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

- Apartments

Recent Quotes

My Watchlist

Indicators

GraniteShares 2x Short NVDA Daily ETF (NQ:NVD)

32.78 +1.86 (+6.02%)

Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	31.02	33.58	30.90	32.78	5,376,090	+1.86(+6.02%)
Apr 16, 2025	30.92	32.85	29.82	30.92	5,956,914	+3.72(+13.68%)
Apr 15, 2025	27.77	28.02	26.46	27.20	2,792,750	-0.71(-2.54%)
Apr 14, 2025	26.17	28.73	26.13	27.91	2,941,128	+0.01(+0.04%)
Apr 11, 2025	29.05	29.70	27.50	27.90	4,228,074	-1.66(-5.62%)
Apr 10, 2025	28.81	31.74	28.10	29.56	5,259,202	+2.98(+11.21%)
Apr 09, 2025	40.16	41.11	25.88	26.58	8,667,718	-15.48(-36.80%)
Apr 08, 2025	36.04	43.91	34.36	42.06	6,628,820	+0.84(+2.04%)
Apr 07, 2025	50.94	51.62	39.37	41.22	5,974,459	-3.18(-7.16%)
Apr 04, 2025	40.91	46.02	39.99	44.40	4,444,081	+5.78(+14.97%)
Apr 03, 2025	37.59	38.75	36.35	38.62	3,577,461	+5.13(+15.32%)
Apr 02, 2025	35.38	35.65	32.49	33.49	2,999,396	-0.11(-0.33%)
Apr 01, 2025	34.65	35.95	33.57	33.60	3,256,581	-1.01(-2.92%)
Mar 31, 2025	36.77	37.65	34.38	34.61	3,489,448	+0.67(+1.97%)
Mar 28, 2025	32.83	34.26	32.07	33.94	3,766,462	+1.10(+3.35%)
Mar 27, 2025	32.92	33.28	31.20	32.84	4,867,701	+1.22(+3.86%)
Mar 26, 2025	29.26	32.05	29.20	31.62	4,426,941	+3.32(+11.73%)
Mar 25, 2025	28.34	29.12	28.07	28.30	1,953,902	+0.25(+0.89%)
Mar 24, 2025	28.74	29.02	27.57	28.05	3,417,081	-1.82(-6.09%)
Mar 21, 2025	30.17	30.99	29.71	29.87	3,040,831	+0.44(+1.50%)
Mar 20, 2025	30.44	30.46	28.57	29.43	4,562,203	-0.48(-1.60%)
Mar 19, 2025	30.05	30.92	28.34	29.91	4,667,413	-1.06(-3.42%)
Mar 18, 2025	29.77	31.47	29.30	30.97	4,624,946	+1.92(+6.61%)
Mar 17, 2025	27.51	29.72	27.51	29.05	3,653,865	+0.90(+3.20%)
Mar 14, 2025	29.74	29.92	27.96	28.15	4,327,487	-3.11(-9.95%)
Mar 13, 2025	30.59	32.29	30.19	31.26	4,853,217	+0.03(+0.10%)
Mar 12, 2025	32.35	33.13	30.60	31.23	4,710,135	-4.65(-12.96%)
Mar 11, 2025	37.05	38.58	33.43	35.88	4,710,943	-1.16(-3.13%)
Mar 10, 2025	35.27	37.96	34.20	37.04	5,572,087	+3.43(+10.21%)
Mar 07, 2025	34.62	36.84	33.15	33.61	4,330,088	-1.32(-3.78%)
Mar 06, 2025	33.41	35.12	32.39	34.93	4,407,492	+3.69(+11.81%)
Mar 05, 2025	31.18	32.89	30.83	31.24	4,517,934	-0.83(-2.59%)
Mar 04, 2025	35.20	35.48	30.13	32.07	10,815,244	-1.17(-3.52%)
Mar 03, 2025	28.86	33.98	28.84	33.24	5,996,900	+4.86(+17.12%)
Feb 28, 2025	31.76	32.60	28.22	28.38	8,512,949	-2.27(-7.41%)
Feb 27, 2025	24.72	30.71	24.72	30.65	9,405,109	+4.53(+17.34%)
Feb 26, 2025	26.82	27.47	25.14	26.12	6,453,817	-2.15(-7.61%)
Feb 25, 2025	26.90	29.16	26.82	28.27	6,336,503	+1.44(+5.37%)
Feb 24, 2025	24.33	26.85	23.67	26.83	5,850,679	+1.55(+6.13%)
Feb 21, 2025	23.33	25.32	22.86	25.28	3,629,750	+1.98(+8.50%)
Feb 20, 2025	23.33	24.42	23.16	23.30	2,674,473	-0.27(-1.15%)
Feb 19, 2025	23.54	24.28	22.88	23.57	4,515,034	+0.05(+0.21%)
Feb 18, 2025	22.91	24.02	22.16	23.52	4,304,303	-0.23(-0.97%)
Feb 14, 2025	24.61	24.91	23.59	23.75	3,669,734	-1.26(-5.04%)
Feb 13, 2025	26.54	26.62	24.51	25.01	4,026,561	-1.67(-6.26%)
Feb 12, 2025	27.19	27.49	26.24	26.68	2,808,883	+0.69(+2.65%)
Feb 11, 2025	26.10	26.69	25.39	25.99	3,362,719	+0.27(+1.05%)
Feb 10, 2025	27.22	27.23	25.12	25.72	5,376,908	-1.52(-5.58%)
Feb 07, 2025	27.60	28.23	27.08	27.24	6,775,465	-0.52(-1.87%)
Feb 06, 2025	28.45	29.41	27.75	27.76	6,159,355	-1.75(-5.93%)
Feb 05, 2025	31.28	31.85	29.51	29.51	4,591,898	-3.47(-10.52%)
Feb 04, 2025	33.99	34.15	31.54	32.98	3,261,006	-1.18(-3.45%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

GraniteShares 2x Short NVDA Daily ETF (NQ:NVD)

Historical Prices