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 (%)
Apr 30, 2010 40.21 40.21 40.21 40.21 200 +0.41(+1.03%)
Apr 27, 2010 39.80 39.80 39.80 39.80 0 -0.23(-0.57%)
Apr 26, 2010 40.16 40.16 40.03 40.03 900 -0.14(-0.35%)
Apr 23, 2010 40.17 40.17 40.17 40.17 1,048 +0.07(+0.17%)
Apr 22, 2010 40.12 40.12 40.10 40.10 650 -0.11(-0.27%)
Apr 21, 2010 39.96 40.26 39.77 40.21 65,295 +0.24(+0.59%)
Apr 20, 2010 39.97 39.97 39.96 39.97 850 +0.44(+1.11%)
Apr 19, 2010 39.87 39.87 39.49 39.53 2,304 -0.49(-1.22%)
Apr 16, 2010 40.10 40.35 40.02 40.02 1,200 -0.30(-0.74%)
Apr 15, 2010 40.25 40.36 40.22 40.32 1,950 +0.33(+0.81%)
Apr 13, 2010 39.99 39.99 39.99 39.99 0 -0.29(-0.71%)
Apr 12, 2010 40.00 40.45 40.00 40.28 3,655 +0.08(+0.20%)
Apr 09, 2010 39.95 40.38 39.95 40.20 1,680 +0.16(+0.40%)
Apr 08, 2010 40.13 40.13 40.04 40.04 620 +0.01(+0.02%)
Apr 07, 2010 40.03 40.03 40.03 40.03 100 -0.12(-0.31%)
Apr 06, 2010 40.20 40.20 40.06 40.16 2,760 +0.09(+0.21%)
Apr 05, 2010 39.74 40.10 39.74 40.07 1,670 +0.43(+1.08%)
Apr 01, 2010 39.64 39.64 39.64 39.64 200 +0.06(+0.15%)
Mar 31, 2010 39.70 39.90 39.38 39.58 17,463 -0.12(-0.30%)
Mar 29, 2010 39.70 39.70 39.70 39.70 0 +0.51(+1.29%)
Mar 26, 2010 39.43 39.50 39.16 39.19 1,958 +0.31(+0.81%)
Mar 25, 2010 39.09 39.45 38.88 38.88 4,164 -0.18(-0.47%)
Mar 24, 2010 39.06 39.06 39.06 39.06 200 -0.29(-0.72%)
Mar 23, 2010 39.03 39.51 38.83 39.35 5,949 +0.29(+0.74%)
Mar 22, 2010 39.03 39.84 38.79 39.06 2,300 -0.17(-0.43%)
Mar 19, 2010 39.20 39.23 39.20 39.23 800 +0.06(+0.15%)
Mar 17, 2010 39.17 39.17 39.17 39.17 0 +0.14(+0.36%)
Mar 16, 2010 39.03 39.03 39.03 39.03 300 -0.07(-0.18%)
Mar 15, 2010 38.75 39.10 38.75 39.10 1,186 +0.21(+0.54%)
Mar 12, 2010 39.27 39.27 38.89 38.89 1,565 -0.01(-0.03%)
Mar 11, 2010 38.90 38.90 38.90 38.90 237 -0.02(-0.05%)
Mar 10, 2010 39.17 39.17 38.92 38.92 300 +0.26(+0.67%)
Mar 09, 2010 38.66 38.66 38.66 38.66 100 -0.25(-0.64%)
Mar 08, 2010 38.97 38.97 38.91 38.91 1,400 +0.31(+0.81%)
Mar 04, 2010 38.60 38.60 38.60 38.60 0 -0.36(-0.93%)
Mar 03, 2010 38.64 38.96 38.39 38.96 2,728 +0.36(+0.93%)
Mar 02, 2010 38.95 38.95 38.60 38.60 2,088 +0.22(+0.57%)
Mar 01, 2010 38.39 38.39 38.38 38.38 900 +0.08(+0.21%)
Feb 26, 2010 38.30 38.30 38.30 38.30 200 -0.24(-0.62%)
Feb 22, 2010 38.54 38.54 38.54 38.54 200 +0.22(+0.57%)
Feb 19, 2010 38.32 38.32 38.32 38.32 600 -0.11(-0.29%)
Feb 18, 2010 38.43 38.43 38.43 38.43 300 +0.11(+0.29%)
Feb 16, 2010 38.20 38.32 38.32 38.32 4,600 +0.18(+0.47%)
Feb 12, 2010 38.12 38.14 38.14 38.14 200 +0.00(+0.00%)
Feb 11, 2010 38.14 38.14 38.14 38.14 300 +0.15(+0.39%)
Feb 10, 2010 37.99 37.99 37.99 37.99 100 -0.40(-1.04%)
Feb 09, 2010 38.03 38.39 38.03 38.39 300 +0.47(+1.23%)
Feb 08, 2010 38.00 38.00 37.92 37.92 200 +0.30(+0.81%)
Feb 05, 2010 37.77 37.77 37.62 37.62 1,975 -0.79(-2.06%)
Feb 04, 2010 38.41 38.46 38.41 38.41 1,100 -0.08(-0.21%)
Feb 02, 2010 38.49 38.49 38.49 38.49 300 +0.12(+0.31%)
Feb 01, 2010 38.37 38.37 38.37 38.37 132 +0.23(+0.62%)
Jan 29, 2010 39.00 39.00 38.13 38.13 1,391 +0.00(+0.01%)
Jan 28, 2010 38.10 38.13 38.09 38.13 1,000 -0.21(-0.55%)
Jan 27, 2010 38.34 38.34 38.34 38.34 100 +0.08(+0.21%)
Jan 26, 2010 38.24 38.26 38.24 38.26 400 +0.12(+0.31%)
Jan 25, 2010 38.14 38.14 38.14 38.14 100 +0.00(+0.00%)
Jan 22, 2010 38.42 38.42 38.14 38.14 500 -0.47(-1.23%)
Jan 21, 2010 38.35 38.61 38.34 38.61 1,062 +0.00(+0.01%)
Jan 20, 2010 38.61 38.61 38.61 38.61 540 -0.32(-0.82%)
Jan 19, 2010 38.93 38.93 38.93 38.93 100 +0.26(+0.66%)
Jan 15, 2010 38.95 38.67 38.67 38.67 1,500 -0.44(-1.11%)
Jan 14, 2010 39.09 39.11 39.09 39.11 969 +0.06(+0.15%)
Jan 13, 2010 39.05 39.05 39.05 39.05 150 -0.18(-0.46%)
Jan 12, 2010 39.23 39.23 39.23 39.23 200 -0.38(-0.95%)
Jan 11, 2010 39.35 40.17 39.33 39.61 3,298 +0.60(+1.53%)
Jan 08, 2010 39.01 39.01 39.01 39.01 257 +0.07(+0.18%)
Jan 07, 2010 38.96 38.96 38.93 38.94 1,800 +0.39(+1.01%)
Jan 06, 2010 38.55 38.55 38.55 38.55 1,965 +0.00(+0.00%)
Jan 04, 2010 38.55 38.55 38.55 38.55 0 +0.65(+1.72%)
Dec 31, 2009 37.90 37.90 37.90 37.90 200 +0.22(+0.58%)
Dec 21, 2009 37.68 37.68 37.68 37.68 200 +0.16(+0.43%)
Dec 18, 2009 37.50 37.84 37.48 37.52 4,192 -0.37(-0.98%)
Dec 17, 2009 37.90 37.90 37.65 37.89 750 -0.11(-0.29%)
Dec 16, 2009 38.00 38.00 37.90 38.00 1,587 +0.00(+0.00%)
Dec 14, 2009 38.00 38.00 38.00 38.00 100 +0.00(+0.00%)
Dec 11, 2009 38.15 38.15 38.00 38.00 2,135 -0.25(-0.65%)
Dec 10, 2009 37.88 38.26 37.88 38.25 7,073 +0.51(+1.35%)
Dec 09, 2009 37.74 37.74 37.74 37.74 450 -0.61(-1.59%)
Dec 07, 2009 38.35 38.35 38.35 38.35 0 +0.21(+0.55%)
Dec 03, 2009 38.14 38.14 38.14 38.14 0 +0.04(+0.10%)
Dec 02, 2009 38.10 38.10 38.10 38.10 200 +0.10(+0.26%)
Nov 30, 2009 38.00 38.00 38.00 38.00 11,900 -0.50(-1.30%)
Nov 25, 2009 38.49 38.50 38.50 38.50 500 +0.50(+1.32%)
Nov 20, 2009 38.01 38.00 38.00 38.00 4,200 -0.50(-1.30%)
Nov 18, 2009 38.50 38.50 38.50 38.50 100 -0.10(-0.27%)
Nov 17, 2009 38.50 38.60 38.24 38.60 1,250 +0.14(+0.38%)
Nov 16, 2009 38.90 38.90 38.46 38.46 1,300 +0.06(+0.16%)
Nov 13, 2009 38.00 38.40 38.00 38.40 300 +0.40(+1.05%)
Nov 12, 2009 38.00 38.00 38.00 38.00 3,000 -0.01(-0.02%)
Nov 11, 2009 38.42 38.42 38.01 38.01 958 -0.16(-0.43%)
Nov 10, 2009 38.17 38.17 38.17 38.17 100 -0.29(-0.75%)
Nov 09, 2009 38.46 38.46 38.46 38.46 134 +0.45(+1.18%)
Nov 06, 2009 38.03 38.31 37.66 38.01 692 +0.16(+0.41%)
Nov 02, 2009 37.85 37.85 37.85 37.85 0 +0.16(+0.42%)
Oct 30, 2009 38.01 38.01 37.70 37.70 400 -0.05(-0.15%)
Oct 29, 2009 37.75 37.75 37.75 37.75 100 +0.34(+0.91%)
Oct 28, 2009 37.41 37.41 37.41 37.41 300 -0.73(-1.91%)
Oct 26, 2009 38.14 38.14 38.14 38.14 0 -0.04(-0.10%)
Oct 22, 2009 38.18 38.18 38.18 38.18 0 +0.27(+0.73%)
Oct 21, 2009 37.88 37.91 37.87 37.91 700 -0.70(-1.83%)
Oct 19, 2009 38.61 38.61 38.61 38.61 0 -0.01(-0.03%)
Oct 14, 2009 38.60 38.62 38.62 38.62 1,600 -0.01(-0.03%)
Oct 13, 2009 38.63 38.63 38.63 38.63 500 -0.33(-0.85%)
Oct 12, 2009 38.63 38.96 38.63 38.96 900 +0.10(+0.25%)
Oct 09, 2009 38.91 38.94 38.86 38.86 757 -0.03(-0.07%)
Oct 08, 2009 38.46 40.48 38.42 38.89 3,800 +0.46(+1.20%)
Oct 07, 2009 38.43 38.43 38.43 38.43 200 +0.13(+0.34%)
Oct 06, 2009 38.28 38.30 38.28 38.30 665 +0.66(+1.75%)
Oct 05, 2009 37.23 38.87 37.23 37.64 3,550 +0.28(+0.75%)
Sep 30, 2009 37.36 37.36 37.36 37.36 0 -0.94(-2.45%)
Sep 28, 2009 38.30 38.30 38.30 38.30 200 +0.07(+0.18%)
Sep 25, 2009 38.23 38.23 38.23 38.23 100 -0.18(-0.47%)
Sep 24, 2009 38.41 38.41 38.41 38.41 200 -0.05(-0.13%)
Sep 23, 2009 38.46 38.46 38.46 38.46 130 -0.03(-0.08%)
Sep 22, 2009 38.49 38.49 38.49 38.49 300 +0.49(+1.29%)
Sep 21, 2009 37.80 40.66 37.80 38.00 3,400 +0.12(+0.33%)
Sep 18, 2009 37.88 37.88 37.88 37.88 171 +1.59(+4.40%)
Sep 17, 2009 36.28 36.28 36.28 36.28 200 +0.11(+0.30%)
Aug 27, 2009 36.36 36.17 36.17 36.17 5,000 -2.98(-7.61%)
Aug 26, 2009 38.71 39.15 38.67 39.15 900 +2.80(+7.70%)
Aug 25, 2009 36.35 36.35 36.35 36.35 300 +0.13(+0.36%)
Aug 24, 2009 36.22 36.22 36.22 36.22 100 -0.35(-0.96%)
Aug 21, 2009 36.50 36.57 36.49 36.57 700 +0.12(+0.33%)
Aug 19, 2009 36.44 36.45 36.45 36.45 1,500 +0.12(+0.33%)
Aug 18, 2009 36.33 36.33 36.33 36.33 950 +0.38(+1.06%)
Aug 17, 2009 36.31 36.31 35.95 35.95 1,215 -0.70(-1.91%)
Aug 14, 2009 36.72 36.72 36.65 36.65 506 -0.25(-0.68%)
Aug 13, 2009 36.90 36.90 36.90 36.90 1,000 +0.30(+0.82%)
Aug 11, 2009 36.63 36.60 36.60 36.60 1,000 -0.31(-0.84%)
Aug 10, 2009 36.91 36.91 36.91 36.91 100 -0.12(-0.32%)
Aug 06, 2009 37.03 37.03 37.03 37.03 300 -0.13(-0.35%)
Aug 05, 2009 37.16 37.16 37.16 37.16 125 -0.34(-0.91%)
Aug 04, 2009 37.25 37.50 37.25 37.50 2,000 +0.16(+0.43%)
Aug 03, 2009 37.02 37.34 37.02 37.34 939 +0.56(+1.52%)
Jul 28, 2009 36.78 36.78 36.78 36.78 100 -0.02(-0.05%)
Jul 27, 2009 36.80 36.80 36.80 36.80 500 +0.80(+2.22%)
Jul 14, 2009 36.00 36.00 36.00 36.00 352 -0.25(-0.69%)
Jul 10, 2009 36.00 36.25 36.25 36.25 2,000 -0.64(-1.73%)
Jul 06, 2009 36.89 36.89 36.89 36.89 0 +0.31(+0.85%)
Jul 01, 2009 36.72 36.58 36.58 36.58 700 +0.36(+0.99%)
Jun 23, 2009 36.24 36.22 36.22 36.22 1,100 -0.18(-0.49%)
Jun 22, 2009 36.30 36.40 36.30 36.40 446 -0.28(-0.77%)
Jun 18, 2009 36.68 36.68 36.68 36.68 420 +0.28(+0.77%)
Jun 17, 2009 36.62 36.63 36.40 36.40 2,900 -0.65(-1.75%)
Jun 12, 2009 37.05 37.05 37.05 37.05 0 -0.01(-0.03%)
Jun 11, 2009 37.06 37.06 37.06 37.06 100 -0.19(-0.51%)
Jun 10, 2009 37.25 37.25 37.24 37.25 334 +0.07(+0.19%)
Jun 09, 2009 37.18 37.18 37.18 37.18 100 +0.22(+0.60%)
Jun 08, 2009 36.96 36.96 36.96 36.96 250 -0.40(-1.07%)
Jun 03, 2009 37.36 37.36 37.36 37.36 100 -0.15(-0.40%)
Jun 01, 2009 37.46 37.51 37.45 37.51 306 +0.20(+0.54%)
May 29, 2009 37.47 37.47 37.22 37.31 335 +0.21(+0.57%)
May 27, 2009 37.10 37.10 37.10 37.10 300 +0.01(+0.03%)
May 26, 2009 37.18 37.18 36.98 37.09 620 -0.11(-0.30%)
May 22, 2009 37.51 37.20 37.20 37.20 0 +0.01(+0.03%)
May 21, 2009 36.41 37.25 36.41 37.19 1,426 +1.78(+5.03%)
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.