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 (%)
Feb 27, 2009 33.06 33.06 33.06 33.06 0 -1.20(-3.50%)
Feb 23, 2009 34.26 34.26 34.26 34.26 0 +0.00(+0.00%)
Feb 20, 2009 34.26 34.26 34.26 34.26 700 -0.18(-0.52%)
Feb 19, 2009 34.44 34.44 34.44 34.44 499 +0.20(+0.58%)
Feb 18, 2009 34.24 34.24 34.24 34.24 380 -0.96(-2.73%)
Feb 11, 2009 35.20 35.20 35.20 35.20 0 +0.00(+0.00%)
Feb 10, 2009 35.19 35.20 35.19 35.20 700 -0.47(-1.32%)
Feb 09, 2009 35.67 35.67 35.67 35.67 100 +0.17(+0.48%)
Feb 05, 2009 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 04, 2009 35.48 35.50 35.48 35.50 780 +0.52(+1.49%)
Jan 27, 2009 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Jan 26, 2009 34.98 34.98 34.98 34.98 256 +0.37(+1.07%)
Jan 23, 2009 34.45 34.61 34.44 34.61 400 +0.69(+2.03%)
Jan 16, 2009 33.92 33.92 33.92 33.92 0 +0.00(+0.00%)
Jan 15, 2009 33.76 33.92 33.75 33.92 450 -0.71(-2.05%)
Jan 13, 2009 34.63 34.63 34.63 34.63 0 +0.00(+0.00%)
Jan 12, 2009 34.63 34.63 34.63 34.63 100 -0.33(-0.94%)
Jan 09, 2009 34.96 34.96 34.96 34.96 100 +0.72(+2.10%)
Jan 08, 2009 34.30 34.30 34.24 34.24 500 -0.81(-2.31%)
Jan 02, 2009 35.14 35.05 35.05 35.05 1,200 +0.18(+0.52%)
Dec 30, 2008 34.87 34.87 34.87 34.87 0 +0.00(+0.00%)
Dec 29, 2008 34.87 34.88 34.87 34.87 300 -0.35(-0.99%)
Dec 23, 2008 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Dec 22, 2008 35.22 35.22 35.22 35.22 200 -0.34(-0.96%)
Dec 19, 2008 35.77 35.77 35.56 35.56 1,500 -0.39(-1.08%)
Dec 18, 2008 35.97 35.97 35.89 35.95 700 +0.83(+2.36%)
Dec 16, 2008 35.12 35.12 35.12 35.12 0 +0.00(+0.00%)
Dec 15, 2008 35.12 35.12 35.12 35.12 350 +0.03(+0.10%)
Dec 12, 2008 35.09 35.09 35.09 35.09 190 +1.67(+4.99%)
Dec 03, 2008 33.42 33.42 33.42 33.42 0 +0.00(+0.00%)
Dec 02, 2008 33.59 33.63 33.42 33.42 1,450 +0.10(+0.30%)
Dec 01, 2008 33.32 33.32 33.32 33.32 200 -0.51(-1.51%)
Nov 28, 2008 33.69 33.83 33.69 33.83 450 -0.17(-0.50%)
Nov 26, 2008 34.00 34.00 34.00 34.00 100 +0.34(+1.01%)
Nov 25, 2008 33.50 33.66 33.50 33.66 450 +0.55(+1.66%)
Nov 21, 2008 33.00 33.11 33.11 33.11 1,400 +0.24(+0.73%)
Nov 20, 2008 32.87 32.87 32.87 32.87 200 -0.57(-1.70%)
Nov 19, 2008 33.44 33.44 33.44 33.44 0 +0.00(+0.00%)
Nov 18, 2008 33.44 33.44 33.44 33.44 500 -0.16(-0.48%)
Nov 17, 2008 33.60 33.60 33.60 33.60 1,000 -0.54(-1.58%)
Nov 14, 2008 33.96 34.14 33.75 34.14 6,620 +0.93(+2.80%)
Nov 13, 2008 33.21 33.21 33.21 33.21 1,000 -0.56(-1.66%)
Nov 12, 2008 33.77 33.77 33.77 33.77 125 -1.00(-2.88%)
Nov 11, 2008 34.77 34.77 34.77 34.77 100 -0.14(-0.40%)
Nov 07, 2008 35.09 34.91 34.91 34.91 1,200 +0.16(+0.46%)
Nov 06, 2008 34.88 49.73 34.75 34.75 7,371 -0.14(-0.40%)
Nov 05, 2008 35.15 35.16 34.89 34.89 2,100 -0.10(-0.29%)
Nov 04, 2008 35.00 35.00 34.92 34.99 1,100 +1.02(+3.00%)
Nov 03, 2008 33.97 33.97 33.97 33.97 643 +1.00(+3.03%)
Oct 31, 2008 32.97 32.97 32.97 32.97 500 +0.82(+2.55%)
Oct 29, 2008 32.15 32.15 32.15 32.15 0 +0.00(+0.00%)
Oct 28, 2008 32.15 32.15 32.15 32.15 100 -0.12(-0.37%)
Oct 27, 2008 32.22 34.00 31.24 32.27 2,300 +0.41(+1.28%)
Oct 24, 2008 31.52 31.90 31.52 31.86 1,200 -0.41(-1.26%)
Oct 23, 2008 32.24 32.61 32.24 32.27 925 -1.02(-3.07%)
Oct 22, 2008 32.95 33.33 32.95 33.29 1,300 -0.38(-1.13%)
Oct 21, 2008 33.67 33.67 33.67 33.67 0 +0.00(+0.00%)
Oct 20, 2008 33.67 33.67 33.67 33.67 150 -0.04(-0.12%)
Oct 17, 2008 33.70 33.71 33.70 33.71 1,000 -0.86(-2.49%)
Oct 15, 2008 34.57 34.57 34.57 34.57 0 +0.00(+0.00%)
Oct 14, 2008 34.48 39.00 34.48 34.57 3,193 +0.13(+0.39%)
Oct 13, 2008 34.31 34.44 34.02 34.44 500 +1.16(+3.47%)
Oct 10, 2008 33.33 33.33 33.10 33.28 1,350 -0.99(-2.89%)
Oct 09, 2008 34.28 34.28 34.27 34.27 1,115 +0.60(+1.78%)
Oct 08, 2008 33.72 33.72 33.67 33.67 349 -0.70(-2.04%)
Oct 07, 2008 34.37 34.37 34.37 34.37 300 +0.27(+0.79%)
Oct 06, 2008 34.51 34.53 29.60 34.10 11,608 -0.67(-1.93%)
Oct 03, 2008 34.77 34.77 34.77 34.77 0 +0.00(+0.00%)
Oct 02, 2008 35.33 35.33 34.49 34.77 4,515 -1.26(-3.50%)
Oct 01, 2008 35.65 40.40 35.55 36.03 16,715 +0.38(+1.07%)
Sep 30, 2008 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Sep 29, 2008 35.70 35.70 35.61 35.65 400 -0.18(-0.50%)
Sep 26, 2008 35.78 36.34 35.78 35.83 0 -0.57(-1.57%)
Sep 25, 2008 36.42 36.42 36.40 36.40 305 +0.01(+0.03%)
Sep 24, 2008 36.39 36.39 36.39 36.39 105 -0.14(-0.38%)
Sep 23, 2008 36.46 36.55 36.46 36.53 1,504 -0.40(-1.08%)
Sep 22, 2008 37.07 37.10 36.93 36.93 741 +0.12(+0.33%)
Sep 19, 2008 36.81 36.81 36.81 36.81 0 +0.52(+1.42%)
Sep 18, 2008 36.33 36.33 36.30 36.30 324 +0.09(+0.23%)
Sep 17, 2008 36.01 36.21 36.01 36.21 1,000 +1.08(+3.06%)
Sep 16, 2008 35.21 35.21 35.10 35.13 1,400 -1.22(-3.34%)
Sep 15, 2008 36.35 36.35 36.35 36.35 200 -0.35(-0.95%)
Sep 12, 2008 36.70 36.70 36.70 36.70 800 +0.16(+0.44%)
Sep 11, 2008 20.64 36.83 20.64 36.54 657 -0.35(-0.94%)
Sep 10, 2008 37.01 37.01 36.89 36.89 564 -0.21(-0.57%)
Sep 09, 2008 37.12 37.20 37.10 37.10 910 -0.47(-1.25%)
Sep 08, 2008 37.49 37.58 37.49 37.57 454 -0.09(-0.24%)
Sep 05, 2008 37.66 37.66 37.66 37.66 0 +0.00(+0.00%)
Sep 04, 2008 37.66 37.66 37.66 37.66 500 -0.05(-0.13%)
Sep 03, 2008 37.71 37.71 37.71 37.71 200 +0.11(+0.29%)
Sep 02, 2008 37.60 37.60 37.60 37.60 550 -0.46(-1.20%)
Aug 29, 2008 37.92 38.07 37.92 38.06 1,300 -0.10(-0.27%)
Aug 28, 2008 38.16 38.16 38.16 38.16 100 +0.11(+0.29%)
Aug 27, 2008 38.22 38.22 38.05 38.05 790 +0.01(+0.03%)
Aug 26, 2008 38.04 38.04 38.04 38.04 400 -0.08(-0.21%)
Aug 25, 2008 38.12 38.12 38.12 38.12 500 -0.34(-0.88%)
Aug 22, 2008 38.46 38.46 38.46 38.46 1,750 +0.35(+0.92%)
Aug 21, 2008 38.11 38.11 38.11 38.11 0 +0.00(+0.00%)
Aug 20, 2008 38.11 38.11 38.11 38.11 1,300 +0.19(+0.50%)
Aug 19, 2008 38.09 38.09 37.83 37.92 3,266 -0.35(-0.91%)
Aug 18, 2008 38.27 38.35 38.27 38.27 2,900 -0.11(-0.29%)
Aug 15, 2008 38.38 38.38 38.38 38.38 0 -0.31(-0.80%)
Aug 14, 2008 38.69 38.69 38.69 38.69 250 -0.56(-1.43%)
Aug 13, 2008 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Aug 12, 2008 39.25 39.25 39.25 39.25 927 -0.22(-0.55%)
Aug 11, 2008 39.43 39.47 39.43 39.47 1,200 +0.05(+0.12%)
Aug 08, 2008 39.42 39.42 39.42 39.42 0 +0.00(+0.00%)
Aug 07, 2008 39.43 39.43 39.42 39.42 1,850 -0.05(-0.13%)
Aug 06, 2008 39.31 39.48 39.31 39.47 3,200 +0.05(+0.12%)
Aug 05, 2008 39.45 39.45 39.42 39.42 600 +0.11(+0.28%)
Aug 04, 2008 39.48 39.48 39.31 39.31 200 +0.14(+0.36%)
Aug 01, 2008 39.17 39.17 39.17 39.17 500 +0.10(+0.26%)
Jul 31, 2008 39.07 39.07 39.07 39.07 1,700 +0.04(+0.10%)
Jul 30, 2008 39.13 39.13 39.03 39.03 3,800 -0.05(-0.13%)
Jul 29, 2008 39.08 39.08 39.01 39.08 1,600 -0.04(-0.10%)
Jul 28, 2008 39.13 39.13 39.12 39.12 900 -0.40(-1.01%)
Jul 25, 2008 39.39 39.58 39.38 39.52 5,000 +0.02(+0.05%)
Jul 24, 2008 39.49 39.50 39.48 39.50 1,650 +0.03(+0.08%)
Jul 23, 2008 39.47 39.47 39.47 39.47 300 +0.69(+1.78%)
Jul 22, 2008 38.93 38.97 38.78 38.78 1,400 +0.06(+0.15%)
Jul 21, 2008 38.57 38.72 38.57 38.72 1,000 -0.14(-0.36%)
Jul 18, 2008 38.83 38.87 38.83 38.86 5,018 +0.08(+0.20%)
Jul 17, 2008 38.64 38.78 38.64 38.78 1,100 +0.34(+0.89%)
Jul 16, 2008 38.33 38.45 38.33 38.44 1,065 +0.24(+0.62%)
Jul 15, 2008 38.20 38.20 38.20 38.20 156 -0.23(-0.60%)
Jul 14, 2008 38.43 38.43 38.43 38.43 650 +0.06(+0.16%)
Jul 11, 2008 38.32 38.37 38.32 38.37 1,474 -0.07(-0.18%)
Jul 10, 2008 38.44 38.44 38.44 38.44 250 +0.05(+0.13%)
Jul 09, 2008 38.38 38.39 38.38 38.39 500 +0.07(+0.18%)
Jul 08, 2008 38.32 38.32 38.32 38.32 2,000 +0.06(+0.16%)
Jul 07, 2008 38.26 38.26 38.26 38.26 0 +0.00(+0.00%)
Jul 04, 2008 38.26 38.26 38.26 38.26 250 +0.00(+0.00%)
Jul 03, 2008 38.26 38.26 38.26 38.26 250 +0.24(+0.63%)
Jul 02, 2008 38.17 38.17 38.02 38.02 3,099 +0.15(+0.40%)
Jul 01, 2008 37.55 37.91 37.55 37.87 4,884 -0.27(-0.71%)
Jun 30, 2008 38.30 38.30 38.00 38.14 1,760 -0.44(-1.14%)
Jun 27, 2008 38.68 38.68 38.58 38.58 555 -0.05(-0.13%)
Jun 26, 2008 38.63 38.63 38.63 38.63 200 +0.00(+0.00%)
Jun 25, 2008 38.60 38.63 38.60 38.63 200 +0.13(+0.34%)
Jun 24, 2008 38.21 38.50 38.21 38.50 1,210 +0.16(+0.42%)
Jun 23, 2008 38.14 38.34 38.33 38.34 375 +0.20(+0.52%)
Jun 20, 2008 38.17 38.17 38.14 38.14 362 -0.05(-0.13%)
Jun 19, 2008 38.25 38.25 38.19 38.19 874 -0.21(-0.55%)
Jun 18, 2008 38.40 38.40 38.40 38.40 100 +0.04(+0.10%)
Jun 17, 2008 38.36 38.36 38.36 38.36 800 +0.01(+0.03%)
Jun 16, 2008 38.35 38.35 38.35 38.35 0 +0.00(+0.00%)
Jun 13, 2008 38.30 38.36 38.30 38.35 2,700 +0.05(+0.13%)
Jun 12, 2008 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Jun 11, 2008 38.41 38.41 38.30 38.30 2,300 +0.14(+0.37%)
Jun 10, 2008 38.16 38.16 38.08 38.16 2,200 -0.12(-0.31%)
Jun 09, 2008 38.28 38.28 38.28 38.28 600 -0.07(-0.18%)
Jun 06, 2008 38.35 38.35 38.35 38.35 100 +0.05(+0.13%)
Jun 05, 2008 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Jun 04, 2008 38.30 38.30 38.30 38.30 100 -0.24(-0.62%)
Jun 03, 2008 38.54 38.54 38.54 38.54 257 -0.26(-0.67%)
Jun 02, 2008 38.80 38.80 38.80 38.80 445 -0.06(-0.15%)
May 30, 2008 38.86 38.86 38.86 38.86 125 +0.25(+0.66%)
May 29, 2008 38.65 38.65 38.60 38.61 1,205 +0.19(+0.48%)
May 28, 2008 38.52 38.52 38.42 38.42 2,630 +0.11(+0.29%)
May 27, 2008 38.31 38.31 38.31 38.31 800 -0.18(-0.47%)
May 26, 2008 38.55 38.55 38.49 38.49 0 +0.00(+0.00%)
May 23, 2008 38.55 38.55 38.49 38.49 4,493 +0.11(+0.29%)
May 22, 2008 38.26 38.38 38.18 38.38 610 +0.06(+0.16%)
May 21, 2008 38.37 38.37 38.28 38.32 1,200 -0.18(-0.47%)
May 20, 2008 38.61 38.61 38.50 38.50 860 -0.38(-0.98%)
May 19, 2008 38.88 38.88 38.88 38.88 0 +0.00(+0.00%)
May 16, 2008 38.85 38.89 38.85 38.88 1,350 +0.28(+0.73%)
May 15, 2008 38.54 38.66 38.54 38.60 3,990 -0.09(-0.24%)
May 14, 2008 38.64 38.70 38.64 38.69 2,396 -0.18(-0.45%)
May 13, 2008 38.91 38.92 38.87 38.87 560 -0.12(-0.31%)
May 12, 2008 39.04 39.04 38.99 38.99 850 -0.45(-1.14%)
May 09, 2008 39.51 39.52 39.44 39.44 100 +0.16(+0.41%)
May 08, 2008 39.23 39.28 39.21 39.28 655 -0.18(-0.46%)
May 07, 2008 39.59 39.59 39.43 39.46 2,720 -0.58(-1.44%)
May 06, 2008 40.02 40.04 40.02 40.04 2,570 -0.36(-0.90%)
May 05, 2008 40.40 40.40 40.40 40.40 2,000 +0.18(+0.45%)
May 02, 2008 40.22 40.22 40.22 40.22 100 -0.21(-0.52%)
May 01, 2008 40.35 40.43 40.27 40.43 550 +0.01(+0.02%)
Apr 30, 2008 40.42 40.42 40.42 40.42 350 -0.07(-0.17%)
Apr 29, 2008 40.54 40.54 40.49 40.49 545 -0.22(-0.54%)
Apr 28, 2008 40.74 40.74 40.69 40.71 1,767 -0.09(-0.22%)
Apr 25, 2008 40.78 40.86 40.76 40.80 1,700 +0.03(+0.07%)
Apr 24, 2008 40.80 40.80 40.77 40.77 525 -0.14(-0.35%)
Apr 23, 2008 40.89 40.92 40.89 40.91 6,099 -0.16(-0.38%)
Apr 22, 2008 41.06 41.07 41.06 41.07 5,660 -0.02(-0.05%)
Apr 21, 2008 41.12 41.12 41.09 41.09 1,500 -0.11(-0.27%)
Apr 18, 2008 41.17 41.20 41.17 41.20 900 -0.12(-0.29%)
Apr 17, 2008 41.23 41.32 41.23 41.32 3,965 +0.17(+0.41%)
Apr 16, 2008 41.15 41.15 41.15 41.15 129 +0.08(+0.19%)
Apr 15, 2008 41.12 41.12 40.95 41.07 2,362 -0.05(-0.12%)
Apr 14, 2008 41.12 41.12 41.07 41.12 5,530 -0.02(-0.05%)
Apr 11, 2008 41.15 41.15 41.14 41.14 200 +0.06(+0.15%)
Apr 10, 2008 41.05 41.12 41.03 41.08 2,500 +0.04(+0.10%)
Apr 09, 2008 41.00 41.04 41.00 41.04 4,600 +0.05(+0.12%)
Apr 08, 2008 40.96 40.99 40.96 40.99 600 -0.04(-0.10%)
Apr 07, 2008 41.03 41.03 41.03 41.03 1,700 -0.02(-0.05%)
Apr 04, 2008 41.02 41.05 41.02 41.05 400 -0.03(-0.07%)
Apr 03, 2008 40.97 41.08 40.97 41.08 200 -0.19(-0.46%)
Apr 02, 2008 41.27 41.27 41.27 41.27 100 +0.39(+0.95%)
Apr 01, 2008 40.88 40.88 40.88 40.88 0 +0.00(+0.00%)
Mar 31, 2008 40.90 40.90 40.88 40.88 17,000 -0.32(-0.78%)
Mar 28, 2008 41.17 41.20 41.12 41.20 17,300 +0.38(+0.93%)
Mar 27, 2008 40.83 40.88 40.81 40.82 14,500 +0.10(+0.25%)
Mar 26, 2008 40.72 40.72 40.72 40.72 1,100 +0.09(+0.21%)
Mar 25, 2008 40.70 40.70 40.63 40.63 1,100 -0.02(-0.04%)
Mar 24, 2008 40.65 40.65 40.65 40.65 200 +0.29(+0.72%)
Mar 21, 2008 40.36 40.36 40.36 40.36 100 +0.00(+0.00%)
Mar 20, 2008 40.36 40.36 40.36 40.36 100 +0.00(+0.00%)
Mar 19, 2008 40.39 40.40 40.36 40.36 5,300 -0.03(-0.07%)
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.