)
Jun 27, 2019 6.924 7.130 6.769 7.087 155,717 +0.16(+2.36%)
Jun 26, 2019 6.674 6.932 6.631 6.924 105,195 +0.26(+3.88%)
Jun 25, 2019 6.415 6.717 6.355 6.665 80,918 +0.29(+4.59%)
Jun 24, 2019 6.527 6.734 6.230 6.372 93,072 -0.17(-2.63%)
Jun 21, 2019 6.476 6.648 6.372 6.545 112,641 +0.03(+0.53%)
Jun 20, 2019 6.459 6.655 6.415 6.510 75,519 +0.14(+2.16%)
Jun 19, 2019 6.304 6.427 6.286 6.372 42,301 +0.03(+0.54%)
Jun 18, 2019 6.192 6.450 6.192 6.338 94,571 +0.16(+2.65%)
Jun 17, 2019 6.088 6.347 6.088 6.174 43,593 +0.10(+1.70%)
Jun 14, 2019 6.312 6.368 5.847 6.071 279,049 -0.20(-3.16%)
Jun 13, 2019 6.174 6.381 6.080 6.269 154,967 +0.14(+2.25%)
Jun 12, 2019 6.372 6.519 6.071 6.131 144,360 -0.28(-4.30%)
Jun 11, 2019 6.390 6.502 6.329 6.407 58,540 +0.05(+0.81%)
Jun 10, 2019 6.579 6.786 6.295 6.355 90,198 -0.18(-2.77%)
Jun 07, 2019 6.476 6.622 6.433 6.536 68,281 +0.11(+1.74%)
Jun 06, 2019 6.717 6.740 6.355 6.424 176,546 -0.28(-4.24%)
Jun 05, 2019 6.760 6.837 6.622 6.708 38,703 -0.01(-0.13%)
Jun 04, 2019 6.588 6.751 6.531 6.717 71,860 +0.17(+2.63%)
Jun 03, 2019 6.803 6.880 6.493 6.545 148,255 -0.31(-4.52%)
May 31, 2019 6.837 7.053 6.794 6.855 97,080 -0.11(-1.61%)
May 30, 2019 6.958 7.061 6.958 6.967 91,828 +0.00(+0.00%)
May 29, 2019 6.898 7.027 6.850 6.967 137,889 +0.04(+0.62%)
May 28, 2019 6.949 7.010 6.846 6.924 180,550 -0.03(-0.50%)
May 24, 2019 7.010 7.208 6.941 6.958 77,107 -0.12(-1.70%)
May 23, 2019 7.294 7.294 7.033 7.079 141,411 -0.11(-1.56%)
May 22, 2019 7.113 7.320 7.113 7.191 71,824 +0.03(+0.48%)
May 21, 2019 6.967 7.221 6.967 7.156 145,822 +0.22(+3.10%)
May 20, 2019 6.855 7.067 6.717 6.941 250,649 -0.17(-2.42%)
May 17, 2019 7.027 7.328 6.889 7.113 107,880 +0.00(+0.00%)
May 16, 2019 6.975 7.216 6.880 7.113 111,882 +0.03(+0.36%)
May 15, 2019 6.949 7.173 6.675 7.087 96,913 -0.05(-0.72%)
May 14, 2019 6.872 7.268 6.734 7.139 150,424 +0.23(+3.37%)
May 13, 2019 6.889 6.941 6.596 6.906 279,565 -0.21(-2.91%)
May 10, 2019 7.268 7.457 7.001 7.113 211,696 -0.22(-2.94%)
May 09, 2019 7.035 7.492 6.694 7.328 258,236 +0.49(+7.18%)
May 08, 2019 7.018 7.199 6.794 6.837 206,278 -0.28(-3.87%)
May 07, 2019 7.294 7.397 7.104 7.113 147,203 -0.27(-3.62%)
May 06, 2019 7.397 7.561 7.191 7.380 68,102 -0.21(-2.72%)
May 03, 2019 7.328 7.612 7.320 7.587 96,964 +0.31(+4.26%)
May 02, 2019 7.561 7.591 7.173 7.277 167,068 -0.36(-4.74%)
May 01, 2019 7.673 7.742 7.173 7.638 52,164 +0.01(+0.11%)
Apr 30, 2019 7.604 7.656 7.251 7.630 102,701 +0.00(+0.00%)
Apr 29, 2019 7.647 7.719 7.337 7.630 65,848 -0.03(-0.45%)
Apr 26, 2019 7.483 7.664 7.432 7.664 47,379 +0.17(+2.30%)
Apr 25, 2019 7.690 7.690 7.277 7.492 101,729 -0.26(-3.33%)
Apr 24, 2019 7.811 7.811 7.647 7.750 53,357 -0.07(-0.88%)
Apr 23, 2019 7.526 7.844 7.397 7.819 84,360 +0.26(+3.42%)
Apr 22, 2019 7.759 7.802 7.432 7.561 99,172 -0.22(-2.77%)
Apr 18, 2019 7.621 7.776 7.440 7.776 152,240 +0.12(+1.57%)
Apr 17, 2019 7.552 7.681 7.346 7.656 110,714 +0.17(+2.30%)
Apr 16, 2019 7.208 7.578 7.208 7.483 107,526 +0.31(+4.32%)
Apr 15, 2019 7.087 7.414 7.070 7.173 116,752 +0.08(+1.09%)
Apr 12, 2019 7.311 7.363 7.044 7.096 185,104 -0.17(-2.37%)
Apr 11, 2019 7.457 7.457 7.191 7.268 108,710 -0.11(-1.52%)
Apr 10, 2019 7.371 7.612 7.199 7.380 118,825 +0.01(+0.12%)
Apr 09, 2019 7.550 7.604 7.328 7.371 111,186 -0.26(-3.39%)
Apr 08, 2019 7.724 7.849 7.563 7.630 114,414 -0.12(-1.56%)
Apr 05, 2019 7.699 7.819 7.552 7.750 73,739 +0.09(+1.12%)
Apr 04, 2019 7.940 8.000 7.615 7.664 145,787 -0.32(-3.99%)
Apr 03, 2019 7.862 8.056 7.617 7.983 196,257 +0.18(+2.32%)
Apr 02, 2019 7.647 7.836 7.526 7.802 152,588 +0.16(+2.03%)
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.