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, 2012 36.80 36.97 36.97 36.97 1,300 +0.18(+0.49%)
Apr 25, 2012 36.79 36.79 36.79 36.79 600 -0.20(-0.54%)
Apr 23, 2012 36.99 36.99 36.99 36.99 1,100 -0.10(-0.27%)
Apr 16, 2012 37.19 37.09 37.09 37.09 1,900 -0.51(-1.36%)
Apr 10, 2012 37.45 37.60 37.60 37.60 700 +0.11(+0.29%)
Apr 09, 2012 37.30 37.53 37.11 37.49 2,300 -1.01(-2.62%)
Mar 30, 2012 38.79 38.50 38.50 38.50 1,700 +0.55(+1.45%)
Mar 26, 2012 37.95 37.95 37.95 37.95 100 -1.05(-2.69%)
Mar 16, 2012 39.28 39.00 39.00 39.00 300 +0.60(+1.56%)
Mar 12, 2012 37.92 38.40 38.40 38.40 500 -0.82(-2.09%)
Mar 09, 2012 38.85 39.22 38.85 39.22 225 +0.41(+1.06%)
Mar 08, 2012 38.54 38.81 38.54 38.81 600 -0.04(-0.10%)
Mar 06, 2012 38.66 38.85 38.85 38.85 200 -0.10(-0.26%)
Mar 01, 2012 38.60 38.95 38.95 38.95 300 -0.40(-1.02%)
Feb 28, 2012 39.38 39.35 39.35 39.35 1,400 -0.33(-0.83%)
Feb 24, 2012 39.88 39.68 39.68 39.68 300 +0.08(+0.20%)
Feb 23, 2012 39.54 39.60 39.40 39.60 4,100 +0.17(+0.43%)
Feb 22, 2012 39.78 39.78 39.30 39.43 626 +0.44(+1.13%)
Feb 14, 2012 39.42 38.99 38.99 38.99 400 -0.11(-0.28%)
Feb 13, 2012 38.53 39.10 38.24 39.10 1,400 -0.71(-1.79%)
Feb 07, 2012 38.50 39.81 39.81 39.81 900 +0.51(+1.31%)
Feb 06, 2012 39.22 39.30 39.22 39.30 225 +0.08(+0.20%)
Feb 02, 2012 39.86 39.22 39.22 39.22 800 +0.73(+1.90%)
Jan 31, 2012 39.00 38.49 38.49 38.49 1,300 +1.39(+3.75%)
Jan 30, 2012 37.10 37.10 37.10 37.10 120 -1.80(-4.63%)
Jan 25, 2012 38.90 38.90 38.90 38.90 0 +0.90(+2.37%)
Jan 24, 2012 38.00 38.00 38.00 38.00 400 -0.30(-0.78%)
Jan 23, 2012 38.30 38.30 38.30 38.30 100 +0.30(+0.79%)
Jan 18, 2012 37.80 38.00 38.00 38.00 700 -0.05(-0.13%)
Jan 17, 2012 38.05 38.05 38.05 38.05 300 +1.97(+5.46%)
Jan 12, 2012 37.52 36.08 36.08 36.08 2,700 -1.14(-3.06%)
Jan 11, 2012 37.19 37.82 37.19 37.22 2,500 -0.02(-0.05%)
Jan 10, 2012 36.91 37.24 36.73 37.24 3,050 +0.41(+1.11%)
Jan 09, 2012 36.41 36.91 36.04 36.83 20,456 +1.45(+4.10%)
Jan 06, 2012 35.48 35.48 35.38 35.38 1,000 -0.62(-1.72%)
Jan 04, 2012 35.20 36.00 36.00 36.00 700 +0.30(+0.84%)
Dec 29, 2011 35.70 35.70 35.70 35.70 0 +0.29(+0.82%)
Dec 28, 2011 35.41 35.41 35.41 35.41 176 +0.06(+0.17%)
Dec 27, 2011 35.35 35.35 35.35 35.35 426 +0.35(+1.00%)
Dec 23, 2011 35.00 35.00 35.00 35.00 175 -0.09(-0.26%)
Dec 21, 2011 35.18 35.18 35.09 35.09 300 -0.01(-0.03%)
Dec 20, 2011 35.08 35.10 35.08 35.10 20,975 +0.10(+0.29%)
Dec 14, 2011 35.00 35.00 35.00 35.00 0 -0.20(-0.57%)
Dec 13, 2011 35.16 35.20 35.16 35.20 1,100 -0.17(-0.48%)
Dec 12, 2011 35.57 36.54 35.26 35.37 4,600 -0.73(-2.02%)
Dec 09, 2011 36.10 36.10 36.10 36.10 300 -0.71(-1.94%)
Dec 05, 2011 36.44 36.81 36.81 36.81 600 +0.46(+1.26%)
Dec 02, 2011 36.17 36.36 36.17 36.36 900 -0.17(-0.47%)
Nov 30, 2011 36.53 36.53 36.53 36.53 700 -0.01(-0.03%)
Nov 28, 2011 37.10 36.54 36.54 36.54 1,000 +0.26(+0.72%)
Nov 23, 2011 36.36 36.28 36.28 36.28 200 +0.27(+0.75%)
Nov 22, 2011 35.98 36.05 35.93 36.01 800 -0.49(-1.35%)
Nov 17, 2011 36.50 36.50 36.50 36.50 400 +0.40(+1.11%)
Nov 10, 2011 36.10 36.10 36.10 36.10 100 -1.90(-5.00%)
Nov 07, 2011 38.20 38.00 38.00 38.00 900 -0.87(-2.24%)
Nov 03, 2011 38.10 38.87 38.87 38.87 1,700 +0.40(+1.04%)
Oct 28, 2011 36.91 38.47 38.47 38.47 1,900 +1.49(+4.02%)
Oct 27, 2011 36.98 36.98 36.98 36.98 100 +0.01(+0.03%)
Oct 26, 2011 37.00 37.00 36.97 36.97 992 -0.04(-0.11%)
Oct 25, 2011 37.01 37.01 37.01 37.01 100 -0.50(-1.33%)
Oct 20, 2011 37.91 37.51 37.51 37.51 1,800 -0.68(-1.78%)
Oct 18, 2011 38.19 38.19 38.19 38.19 0 -0.47(-1.22%)
Oct 14, 2011 38.60 38.66 38.66 38.66 1,000 +0.29(+0.76%)
Oct 13, 2011 38.37 38.37 38.37 38.37 100 -0.13(-0.34%)
Oct 12, 2011 38.50 38.50 38.50 38.50 100 +0.74(+1.96%)
Oct 11, 2011 37.76 37.76 37.76 37.76 100 -0.49(-1.28%)
Oct 07, 2011 38.25 38.25 38.25 38.25 1,100 +0.03(+0.08%)
Oct 06, 2011 38.22 38.22 37.99 38.22 200 +0.23(+0.61%)
Oct 05, 2011 38.34 38.34 37.99 37.99 476 +0.37(+0.98%)
Oct 04, 2011 37.76 38.17 37.04 37.62 7,630 -0.59(-1.54%)
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%)
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.