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

INR/USD ETN Vaneck (NY: INR )

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 (%)
Dec 29, 2017 43.68 43.68 43.68 0 +0.26(+0.60%)
Dec 28, 2017 42.63 43.89 42.63 43.42 1,211 -0.47(-1.07%)
Dec 27, 2017 43.75 43.89 42.49 43.89 300 +1.73(+4.10%)
Dec 26, 2017 42.16 42.16 42.16 42.16 102 +0.45(+1.08%)
Dec 22, 2017 40.89 41.82 40.87 41.71 1,201 +0.82(+2.00%)
Dec 21, 2017 41.62 41.70 40.87 40.89 2,003 -1.21(-2.88%)
Dec 19, 2017 42.11 42.11 42.11 156 -0.93(-2.17%)
Dec 18, 2017 42.36 44.00 42.09 43.04 1,490 -0.59(-1.35%)
Dec 15, 2017 42.32 43.67 42.31 43.63 800 +1.32(+3.12%)
Dec 14, 2017 42.35 43.64 42.25 42.30 695 +0.30(+0.72%)
Dec 12, 2017 42.00 42.00 42.00 0 +1.06(+2.59%)
Dec 11, 2017 41.72 41.85 40.91 40.94 1,400 -1.06(-2.53%)
Dec 07, 2017 42.00 42.00 42.00 2 -0.56(-1.32%)
Dec 06, 2017 42.52 44.58 42.52 42.56 502 -0.31(-0.72%)
Dec 05, 2017 42.48 42.87 42.48 42.87 402 +2.66(+6.60%)
Dec 04, 2017 41.70 42.00 40.20 40.21 1,431 -3.79(-8.60%)
Dec 01, 2017 41.59 44.00 40.21 44.00 852 +2.22(+5.31%)
Nov 28, 2017 41.78 41.78 41.78 50 -0.05(-0.12%)
Nov 27, 2017 41.70 41.83 41.70 41.83 500 +0.33(+0.80%)
Nov 21, 2017 41.50 41.50 41.50 96 -0.64(-1.52%)
Nov 20, 2017 43.40 43.40 42.14 42.14 591 -1.08(-2.49%)
Nov 17, 2017 41.68 43.22 41.68 43.22 852 +3.47(+8.72%)
Nov 14, 2017 39.75 39.75 39.75 0 -1.35(-3.29%)
Nov 10, 2017 41.10 41.10 41.10 0 -0.40(-0.96%)
Nov 08, 2017 41.50 41.50 41.50 0 +0.30(+0.73%)
Nov 06, 2017 41.20 41.20 41.20 0 -0.78(-1.86%)
Nov 03, 2017 41.46 41.98 41.46 41.98 200 +0.60(+1.45%)
Nov 02, 2017 41.38 41.38 41.38 41.38 100 -0.97(-2.29%)
Oct 31, 2017 42.35 42.35 42.35 25 +1.13(+2.74%)
Oct 27, 2017 41.22 41.22 41.22 0 -0.93(-2.21%)
Oct 25, 2017 42.15 42.15 42.15 0 +0.85(+2.07%)
Oct 24, 2017 41.20 41.60 41.10 41.30 796 +0.20(+0.47%)
Oct 23, 2017 41.30 43.07 41.10 41.10 720 +0.11(+0.26%)
Oct 18, 2017 40.99 40.99 40.99 0 -0.28(-0.67%)
Oct 17, 2017 41.29 41.29 41.27 41.27 580 +0.07(+0.17%)
Oct 16, 2017 41.24 41.24 40.99 41.20 540 -0.09(-0.22%)
Oct 13, 2017 41.29 41.29 41.29 41.29 100 +0.71(+1.75%)
Oct 11, 2017 40.58 40.58 40.58 2 -0.91(-2.19%)
Oct 04, 2017 41.49 41.49 41.49 0 -0.01(-0.02%)
Sep 29, 2017 41.50 41.50 41.50 0 +0.01(+0.02%)
Sep 27, 2017 41.49 41.49 41.49 0 +0.00(+0.00%)
Sep 25, 2017 41.49 2 +0.00(+0.00%)
Sep 22, 2017 41.71 41.78 41.49 41.49 1,018 -0.17(-0.41%)
Sep 20, 2017 41.66 41.66 41.66 0 -0.27(-0.66%)
Sep 18, 2017 41.93 2 +0.23(+0.55%)
Sep 15, 2017 41.97 42.13 41.70 41.70 1,315 +0.13(+0.32%)
Sep 14, 2017 41.65 41.65 41.57 41.57 610 -0.70(-1.66%)
Sep 12, 2017 42.27 75 +0.29(+0.69%)
Sep 08, 2017 41.98 4 +0.36(+0.86%)
Sep 06, 2017 41.62 41.62 41.62 0 -1.14(-2.67%)
Sep 05, 2017 42.76 42.76 42.76 42.76 100 +0.68(+1.62%)
Aug 31, 2017 42.08 42.08 42.08 0 +0.39(+0.94%)
Aug 30, 2017 41.95 41.95 41.69 41.69 900 -0.72(-1.70%)
Aug 29, 2017 42.20 43.10 42.20 42.41 1,400 +0.42(+0.99%)
Aug 25, 2017 41.99 41.99 41.99 0 +0.21(+0.50%)
Aug 24, 2017 41.78 41.84 41.73 41.78 2,200 -0.02(-0.05%)
Aug 23, 2017 41.88 41.88 41.80 41.80 698 +0.05(+0.13%)
Aug 22, 2017 41.92 41.92 41.62 41.75 1,356 -0.03(-0.08%)
Aug 21, 2017 41.75 41.78 41.73 41.78 662 +0.08(+0.19%)
Aug 18, 2017 41.85 41.89 41.70 41.70 1,487 +0.04(+0.10%)
Aug 17, 2017 41.90 41.90 41.60 41.66 738 -0.57(-1.35%)
Aug 16, 2017 41.72 42.23 41.72 42.23 1,800 +0.29(+0.69%)
Aug 15, 2017 42.08 42.08 41.94 41.94 1,600 -0.06(-0.14%)
Aug 14, 2017 41.81 42.16 41.80 42.00 1,800 +0.11(+0.26%)
Aug 11, 2017 41.83 41.90 41.83 41.89 1,042 +0.07(+0.17%)
Aug 10, 2017 41.25 42.00 41.25 41.82 2,876 -0.09(-0.21%)
Aug 09, 2017 42.40 42.86 41.85 41.91 3,879 -0.22(-0.52%)
Aug 08, 2017 42.40 42.85 41.88 42.13 2,725 -0.11(-0.26%)
Aug 07, 2017 42.40 42.90 41.75 42.24 4,524 +0.61(+1.46%)
Aug 04, 2017 42.35 42.80 41.23 41.63 5,603 -0.22(-0.52%)
Aug 03, 2017 41.80 42.54 41.80 41.85 601 -0.25(-0.59%)
Aug 02, 2017 41.78 42.30 41.68 42.10 4,400 +0.56(+1.35%)
Aug 01, 2017 41.70 42.10 41.18 41.54 4,208 -0.02(-0.05%)
Jul 31, 2017 41.61 41.94 41.32 41.56 6,406 +0.19(+0.45%)
Jul 28, 2017 41.50 41.50 41.38 41.38 800 -0.27(-0.66%)
Jul 27, 2017 41.60 41.84 41.16 41.65 3,957 +0.37(+0.90%)
Jul 26, 2017 41.09 41.32 41.09 41.28 2,600 -0.50(-1.20%)
Jul 25, 2017 41.78 41.81 41.20 41.78 5,639 +0.59(+1.42%)
Jul 24, 2017 41.06 41.25 41.06 41.19 1,075 -0.16(-0.37%)
Jul 20, 2017 41.35 2 -0.48(-1.15%)
Jul 18, 2017 41.83 2 +0.42(+1.02%)
Jul 12, 2017 41.41 41.41 41.41 0 +0.20(+0.48%)
Jul 11, 2017 41.25 41.25 41.20 41.21 1,700 +0.11(+0.26%)
Jul 10, 2017 41.68 41.68 41.01 41.10 3,900 +0.05(+0.13%)
Jul 07, 2017 41.42 41.42 40.69 41.05 1,630 -0.09(-0.22%)
Jul 06, 2017 41.13 41.66 41.13 41.14 2,202 +0.20(+0.49%)
Jul 05, 2017 40.59 40.94 40.59 40.94 2,820 -0.70(-1.69%)
Jul 03, 2017 41.35 42.04 41.08 41.64 3,941 +0.67(+1.62%)
Jun 30, 2017 40.67 40.98 40.62 40.98 3,762 -0.22(-0.55%)
Jun 29, 2017 41.27 41.55 41.20 41.20 3,001 +0.16(+0.40%)
Jun 28, 2017 41.10 41.10 40.74 41.04 2,521 -0.07(-0.18%)
Jun 23, 2017 41.11 41.11 41.11 0 -0.30(-0.73%)
Jun 22, 2017 41.37 41.41 41.37 41.41 400 +0.34(+0.84%)
Jun 21, 2017 40.94 41.24 40.77 41.07 1,200 -0.43(-1.04%)
Jun 19, 2017 41.50 41.50 41.50 0 +0.31(+0.75%)
Jun 16, 2017 41.25 41.25 41.19 41.19 625 +0.23(+0.56%)
Jun 15, 2017 41.34 41.34 40.96 40.96 243 -0.10(-0.24%)
Jun 14, 2017 41.49 41.50 41.05 41.06 1,400 -0.53(-1.28%)
Jun 09, 2017 41.59 2 +0.07(+0.17%)
Jun 02, 2017 41.52 3 +0.22(+0.53%)
May 25, 2017 41.30 1 -0.20(-0.48%)
May 17, 2017 41.50 41.50 41.50 0 +0.66(+1.61%)
May 10, 2017 40.84 50 -0.36(-0.86%)
May 08, 2017 41.20 41.20 41.20 0 -0.25(-0.60%)
May 02, 2017 41.45 82 +0.07(+0.17%)
May 01, 2017 41.38 41.38 41.38 41.38 298 +0.12(+0.29%)
Apr 27, 2017 41.26 41.26 41.26 0 -0.13(-0.32%)
Apr 25, 2017 41.39 1 +0.79(+1.95%)
Apr 19, 2017 40.60 28 -0.41(-1.00%)
Apr 17, 2017 41.01 41.01 41.01 0 +0.53(+1.31%)
Apr 13, 2017 40.48 40.48 40.48 40.48 142 +0.02(+0.05%)
Apr 11, 2017 40.46 40.46 40.46 0 -0.30(-0.73%)
Apr 10, 2017 40.60 40.93 40.60 40.76 1,901 +0.16(+0.39%)
Apr 05, 2017 40.60 40.60 40.60 0 +0.17(+0.42%)
Apr 04, 2017 40.20 40.56 40.20 40.43 1,502 -0.27(-0.66%)
Apr 03, 2017 40.70 40.70 40.70 40.70 102 +0.17(+0.42%)
Mar 30, 2017 40.53 80 +0.10(+0.25%)
Mar 29, 2017 40.43 40.43 40.43 40.43 201 -0.06(-0.15%)
Mar 27, 2017 40.49 3 +0.49(+1.23%)
Mar 24, 2017 40.00 40.00 40.00 40.00 102 -0.28(-0.70%)
Mar 20, 2017 40.28 3 +0.00(+0.00%)
Mar 17, 2017 39.96 40.68 39.96 40.28 5,301 +0.14(+0.35%)
Mar 14, 2017 40.14 5 +0.14(+0.35%)
Mar 13, 2017 40.00 40.00 40.00 40.00 120 +0.93(+2.38%)
Mar 08, 2017 39.07 1 -0.27(-0.69%)
Feb 14, 2017 39.34 39.34 39.34 0 -0.03(-0.08%)
Feb 07, 2017 39.37 39.37 39.37 0 +0.72(+1.86%)
Feb 06, 2017 38.61 38.65 38.61 38.65 600 +0.10(+0.26%)
Feb 02, 2017 38.55 38.55 38.55 0 +0.04(+0.10%)
Feb 01, 2017 38.46 38.51 38.46 38.51 404 +0.09(+0.23%)
Jan 31, 2017 38.30 38.54 38.17 38.42 1,900 +0.12(+0.31%)
Jan 30, 2017 38.40 38.70 38.30 38.30 3,600 +0.05(+0.13%)
Jan 26, 2017 38.25 38.25 38.25 0 +0.28(+0.74%)
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.