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 (%)
Oct 31, 2019 5.792 5.897 5.702 5.835 87,860 +0.09(+1.51%)
Oct 30, 2019 6.017 6.017 5.644 5.748 83,546 -0.30(-5.02%)
Oct 29, 2019 6.104 6.198 5.896 6.052 65,432 -0.10(-1.55%)
Oct 28, 2019 6.026 6.200 5.896 6.148 64,782 +0.12(+2.02%)
Oct 25, 2019 5.913 6.243 5.800 6.026 128,985 +0.10(+1.61%)
Oct 24, 2019 6.278 6.278 5.922 5.931 44,231 -0.24(-3.94%)
Oct 23, 2019 5.965 6.174 5.931 6.174 79,386 +0.20(+3.34%)
Oct 22, 2019 6.026 6.087 5.881 5.974 84,426 +0.00(+0.00%)
Oct 21, 2019 5.809 6.078 5.792 5.974 72,337 +0.18(+3.15%)
Oct 18, 2019 5.870 6.017 5.748 5.792 147,872 -0.03(-0.60%)
Oct 17, 2019 5.818 5.905 5.609 5.826 123,188 +0.14(+2.44%)
Oct 16, 2019 5.818 5.818 5.583 5.687 187,723 -0.16(-2.82%)
Oct 15, 2019 5.974 6.156 5.679 5.852 272,678 -0.16(-2.60%)
Oct 14, 2019 6.174 6.287 5.974 6.009 192,358 -0.18(-2.95%)
Oct 11, 2019 6.156 6.634 5.913 6.191 471,601 -0.95(-13.26%)
Oct 10, 2019 7.190 7.190 7.025 7.138 33,704 -0.06(-0.84%)
Oct 09, 2019 7.059 7.207 6.955 7.198 28,993 +0.16(+2.35%)
Oct 08, 2019 6.920 7.059 6.738 7.033 25,785 +0.02(+0.25%)
Oct 07, 2019 6.947 7.077 6.842 7.016 16,108 +0.03(+0.50%)
Oct 04, 2019 7.112 7.112 6.920 6.981 19,002 -0.04(-0.62%)
Oct 03, 2019 6.999 7.025 6.695 7.025 41,032 +0.05(+0.75%)
Oct 02, 2019 7.146 7.224 6.973 6.973 74,356 -0.27(-3.72%)
Oct 01, 2019 7.685 7.780 7.077 7.242 93,161 -0.44(-5.76%)
Sep 30, 2019 7.468 7.728 7.233 7.685 60,613 +0.20(+2.67%)
Sep 27, 2019 7.155 7.572 7.155 7.485 84,300 +0.30(+4.23%)
Sep 26, 2019 7.546 7.624 7.181 7.181 48,197 -0.36(-4.83%)
Sep 25, 2019 7.580 7.698 7.257 7.546 83,624 +0.09(+1.16%)
Sep 24, 2019 7.763 7.763 7.346 7.459 111,079 -0.27(-3.48%)
Sep 23, 2019 7.858 7.858 7.711 7.728 51,991 -0.21(-2.63%)
Sep 20, 2019 7.910 8.023 7.780 7.936 98,120 +0.03(+0.33%)
Sep 19, 2019 7.606 7.928 7.494 7.910 165,645 +0.24(+3.17%)
Sep 18, 2019 7.798 7.867 7.450 7.667 166,371 -0.14(-1.78%)
Sep 17, 2019 7.719 7.889 7.641 7.806 56,747 +0.00(+0.00%)
Sep 16, 2019 7.737 7.936 7.728 7.806 82,687 -0.01(-0.11%)
Sep 13, 2019 8.058 8.123 7.771 7.815 72,323 -0.27(-3.33%)
Sep 12, 2019 8.023 8.127 7.850 8.084 62,053 -0.02(-0.21%)
Sep 11, 2019 7.798 8.110 7.711 8.101 202,810 +0.27(+3.44%)
Sep 10, 2019 7.954 8.045 7.771 7.832 109,332 -0.16(-2.06%)
Sep 09, 2019 7.884 8.023 7.702 7.997 179,124 +0.12(+1.54%)
Sep 06, 2019 7.754 7.876 7.554 7.876 106,988 +0.21(+2.72%)
Sep 05, 2019 7.867 7.989 7.606 7.667 166,077 -0.23(-2.86%)
Sep 04, 2019 7.537 7.893 7.294 7.893 185,043 +0.43(+5.70%)
Sep 03, 2019 7.164 7.520 7.164 7.468 199,654 +0.33(+4.62%)
Aug 30, 2019 6.947 7.164 6.868 7.138 74,511 +0.20(+2.88%)
Aug 29, 2019 6.729 6.947 6.712 6.938 99,820 +0.32(+4.86%)
Aug 28, 2019 6.417 6.660 6.295 6.617 50,543 +0.12(+1.87%)
Aug 27, 2019 6.469 6.686 6.269 6.495 136,994 +0.00(+0.00%)
Aug 26, 2019 6.339 6.530 6.205 6.495 148,162 +0.19(+3.03%)
Aug 23, 2019 6.261 6.313 6.078 6.304 50,327 +0.03(+0.55%)
Aug 22, 2019 6.339 6.408 6.243 6.269 32,587 -0.04(-0.69%)
Aug 21, 2019 6.417 6.518 6.156 6.313 73,018 -0.10(-1.62%)
Aug 20, 2019 6.391 6.434 6.182 6.417 59,161 +0.02(+0.27%)
Aug 19, 2019 6.443 6.556 6.321 6.399 91,740 -0.04(-0.67%)
Aug 16, 2019 6.026 6.504 5.991 6.443 216,049 +0.47(+7.85%)
Aug 15, 2019 6.017 6.035 5.870 5.974 81,690 -0.08(-1.29%)
Aug 14, 2019 6.235 6.447 5.879 6.052 118,883 -0.26(-4.13%)
Aug 13, 2019 6.252 6.321 5.913 6.313 90,448 +0.14(+2.25%)
Aug 12, 2019 5.905 6.330 5.861 6.174 122,695 +0.25(+4.25%)
Aug 09, 2019 5.991 6.191 5.905 5.922 115,741 -0.07(-1.16%)
Aug 08, 2019 6.512 6.686 5.991 5.991 141,152 -0.40(-6.25%)
Aug 07, 2019 6.078 6.408 5.987 6.391 106,877 +0.25(+4.10%)
Aug 06, 2019 6.156 6.230 5.887 6.139 91,214 +0.11(+1.87%)
Aug 05, 2019 6.382 6.478 5.957 6.026 217,074 -0.44(-6.85%)
Aug 02, 2019 6.834 6.970 6.434 6.469 83,379 -0.42(-6.05%)
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.