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

US Momentum Mkt Neutral ETF Quantshares (NY: MOM )

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 (%)
May 31, 2012 25.60 25.67 25.50 25.67 2,000 +0.01(+0.04%)
May 30, 2012 25.65 25.66 25.65 25.66 1,700 +0.16(+0.63%)
May 29, 2012 25.58 25.58 25.50 25.50 1,398 -0.22(-0.86%)
May 25, 2012 25.72 25.72 25.72 25.72 100 +0.07(+0.27%)
May 24, 2012 25.63 25.65 25.63 25.65 800 -0.04(-0.16%)
May 23, 2012 25.69 25.69 25.69 25.69 200 +0.20(+0.78%)
May 22, 2012 26.00 26.00 25.47 25.49 600 +0.03(+0.12%)
May 21, 2012 26.98 26.98 25.37 25.46 2,000 +0.02(+0.08%)
May 18, 2012 25.25 25.44 25.25 25.44 1,325 +0.15(+0.59%)
May 17, 2012 25.29 25.29 25.29 25.29 1,000 -0.04(-0.16%)
May 16, 2012 25.15 25.33 25.15 25.33 1,725 +0.18(+0.72%)
May 15, 2012 25.02 25.15 25.02 25.15 1,200 +0.15(+0.60%)
May 14, 2012 25.00 25.00 25.00 25.00 1,000 +0.12(+0.48%)
May 11, 2012 24.88 24.88 24.88 24.88 200 +0.15(+0.61%)
May 10, 2012 24.73 24.73 24.73 24.73 200 -0.29(-1.16%)
May 09, 2012 24.87 25.02 24.87 25.02 2,080 +0.23(+0.93%)
May 04, 2012 24.79 24.79 24.79 24.79 0 +0.09(+0.36%)
May 03, 2012 24.70 24.70 24.70 24.70 200 +0.12(+0.49%)
Apr 27, 2012 24.58 24.58 24.58 24.58 1,700 +0.01(+0.04%)
Apr 26, 2012 24.57 24.57 24.57 24.57 200 +0.07(+0.29%)
Apr 23, 2012 24.50 24.50 24.50 24.50 200 +0.12(+0.49%)
Apr 20, 2012 24.38 24.38 24.38 24.38 500 +0.04(+0.16%)
Apr 19, 2012 24.33 24.34 24.33 24.34 700 +0.07(+0.29%)
Apr 18, 2012 24.27 24.27 24.27 24.27 200 +0.12(+0.50%)
Apr 17, 2012 24.15 24.15 24.15 24.15 500 -0.11(-0.45%)
Apr 16, 2012 24.26 24.26 24.26 24.26 700 +0.05(+0.21%)
Apr 13, 2012 24.15 24.21 24.15 24.21 700 +0.21(+0.88%)
Apr 12, 2012 24.00 24.00 24.00 24.00 200 +0.03(+0.13%)
Apr 11, 2012 24.10 24.10 23.84 23.97 1,800 -0.12(-0.50%)
Apr 10, 2012 24.09 24.09 24.09 24.09 200 -0.03(-0.12%)
Apr 09, 2012 24.12 24.12 24.12 24.12 200 +0.21(+0.88%)
Apr 05, 2012 23.91 23.91 23.91 23.91 200 +0.10(+0.42%)
Apr 03, 2012 23.72 23.81 23.81 23.81 400 +0.25(+1.06%)
Apr 02, 2012 23.56 23.56 23.56 23.56 46,100 -0.08(-0.34%)
Mar 30, 2012 23.62 23.64 23.62 23.64 200 -0.02(-0.08%)
Mar 29, 2012 23.66 23.66 23.66 23.66 129 +0.17(+0.72%)
Mar 28, 2012 23.49 23.49 23.49 23.49 300 -0.06(-0.25%)
Mar 27, 2012 23.44 23.55 23.34 23.55 25,400 +0.55(+2.39%)
Mar 20, 2012 22.72 23.00 23.00 23.00 18,800 -0.69(-2.91%)
Mar 07, 2012 23.69 23.69 23.69 23.69 0 +0.76(+3.31%)
Mar 05, 2012 22.93 22.93 22.93 22.93 10,000 +0.00(+0.00%)
Mar 01, 2012 22.93 22.93 22.93 22.93 100 +0.01(+0.04%)
Feb 16, 2012 22.92 22.92 22.92 22.92 200 +0.02(+0.09%)
Feb 10, 2012 22.90 22.90 22.90 22.90 200 +0.39(+1.73%)
Feb 09, 2012 21.26 23.00 21.26 22.51 536 -0.58(-2.51%)
Jan 26, 2012 20.28 23.09 23.09 23.09 400 -0.02(-0.09%)
Jan 24, 2012 23.11 23.11 23.11 23.11 400 -0.13(-0.56%)
Jan 19, 2012 23.30 23.24 23.24 23.24 200 -0.33(-1.40%)
Jan 18, 2012 23.08 23.57 23.08 23.57 700 -2.67(-10.18%)
Jan 17, 2012 26.24 26.24 26.24 26.24 600 +0.00(+0.00%)
Jan 09, 2012 26.24 26.24 26.24 26.24 600 -0.74(-2.74%)
Jan 03, 2012 26.98 26.98 26.98 26.98 200 +4.39(+19.41%)
Dec 15, 2011 26.90 22.59 22.59 22.59 800 -2.27(-9.12%)
Nov 21, 2011 24.86 24.86 24.86 24.86 0 +0.12(+0.49%)
Nov 14, 2011 24.74 24.74 24.74 24.74 0 -0.04(-0.16%)
Nov 11, 2011 24.83 24.83 24.76 24.78 2,100 -0.22(-0.88%)
Nov 09, 2011 24.97 25.00 25.00 25.00 4,100 +0.01(+0.04%)
Nov 08, 2011 24.89 24.99 24.89 24.99 2,100 -0.11(-0.44%)
Nov 07, 2011 25.10 25.10 25.10 25.10 115 -0.15(-0.59%)
Nov 03, 2011 25.15 25.25 25.25 25.25 6,400 -0.01(-0.04%)
Nov 02, 2011 26.03 26.03 24.27 25.26 22,000 +0.12(+0.48%)
Oct 31, 2011 25.09 25.14 25.14 25.14 13,600 +0.06(+0.24%)
Oct 28, 2011 25.21 25.21 24.81 25.08 19,000 +0.00(+0.00%)
Oct 27, 2011 25.10 25.11 25.08 25.08 5,000 -0.05(-0.20%)
Oct 26, 2011 25.17 25.17 25.13 25.13 12,500 +0.03(+0.12%)
Oct 24, 2011 25.99 25.10 25.10 25.10 1,900 -0.43(-1.68%)
Oct 21, 2011 25.63 25.63 25.00 25.53 601 +0.58(+2.32%)
Oct 19, 2011 24.95 24.95 24.95 24.95 0 -0.10(-0.40%)
Oct 18, 2011 25.40 25.40 25.03 25.05 1,342 -0.09(-0.36%)
Oct 17, 2011 25.34 25.34 25.14 25.14 700 -0.06(-0.24%)
Oct 14, 2011 25.01 25.20 25.01 25.20 700 +0.05(+0.20%)
Oct 13, 2011 25.00 25.15 24.95 25.15 500 +0.46(+1.86%)
Oct 07, 2011 24.73 24.69 24.69 24.69 2,000 +0.33(+1.35%)
Oct 04, 2011 24.86 24.36 24.36 24.36 2,200 +0.01(+0.05%)
Sep 29, 2011 24.35 24.35 24.35 24.35 0 -0.25(-1.02%)
Sep 26, 2011 24.72 24.60 24.60 24.60 7,000 -0.67(-2.65%)
Sep 20, 2011 25.27 25.27 25.27 25.27 200 -0.04(-0.16%)
Sep 19, 2011 24.53 25.31 24.53 25.31 8,342 +0.26(+1.04%)
Sep 16, 2011 25.46 25.46 25.04 25.05 3,600 -0.07(-0.28%)
Sep 15, 2011 25.36 25.36 25.12 25.12 13,100 -0.18(-0.71%)
Sep 14, 2011 25.00 25.30 25.00 25.30 5,209 +0.24(+0.96%)
Sep 13, 2011 25.15 25.15 24.94 25.06 8,300 +0.21(+0.85%)
Sep 12, 2011 24.95 24.95 24.85 24.85 16,800 +0.01(+0.04%)
Sep 09, 2011 24.94 25.02 24.78 24.84 5,830 -0.25(-1.00%)
Sep 08, 2011 25.35 25.35 25.09 25.09 7,200 -0.01(-0.04%)
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.