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

STKd 100% MSTR & 100% COIN ETF (NQ:APED)

13.53 +0.62 (+4.82%)
Official Closing Price Updated: 4:15 PM EDT, Apr 14, 2025 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 (%)
Apr 14, 2025 13.60 13.98 13.51 13.53 1,213 +0.62(+4.82%)
Apr 11, 2025 11.75 12.91 11.74 12.91 914 +1.46(+12.71%)
Apr 10, 2025 12.29 12.29 10.76 11.45 5,024 -1.56(-11.99%)
Apr 09, 2025 9.990 13.35 9.990 13.01 2,936 +3.75(+40.55%)
Apr 08, 2025 12.03 12.03 8.990 9.258 1,808 -1.75(-15.90%)
Apr 07, 2025 11.19 11.51 11.01 11.01 839 -1.18(-9.66%)
Apr 04, 2025 12.09 12.22 11.27 12.19 2,164 -0.38(-3.04%)
Apr 03, 2025 13.12 13.14 12.42 12.57 4,418 -2.44(-16.25%)
Apr 02, 2025 14.38 15.01 14.20 15.01 10,979 +0.97(+6.94%)
Apr 01, 2025 14.03 14.03 14.03 14.03 58 +0.92(+6.99%)
Mar 31, 2025 13.12 13.12 13.12 13.12 176 -0.25(-1.90%)
Mar 28, 2025 14.46 14.46 13.37 13.37 1,049 -3.08(-18.73%)
Mar 27, 2025 17.18 17.18 16.45 16.45 389 -0.71(-4.13%)
Mar 26, 2025 18.39 18.39 17.16 17.16 1,227 -1.60(-8.50%)
Mar 25, 2025 18.10 18.76 17.88 18.76 5,014 +0.41(+2.23%)
Mar 24, 2025 17.01 18.35 16.70 18.35 3,747 +2.72(+17.38%)
Mar 21, 2025 15.10 15.63 15.10 15.63 1,282 +0.03(+0.18%)
Mar 20, 2025 16.11 16.11 15.01 15.60 2,487 -0.08(-0.54%)
Mar 19, 2025 15.67 15.78 15.67 15.68 3,007 +1.66(+11.80%)
Mar 18, 2025 14.22 14.22 14.03 14.03 378 -1.22(-7.99%)
Mar 17, 2025 14.15 15.62 14.15 15.25 1,818 +0.29(+1.94%)
Mar 14, 2025 14.96 14.96 14.96 14.96 2,446 +2.09(+16.28%)
Mar 13, 2025 13.86 13.86 12.86 12.86 412 -1.00(-7.20%)
Mar 12, 2025 13.59 13.86 13.00 13.86 3,151 +0.09(+0.64%)
Mar 11, 2025 12.52 13.77 12.52 13.77 892 +1.96(+16.61%)
Mar 10, 2025 14.09 14.35 11.59 11.81 2,589 -6.29(-34.76%)
Mar 07, 2025 18.11 18.11 18.11 18.11 452 -0.94(-4.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.