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

Equities For Rising Rates ETF (NQ: EQRR )

60.17 +0.43 (+0.73%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 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, 2018 42.28 42.29 41.93 41.93 2,284 +0.17(+0.40%)
Apr 26, 2018 41.77 41.77 41.77 21,821 +0.02(+0.04%)
Apr 25, 2018 41.58 41.75 41.58 41.75 992 +0.16(+0.38%)
Apr 24, 2018 42.45 42.46 41.36 41.59 8,426 -0.73(-1.72%)
Apr 23, 2018 42.15 42.32 42.08 42.32 602 +0.31(+0.74%)
Apr 20, 2018 42.07 42.10 41.27 42.01 5,291 +0.05(+0.12%)
Apr 19, 2018 42.09 42.09 41.96 41.96 2,747 -0.29(-0.68%)
Apr 18, 2018 42.23 42.25 42.23 42.25 1,068 +0.44(+1.05%)
Apr 17, 2018 41.81 41.81 41.81 41.81 823 +0.33(+0.79%)
Apr 16, 2018 41.26 41.48 41.26 41.48 45,596 +0.21(+0.52%)
Apr 13, 2018 41.27 41.27 41.27 41.27 1,321 +1.13(+2.81%)
Apr 09, 2018 40.14 40.14 40.14 150 +0.58(+1.45%)
Apr 06, 2018 39.56 39.56 39.56 39.56 814 -1.23(-3.01%)
Apr 05, 2018 40.48 40.79 40.44 40.79 1,558 +1.43(+3.64%)
Apr 04, 2018 39.79 39.79 39.79 39.35 1,607 -0.44(-1.10%)
Apr 03, 2018 38.29 39.79 38.09 39.79 571 +0.68(+1.75%)
Apr 02, 2018 39.50 39.50 38.34 39.11 10,824 -1.34(-3.31%)
Mar 29, 2018 40.45 40.45 40.45 0 +0.85(+2.16%)
Mar 28, 2018 39.48 39.69 39.47 39.60 2,614 -0.18(-0.46%)
Mar 27, 2018 40.84 41.00 39.74 39.78 5,831 -1.03(-2.52%)
Mar 26, 2018 40.28 40.84 40.28 40.81 5,340 +1.21(+3.05%)
Mar 23, 2018 40.35 40.35 39.60 39.60 2,628 -1.09(-2.69%)
Mar 22, 2018 41.85 41.85 40.66 40.70 3,504 -1.47(-3.49%)
Mar 21, 2018 42.29 42.29 41.78 42.17 3,295 +0.75(+1.81%)
Mar 20, 2018 41.55 41.55 41.40 41.42 4,353 +0.25(+0.61%)
Mar 19, 2018 41.67 41.67 40.88 41.17 5,652 -0.36(-0.86%)
Mar 15, 2018 41.53 41.53 41.53 0 -0.01(-0.04%)
Mar 14, 2018 41.60 41.60 41.54 41.54 1,158 -0.68(-1.60%)
Mar 12, 2018 42.22 42.22 42.22 96 +0.07(+0.16%)
Mar 09, 2018 42.07 42.15 42.06 42.15 24,596 +1.02(+2.47%)
Mar 08, 2018 41.12 41.13 41.12 41.13 696 -0.15(-0.36%)
Mar 07, 2018 41.28 41.28 41.28 41.28 872 -0.02(-0.04%)
Mar 06, 2018 41.24 41.37 40.97 41.30 3,310 +0.61(+1.49%)
Mar 05, 2018 40.33 40.69 40.33 40.69 752 +0.56(+1.38%)
Mar 02, 2018 39.54 40.14 39.54 40.14 1,993 -0.08(-0.19%)
Mar 01, 2018 40.36 40.36 39.87 40.21 3,371 -0.47(-1.15%)
Feb 28, 2018 41.14 41.18 40.68 40.68 1,801 -0.60(-1.45%)
Feb 27, 2018 41.58 42.15 41.28 41.28 4,623 +0.37(+0.90%)
Feb 23, 2018 40.91 40.91 40.91 17 +0.13(+0.31%)
Feb 22, 2018 40.79 40.79 1,555 +0.00(+0.00%)
Feb 21, 2018 41.25 41.25 40.79 40.79 4,662 -0.17(-0.42%)
Feb 20, 2018 40.92 41.08 40.86 40.96 7,940 -0.14(-0.35%)
Feb 16, 2018 41.10 41.10 41.10 0 +0.03(+0.08%)
Feb 15, 2018 41.10 41.10 41.00 41.07 4,915 +0.23(+0.56%)
Feb 14, 2018 40.48 40.84 40.41 40.84 1,257 +0.78(+1.95%)
Feb 13, 2018 39.96 40.13 39.96 40.06 1,530 +0.06(+0.16%)
Feb 12, 2018 39.29 40.17 39.29 40.00 5,587 +0.43(+1.08%)
Feb 09, 2018 38.48 39.61 37.96 39.57 9,075 -0.13(-0.33%)
Feb 08, 2018 40.52 40.52 39.70 39.70 1,093 -0.94(-2.31%)
Feb 07, 2018 40.01 40.64 40.64 6,574 +0.63(+1.57%)
Feb 06, 2018 40.42 40.79 39.48 40.01 11,501 -0.81(-1.98%)
Feb 05, 2018 41.90 41.90 38.77 40.82 8,883 -1.16(-2.75%)
Feb 02, 2018 42.30 42.39 41.94 41.98 4,996 -0.95(-2.20%)
Feb 01, 2018 42.70 42.95 42.70 42.92 1,802 +0.01(+0.02%)
Jan 31, 2018 43.06 43.06 42.74 42.91 2,131 +0.00(+0.00%)
Jan 30, 2018 43.39 43.39 43.02 42.91 2,090 -0.78(-1.79%)
Jan 29, 2018 43.83 43.69 43.69 1,761 -0.14(-0.32%)
Jan 26, 2018 43.48 43.83 43.48 43.83 2,779 +0.10(+0.22%)
Jan 24, 2018 43.74 43.74 43.74 4 -0.07(-0.16%)
Jan 23, 2018 43.79 43.81 43.79 43.81 334 +0.33(+0.76%)
Jan 22, 2018 43.02 43.55 43.02 43.48 6,072 +0.19(+0.43%)
Jan 19, 2018 43.12 43.29 43.12 43.29 432 +0.56(+1.32%)
Jan 17, 2018 42.72 42.72 42.72 144 -0.13(-0.31%)
Jan 16, 2018 43.39 43.30 42.79 42.86 1,238 -0.45(-1.03%)
Jan 12, 2018 43.30 43.30 43.30 0 +0.39(+0.91%)
Jan 11, 2018 42.60 42.97 42.60 42.91 6,442 +0.58(+1.36%)
Jan 10, 2018 42.44 42.33 42.33 1,982 +0.01(+0.03%)
Jan 09, 2018 42.14 42.76 42.14 42.32 2,112 +0.37(+0.89%)
Jan 08, 2018 41.86 41.95 41.86 41.95 808 +0.32(+0.77%)
Jan 05, 2018 41.71 41.71 41.63 41.63 585 +0.00(+0.00%)
Jan 04, 2018 41.65 41.65 41.50 41.63 3,390 +0.30(+0.74%)
Jan 03, 2018 41.28 41.32 41.22 41.32 691 +0.50(+1.22%)
Jan 02, 2018 40.43 40.83 40.51 40.83 1,468 +0.32(+0.78%)
Dec 29, 2017 40.51 40.51 40.51 0 +0.07(+0.17%)
Dec 27, 2017 40.44 40.44 40.44 26 +0.00(+0.00%)
Dec 26, 2017 40.50 40.51 40.38 40.44 3,572 -0.10(-0.25%)
Dec 22, 2017 40.57 40.57 40.54 40.54 316 -0.08(-0.19%)
Dec 21, 2017 40.62 40.62 40.62 40.62 497 +0.43(+1.08%)
Dec 20, 2017 40.06 40.19 39.90 40.19 1,131 +0.27(+0.67%)
Dec 19, 2017 40.00 40.00 39.92 39.92 812 +0.07(+0.17%)
Dec 18, 2017 39.85 39.85 39.85 39.85 712 +0.56(+1.41%)
Dec 15, 2017 39.30 39.33 39.29 39.29 806 +0.08(+0.20%)
Dec 14, 2017 39.24 39.24 39.23 39.22 1,152 -0.29(-0.74%)
Dec 13, 2017 39.51 39.51 39.51 39.51 259 -0.07(-0.17%)
Dec 12, 2017 39.49 39.58 39.49 39.58 2,490 +0.21(+0.54%)
Dec 08, 2017 39.36 39.36 39.36 0 +0.50(+1.28%)
Dec 06, 2017 38.87 38.87 38.87 0 -0.29(-0.74%)
Dec 04, 2017 39.16 39.16 39.16 79 +1.75(+4.68%)
Dec 01, 2017 38.61 38.67 37.41 37.41 58,251 -0.13(-0.34%)
Nov 30, 2017 38.76 39.01 37.53 37.53 2,803 -0.04(-0.10%)
Nov 28, 2017 37.57 37.57 37.57 19 -0.32(-0.84%)
Nov 21, 2017 37.89 37.89 37.89 0 +0.23(+0.60%)
Nov 17, 2017 37.66 37.66 37.66 28 +0.21(+0.56%)
Nov 16, 2017 37.24 37.51 37.24 37.45 7,547 -0.20(-0.53%)
Nov 13, 2017 37.65 37.65 37.65 0 -0.38(-1.00%)
Nov 08, 2017 38.04 38.04 38.04 0 +0.02(+0.05%)
Nov 06, 2017 38.02 38.02 38.02 138 +0.02(+0.05%)
Nov 03, 2017 37.92 38.00 37.92 38.00 910 +0.10(+0.28%)
Nov 02, 2017 37.69 37.94 37.69 37.90 464 +0.20(+0.53%)
Nov 01, 2017 37.96 37.96 37.65 37.70 1,961 +0.18(+0.49%)
Oct 31, 2017 37.47 37.58 37.47 37.51 2,164 +0.85(+2.32%)
Oct 30, 2017 36.66 37.40 36.66 36.66 3,478 -0.73(-1.94%)
Oct 26, 2017 37.39 37.39 37.39 0 +0.40(+1.09%)
Oct 25, 2017 36.88 37.01 36.88 36.99 6,251 -0.51(-1.35%)
Oct 24, 2017 37.49 37.49 37.49 37.49 248 +0.25(+0.68%)
Oct 20, 2017 37.24 37.24 37.24 13 +0.51(+1.39%)
Oct 19, 2017 36.10 36.72 36.08 36.72 9,942 +0.54(+1.49%)
Oct 18, 2017 36.86 36.88 36.19 36.19 1,995 -0.57(-1.56%)
Oct 17, 2017 36.85 36.86 36.66 36.76 8,513 -0.20(-0.54%)
Oct 13, 2017 36.96 36.96 36.96 1 +0.04(+0.12%)
Oct 12, 2017 36.95 36.95 36.92 36.92 581 -0.04(-0.12%)
Oct 11, 2017 36.92 36.97 36.92 36.96 3,850 +0.01(+0.02%)
Oct 10, 2017 36.95 36.95 36.95 36.95 798 -0.02(-0.05%)
Oct 09, 2017 37.04 37.04 36.97 36.97 691 -0.05(-0.14%)
Oct 06, 2017 37.02 37.02 37.02 37.02 604 -0.10(-0.28%)
Oct 05, 2017 37.15 37.16 37.12 37.12 11,324 +0.30(+0.80%)
Oct 04, 2017 36.98 36.98 36.83 36.83 7,665 -0.01(-0.02%)
Oct 03, 2017 36.84 36.84 36.84 36.84 586 +0.19(+0.52%)
Oct 02, 2017 36.57 36.65 36.50 36.65 1,279 +0.01(+0.03%)
Sep 29, 2017 36.59 36.66 36.56 36.63 1,037 +0.17(+0.47%)
Sep 28, 2017 36.32 36.46 36.32 36.46 1,744 +0.20(+0.55%)
Sep 26, 2017 36.26 36.26 36.26 0 -1.00(-2.68%)
Sep 22, 2017 37.26 37.26 37.26 0 +2.12(+6.02%)
Sep 18, 2017 35.15 35.15 35.15 63 +0.38(+1.10%)
Sep 15, 2017 34.76 34.76 34.76 34.76 230 +0.24(+0.70%)
Sep 12, 2017 34.52 34.52 34.52 0 +0.33(+0.96%)
Sep 11, 2017 34.20 34.20 34.20 34.20 231 +0.44(+1.32%)
Sep 08, 2017 33.75 33.75 33.75 33.75 115 -0.14(-0.40%)
Sep 06, 2017 33.89 33.89 33.89 0 +0.29(+0.85%)
Sep 05, 2017 33.60 33.60 33.60 33.60 175 -0.36(-1.05%)
Sep 01, 2017 33.96 33.96 33.96 33.96 1,843 +0.00(+0.00%)
Aug 31, 2017 33.72 33.96 33.72 33.96 2,650 +0.55(+1.64%)
Aug 29, 2017 33.41 33.41 33.41 0 -0.18(-0.54%)
Aug 28, 2017 33.66 33.80 33.59 33.59 2,546 -0.07(-0.20%)
Aug 24, 2017 33.66 33.66 33.66 0 +0.17(+0.52%)
Aug 23, 2017 33.49 33.49 33.49 33.49 3,000 +0.40(+1.21%)
Aug 21, 2017 33.09 33.09 33.09 0 -0.19(-0.56%)
Aug 17, 2017 33.28 33.28 33.28 0 -0.84(-2.46%)
Aug 14, 2017 34.12 34.12 34.12 39 +0.10(+0.29%)
Aug 10, 2017 34.02 34.02 34.02 62 -0.40(-1.15%)
Aug 09, 2017 34.46 34.46 34.41 34.41 495 -0.32(-0.93%)
Aug 02, 2017 34.74 34.74 34.74 0 -0.03(-0.10%)
Aug 01, 2017 34.89 34.89 34.70 34.77 3,052 -0.19(-0.55%)
Jul 31, 2017 34.87 34.97 34.87 34.97 1,054 +0.20(+0.58%)
Jul 28, 2017 34.76 34.76 34.76 34.76 691 +0.09(+0.25%)
Jul 27, 2017 34.87 34.87 34.67 34.68 891 -0.24(-0.69%)
Jul 26, 2017 35.09 35.10 34.90 34.92 3,022 -0.37(-1.04%)
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.