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

Spinnaker Trajan Wealth Income Opportunity ETF (NY: TWIO )

8.925 -0.030 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.364	8.412	8.364	8.388	9,401	+0.04(+0.46%)
Apr 27, 2023	8.335	8.354	8.335	8.349	4,684	-0.01(-0.17%)
Apr 26, 2023	8.373	8.373	8.364	8.364	7,410	-0.01(-0.17%)
Apr 25, 2023	8.393	8.402	8.378	8.378	1,565	-0.03(-0.40%)
Apr 24, 2023	8.412	8.412	8.412	8.412	7,035	+0.00(+0.00%)
Apr 21, 2023	8.412	8.436	8.412	8.412	3,146	-0.01(-0.17%)
Apr 20, 2023	8.422	8.450	8.402	8.426	4,565	+0.00(+0.06%)
Apr 19, 2023	8.412	8.431	8.383	8.422	18,012	+0.01(+0.17%)
Apr 18, 2023	8.402	8.441	8.402	8.407	9,810	-0.01(-0.17%)
Apr 17, 2023	8.422	8.431	8.417	8.422	6,652	+0.00(+0.00%)
Apr 14, 2023	8.412	8.422	8.412	8.422	6,763	-0.02(-0.23%)
Apr 13, 2023	8.431	8.450	8.431	8.441	15,200	-0.01(-0.17%)
Apr 12, 2023	8.441	8.455	8.441	8.455	4,291	+0.02(+0.23%)
Apr 11, 2023	8.422	8.436	8.402	8.436	14,960	+0.06(+0.75%)
Apr 10, 2023	8.412	8.431	8.354	8.373	39,463	-0.02(-0.23%)
Apr 06, 2023	8.345	8.431	8.248	8.393	22,113	+0.01(+0.11%)
Apr 05, 2023	8.345	8.383	8.345	8.383	5,797	+0.02(+0.23%)
Apr 04, 2023	8.364	8.383	8.346	8.364	5,280	-0.03(-0.34%)
Apr 03, 2023	8.412	8.412	8.373	8.393	4,564	-0.01(-0.11%)
Mar 31, 2023	8.373	8.402	8.373	8.402	4,050	+0.11(+1.33%)
Mar 30, 2023	8.277	8.306	8.277	8.292	9,364	+0.03(+0.38%)
Mar 29, 2023	8.229	8.315	8.229	8.260	17,424	+0.01(+0.17%)
Mar 28, 2023	8.162	8.277	8.143	8.246	27,737	+0.05(+0.57%)
Mar 27, 2023	8.201	8.210	8.199	8.199	2,148	+0.01(+0.16%)
Mar 24, 2023	8.210	8.239	8.124	8.186	26,510	-0.05(-0.58%)
Mar 23, 2023	8.210	8.239	8.182	8.234	10,169	-0.01(-0.18%)
Mar 22, 2023	8.296	8.296	8.239	8.248	14,409	+0.01(+0.07%)
Mar 21, 2023	8.248	8.277	8.213	8.242	11,192	+0.02(+0.26%)
Mar 20, 2023	8.210	8.296	8.172	8.221	40,552	+0.03(+0.41%)
Mar 17, 2023	8.229	8.268	8.188	8.188	13,712	-0.10(-1.22%)
Mar 16, 2023	8.162	8.289	8.162	8.289	10,070	+0.06(+0.69%)
Mar 15, 2023	8.201	8.239	8.201	8.232	3,639	-0.08(-0.98%)
Mar 14, 2023	8.334	8.363	8.268	8.313	3,616	+0.07(+0.87%)
Mar 13, 2023	8.287	8.296	8.241	8.241	3,671	-0.10(-1.17%)
Mar 10, 2023	8.449	8.449	8.325	8.339	2,782	-0.12(-1.41%)
Mar 09, 2023	8.592	8.592	8.449	8.458	16,997	-0.09(-1.07%)
Mar 08, 2023	8.554	8.592	8.525	8.549	5,793	-0.03(-0.39%)
Mar 07, 2023	8.630	8.649	8.544	8.583	4,328	-0.08(-0.88%)
Mar 06, 2023	8.630	8.668	8.630	8.659	6,649	-0.03(-0.33%)
Mar 03, 2023	8.592	8.688	8.592	8.688	9,114	+0.10(+1.11%)
Mar 02, 2023	8.544	8.592	8.535	8.592	7,119	-0.01(-0.11%)
Mar 01, 2023	8.592	8.621	8.573	8.601	6,071	+0.01(+0.11%)
Feb 28, 2023	8.583	8.592	8.573	8.592	2,041	+0.00(+0.01%)
Feb 27, 2023	8.659	8.659	8.591	8.591	14,948	-0.05(-0.56%)
Feb 24, 2023	8.583	8.640	8.564	8.640	17,709	-0.01(-0.11%)
Feb 23, 2023	8.649	8.650	8.621	8.650	8,355	+0.02(+0.28%)
Feb 22, 2023	8.573	8.668	8.573	8.626	22,682	+0.05(+0.61%)
Feb 21, 2023	8.649	8.649	8.544	8.573	16,762	-0.11(-1.32%)
Feb 17, 2023	8.688	8.688	8.688	8.688	3,226	-0.01(-0.16%)
Feb 16, 2023	8.754	8.754	8.697	8.702	233,100	-0.03(-0.33%)
Feb 15, 2023	8.754	8.773	8.726	8.731	601,602	-0.01(-0.16%)
Feb 14, 2023	8.773	8.783	8.716	8.745	7,059	+0.04(+0.41%)
Feb 13, 2023	8.697	8.726	8.678	8.710	7,062	+0.02(+0.20%)
Feb 10, 2023	8.735	8.745	8.688	8.692	3,460	+0.00(+0.01%)
Feb 09, 2023	8.754	8.754	8.691	8.691	839	-0.02(-0.17%)
Feb 08, 2023	8.707	8.745	8.659	8.707	3,371	-0.11(-1.30%)
Feb 07, 2023	8.735	8.831	8.735	8.821	11,056	+0.03(+0.38%)
Feb 06, 2023	8.821	8.840	8.783	8.788	9,463	-0.06(-0.65%)
Feb 03, 2023	8.859	8.859	8.845	8.845	458	-0.02(-0.27%)
Feb 02, 2023	8.869	8.898	8.840	8.869	7,452	+0.04(+0.43%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Spinnaker Trajan Wealth Income Opportunity ETF (NY: TWIO )

Historical Prices