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 (%)
Sep 30, 2011 38.21 38.21 38.21 38.21 0 +0.11(+0.29%)
Sep 29, 2011 38.06 38.10 38.06 38.10 1,400 -0.14(-0.37%)
Sep 27, 2011 38.24 38.24 38.24 38.24 100 -0.08(-0.21%)
Sep 26, 2011 38.10 38.32 38.10 38.32 2,095 +0.82(+2.19%)
Sep 23, 2011 38.39 38.39 37.50 37.50 331 -0.50(-1.32%)
Sep 22, 2011 38.00 38.00 38.00 38.00 200 -0.85(-2.19%)
Sep 21, 2011 38.96 38.96 38.80 38.85 2,400 -0.28(-0.72%)
Sep 19, 2011 39.45 39.13 39.13 39.13 1,100 -0.87(-2.17%)
Sep 16, 2011 40.00 40.00 40.00 40.00 2,200 +0.56(+1.42%)
Sep 15, 2011 39.44 39.44 39.44 39.44 1,300 +0.00(+0.00%)
Sep 14, 2011 39.42 39.44 39.42 39.44 1,945 -0.06(-0.15%)
Sep 13, 2011 39.50 39.50 39.50 39.50 200 -0.33(-0.83%)
Sep 12, 2011 39.83 39.83 39.83 39.83 1,000 -1.13(-2.75%)
Sep 07, 2011 41.02 40.96 40.96 40.96 200 -0.00(-0.00%)
Sep 06, 2011 40.96 40.96 40.96 40.96 100 -0.28(-0.68%)
Sep 02, 2011 41.24 41.24 41.24 41.24 1,200 +0.21(+0.51%)
Aug 31, 2011 41.03 41.03 41.03 41.03 300 +0.00(+0.00%)
Aug 29, 2011 40.68 41.03 41.03 41.03 700 +0.37(+0.91%)
Aug 26, 2011 40.49 40.66 40.49 40.66 240 -0.25(-0.61%)
Aug 25, 2011 40.81 40.91 40.81 40.91 1,148 -0.04(-0.10%)
Aug 24, 2011 40.95 40.95 40.95 40.95 125 -0.05(-0.12%)
Aug 23, 2011 41.00 41.00 41.00 41.00 700 +0.10(+0.24%)
Aug 19, 2011 40.56 40.90 40.90 40.90 600 +0.01(+0.02%)
Aug 18, 2011 40.87 40.89 40.87 40.89 3,100 -0.62(-1.49%)
Aug 17, 2011 41.82 41.82 41.51 41.51 645 -0.24(-0.57%)
Aug 16, 2011 41.65 41.75 41.65 41.75 24,600 +0.12(+0.28%)
Aug 12, 2011 41.63 41.63 41.63 41.63 0 +0.22(+0.54%)
Aug 11, 2011 41.40 41.41 41.40 41.41 200 -0.29(-0.70%)
Aug 10, 2011 41.06 41.91 41.06 41.70 1,000 +0.34(+0.82%)
Aug 09, 2011 41.47 41.48 41.22 41.36 4,600 -0.04(-0.10%)
Aug 08, 2011 41.47 41.47 41.40 41.40 3,700 -0.66(-1.57%)
Aug 04, 2011 42.06 42.06 42.06 42.06 0 -0.38(-0.89%)
Aug 03, 2011 42.44 42.44 42.44 42.44 200 +0.00(+0.00%)
Jul 29, 2011 42.69 42.44 42.44 42.44 600 -0.07(-0.16%)
Jul 28, 2011 42.73 42.73 42.51 42.51 3,040 -0.19(-0.44%)
Jul 27, 2011 43.31 43.31 42.70 42.70 1,200 +0.25(+0.59%)
Jul 26, 2011 42.69 42.69 42.41 42.45 50,400 +0.13(+0.31%)
Jul 25, 2011 42.32 42.32 42.32 42.32 400 +0.25(+0.59%)
Jul 22, 2011 42.07 42.07 42.07 42.07 1,000 +0.00(+0.00%)
Jul 21, 2011 42.15 42.15 42.07 42.07 2,300 -0.22(-0.52%)
Jul 20, 2011 42.29 42.29 42.29 42.29 500 +0.29(+0.69%)
Jul 19, 2011 42.00 42.00 42.00 42.00 150 +0.05(+0.12%)
Jul 18, 2011 41.95 41.95 41.95 41.95 220 -0.08(-0.19%)
Jul 14, 2011 42.03 42.03 42.03 42.03 300 -0.22(-0.52%)
Jul 13, 2011 42.25 42.25 42.25 42.25 100 +0.00(+0.00%)
Jul 08, 2011 42.27 42.25 42.25 42.25 2,800 +0.09(+0.21%)
Jul 07, 2011 42.07 42.16 42.07 42.16 348 +0.13(+0.31%)
Jul 05, 2011 42.03 42.03 42.03 42.03 0 +0.00(+0.00%)
Jun 30, 2011 42.06 42.03 42.03 42.03 700 +0.60(+1.45%)
Jun 28, 2011 41.43 41.43 41.43 41.43 300 -0.16(-0.38%)
Jun 27, 2011 41.38 41.59 41.38 41.59 2,600 -0.02(-0.05%)
Jun 24, 2011 41.41 41.61 41.41 41.61 450 -0.03(-0.07%)
Jun 23, 2011 42.27 42.27 41.47 41.64 3,030 -0.02(-0.05%)
Jun 20, 2011 41.70 41.66 41.66 41.66 700 +0.00(+0.00%)
Jun 17, 2011 41.66 41.66 41.66 41.66 100 +0.16(+0.39%)
Jun 13, 2011 41.52 41.50 41.50 41.50 1,700 +0.02(+0.04%)
Jun 10, 2011 41.48 41.48 41.48 41.48 150 -0.33(-0.79%)
Jun 09, 2011 41.81 41.81 41.81 41.81 100 +0.18(+0.43%)
Jun 08, 2011 41.63 41.63 41.63 41.63 500 +0.06(+0.14%)
Jun 06, 2011 41.57 41.57 41.57 41.57 700 -0.08(-0.19%)
Jun 03, 2011 41.65 41.65 41.65 41.65 150 +0.54(+1.31%)
May 24, 2011 41.11 41.11 41.11 41.11 100 +0.02(+0.05%)
May 23, 2011 41.09 41.09 41.09 41.09 100 -0.23(-0.56%)
May 20, 2011 41.14 41.32 41.14 41.32 1,630 -0.02(-0.04%)
May 19, 2011 41.20 41.34 41.20 41.34 350 +0.14(+0.34%)
May 18, 2011 41.20 41.20 41.20 41.20 1,000 +0.18(+0.44%)
May 17, 2011 40.99 41.03 40.99 41.02 909 -0.31(-0.75%)
May 16, 2011 41.33 41.33 41.33 41.33 100 -0.08(-0.19%)
May 13, 2011 41.46 41.48 41.40 41.41 4,800 -0.06(-0.14%)
May 11, 2011 41.36 41.47 41.47 41.47 1,300 -0.06(-0.14%)
May 09, 2011 41.43 41.53 41.53 41.53 5,400 -0.01(-0.02%)
May 06, 2011 41.61 41.61 41.54 41.54 3,300 +0.04(+0.10%)
May 05, 2011 41.50 41.50 41.50 41.50 100 -0.09(-0.22%)
May 04, 2011 41.52 41.62 41.52 41.59 4,900 -0.27(-0.65%)
May 02, 2011 41.86 41.86 41.86 41.86 0 -0.03(-0.07%)
Apr 29, 2011 41.82 41.89 41.82 41.89 2,100 +0.14(+0.34%)
Apr 28, 2011 41.82 41.82 41.49 41.75 700 +0.09(+0.21%)
Apr 27, 2011 41.56 41.66 41.56 41.66 2,570 +0.21(+0.51%)
Apr 25, 2011 41.45 41.45 41.45 41.45 0 -0.04(-0.10%)
Apr 19, 2011 41.49 41.49 41.49 41.49 0 +0.09(+0.22%)
Apr 13, 2011 41.40 41.40 41.40 41.40 0 -0.16(-0.38%)
Apr 12, 2011 41.56 41.56 41.56 41.56 700 -0.16(-0.38%)
Apr 11, 2011 41.75 41.80 41.72 41.72 8,200 -0.29(-0.69%)
Apr 08, 2011 42.00 42.01 42.00 42.01 2,100 -0.02(-0.04%)
Apr 06, 2011 42.03 42.03 42.03 42.03 0 +0.41(+0.99%)
Mar 31, 2011 41.62 41.62 41.62 41.62 0 +0.84(+2.05%)
Mar 28, 2011 40.78 40.78 40.78 40.78 0 -0.55(-1.33%)
Mar 25, 2011 41.20 41.33 41.20 41.33 500 -0.09(-0.22%)
Mar 24, 2011 41.37 41.45 41.36 41.42 1,200 +0.63(+1.54%)
Mar 21, 2011 40.79 40.79 40.79 40.79 0 +0.11(+0.27%)
Mar 17, 2011 40.68 40.68 40.68 40.68 0 -0.11(-0.27%)
Mar 16, 2011 40.71 40.79 40.69 40.79 4,800 +0.00(+0.01%)
Mar 15, 2011 40.79 40.88 40.79 40.79 350 -0.09(-0.23%)
Mar 14, 2011 40.90 40.90 40.88 40.88 2,100 +0.27(+0.66%)
Mar 10, 2011 40.61 40.61 40.61 40.61 0 -0.35(-0.85%)
Mar 09, 2011 40.78 40.96 40.78 40.96 300 +0.24(+0.59%)
Mar 08, 2011 40.72 40.72 40.72 40.72 200 +0.00(+0.00%)
Mar 07, 2011 40.75 40.75 40.72 40.72 1,300 -0.05(-0.12%)
Mar 04, 2011 40.85 40.92 40.77 40.77 5,700 -0.05(-0.12%)
Mar 03, 2011 40.82 40.82 40.82 40.82 400 +0.19(+0.47%)
Mar 02, 2011 40.92 40.92 40.63 40.63 6,950 -0.16(-0.39%)
Mar 01, 2011 40.81 40.81 40.76 40.79 1,700 +0.35(+0.88%)
Feb 28, 2011 40.44 40.44 40.44 40.44 500 +0.28(+0.68%)
Feb 24, 2011 40.16 40.16 40.16 40.16 400 -0.37(-0.91%)
Feb 23, 2011 40.53 40.53 40.53 40.53 1,200 +0.00(+0.00%)
Feb 22, 2011 40.57 40.58 40.53 40.53 1,700 -0.10(-0.25%)
Feb 17, 2011 40.62 40.63 40.63 40.63 500 +0.27(+0.67%)
Feb 16, 2011 40.21 40.36 40.18 40.36 1,313 +0.17(+0.42%)
Feb 14, 2011 40.17 40.19 40.19 40.19 1,300 +0.14(+0.35%)
Feb 11, 2011 40.05 40.05 40.05 40.05 250 -0.22(-0.55%)
Feb 09, 2011 40.27 40.27 40.27 40.27 400 -0.23(-0.57%)
Feb 08, 2011 40.49 40.50 40.49 40.50 800 +0.33(+0.82%)
Feb 07, 2011 40.18 40.18 40.17 40.17 200 +0.09(+0.22%)
Feb 03, 2011 39.88 40.08 40.08 40.08 5,400 +0.23(+0.58%)
Feb 02, 2011 39.85 39.85 39.85 39.85 300 -0.07(-0.19%)
Feb 01, 2011 39.92 39.92 39.92 39.92 100 +0.35(+0.90%)
Jan 31, 2011 39.57 39.57 39.53 39.57 900 -0.13(-0.34%)
Jan 28, 2011 39.72 39.73 39.67 39.70 1,200 -0.37(-0.92%)
Jan 27, 2011 40.11 40.12 40.08 40.08 2,700 +0.25(+0.62%)
Jan 26, 2011 39.73 39.83 39.73 39.83 445 -0.37(-0.92%)
Jan 24, 2011 40.20 40.20 40.20 40.20 200 +0.13(+0.32%)
Jan 21, 2011 40.07 40.07 40.07 40.07 500 +0.12(+0.29%)
Jan 20, 2011 39.86 39.99 39.82 39.95 10,300 -0.27(-0.68%)
Jan 18, 2011 40.08 40.23 40.23 40.23 6,200 -0.29(-0.70%)
Jan 13, 2011 40.52 40.52 40.52 40.52 0 +0.21(+0.52%)
Jan 12, 2011 40.37 40.37 40.30 40.30 400 -0.17(-0.43%)
Jan 11, 2011 40.38 40.48 40.34 40.48 8,200 +0.39(+0.97%)
Jan 10, 2011 40.09 40.09 40.09 40.09 345 -0.09(-0.22%)
Jan 07, 2011 40.06 40.18 39.98 40.18 23,800 -0.07(-0.17%)
Jan 06, 2011 40.25 40.25 40.25 40.25 2,000 +0.05(+0.12%)
Jan 05, 2011 40.20 40.20 40.20 40.20 1,000 +0.10(+0.24%)
Jan 04, 2011 40.16 40.29 40.07 40.10 600 -0.53(-1.30%)
Jan 03, 2011 40.85 40.85 40.57 40.63 700 -0.22(-0.53%)
Dec 31, 2010 40.83 40.85 40.83 40.85 292 +0.28(+0.69%)
Dec 30, 2010 40.69 40.69 40.57 40.57 1,300 +0.04(+0.10%)
Dec 29, 2010 40.53 40.53 40.53 40.53 100 +0.09(+0.22%)
Dec 23, 2010 40.17 40.44 40.44 40.44 300 +0.43(+1.07%)
Dec 15, 2010 40.12 40.01 40.01 40.01 8,200 -0.53(-1.31%)
Dec 14, 2010 40.51 40.57 40.30 40.54 6,439 +0.14(+0.35%)
Dec 13, 2010 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
Dec 10, 2010 40.40 40.40 40.40 40.40 100 +0.22(+0.55%)
Dec 09, 2010 40.17 40.18 40.16 40.18 1,100 +0.01(+0.02%)
Dec 08, 2010 40.35 40.35 40.13 40.17 6,000 -0.52(-1.29%)
Dec 07, 2010 40.65 40.70 40.65 40.70 3,800 +0.04(+0.09%)
Dec 06, 2010 40.66 40.66 40.66 40.66 759 +0.14(+0.35%)
Dec 03, 2010 40.43 40.54 40.43 40.52 1,900 +0.08(+0.20%)
Dec 02, 2010 40.44 40.44 40.44 40.44 250 +0.34(+0.85%)
Dec 01, 2010 40.10 40.10 40.10 40.10 100 +0.50(+1.26%)
Nov 30, 2010 39.55 39.60 39.52 39.60 500 +0.11(+0.27%)
Nov 29, 2010 39.50 39.55 39.45 39.49 4,996 -0.25(-0.62%)
Nov 24, 2010 39.74 39.74 39.74 39.74 0 +0.32(+0.80%)
Nov 23, 2010 39.50 39.50 39.42 39.42 600 -0.46(-1.14%)
Nov 22, 2010 39.91 39.96 39.86 39.88 7,800 +0.05(+0.13%)
Nov 19, 2010 39.87 39.87 39.82 39.83 6,000 -0.09(-0.23%)
Nov 18, 2010 39.89 39.92 39.88 39.92 1,700 +0.39(+0.99%)
Nov 17, 2010 39.50 39.53 39.50 39.53 400 -0.22(-0.55%)
Nov 16, 2010 40.05 40.05 39.75 39.75 6,600 -0.19(-0.48%)
Nov 15, 2010 40.01 40.05 39.94 39.94 3,600 -0.20(-0.50%)
Nov 12, 2010 40.60 40.60 40.12 40.14 13,672 -0.62(-1.52%)
Nov 11, 2010 40.76 40.76 40.76 40.76 100 +0.10(+0.25%)
Nov 09, 2010 40.93 40.66 40.66 40.66 2,500 -0.14(-0.34%)
Nov 08, 2010 40.87 40.87 40.67 40.80 1,800 -0.39(-0.95%)
Nov 05, 2010 41.10 41.21 41.10 41.19 1,300 -0.05(-0.11%)
Nov 04, 2010 41.25 41.25 41.23 41.23 500 +0.23(+0.57%)
Nov 03, 2010 40.95 41.00 40.93 41.00 8,250 +0.08(+0.20%)
Nov 02, 2010 40.90 40.92 40.75 40.92 1,271 +0.16(+0.38%)
Nov 01, 2010 40.69 40.77 40.69 40.77 1,254 +0.13(+0.33%)
Oct 29, 2010 40.63 40.63 40.63 40.63 200 +0.12(+0.31%)
Oct 28, 2010 40.47 40.51 40.47 40.51 300 +0.22(+0.53%)
Oct 27, 2010 40.49 40.50 40.29 40.29 5,700 -0.35(-0.86%)
Oct 25, 2010 40.63 40.64 40.62 40.64 400 +0.03(+0.07%)
Oct 22, 2010 40.61 40.61 40.61 40.61 300 -0.13(-0.32%)
Oct 21, 2010 40.65 40.74 40.63 40.74 1,450 +0.27(+0.67%)
Oct 19, 2010 40.44 40.47 40.47 40.47 1,300 -0.13(-0.32%)
Oct 18, 2010 40.60 40.60 40.60 40.60 500 -0.06(-0.15%)
Oct 15, 2010 40.85 40.90 40.66 40.66 14,500 -0.26(-0.64%)
Oct 14, 2010 40.81 40.92 40.72 40.92 500 +0.06(+0.15%)
Oct 13, 2010 40.58 40.86 40.58 40.86 1,400 +0.25(+0.63%)
Oct 12, 2010 40.46 40.60 40.45 40.60 550 -0.17(-0.40%)
Oct 11, 2010 40.80 40.80 40.58 40.77 960 -0.31(-0.75%)
Oct 08, 2010 41.08 41.08 40.86 41.08 1,930 +0.39(+0.96%)
Oct 07, 2010 40.80 40.99 40.69 40.69 1,700 -0.06(-0.15%)
Oct 06, 2010 40.43 40.75 40.40 40.75 1,800 +0.15(+0.38%)
Oct 05, 2010 40.40 40.63 40.40 40.59 4,058 +0.21(+0.53%)
Oct 04, 2010 40.58 40.58 40.37 40.38 3,125 -0.17(-0.42%)
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.