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

Tradr 1.25X NVDA Bear Daily ETF (NQ: NVDS )

59.99 +1.46 (+2.49%)
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 28, 2023 358.46 361.08 349.95 350.60 56,869 -7.86(-2.19%)
Apr 27, 2023 356.71 368.29 354.13 358.46 73,113 -4.59(-1.26%)
Apr 26, 2023 362.61 367.64 356.50 363.05 103,928 -12.67(-3.37%)
Apr 25, 2023 362.18 375.83 359.12 375.72 77,333 +13.11(+3.61%)
Apr 24, 2023 362.61 368.32 356.93 362.61 43,335 +1.75(+0.48%)
Apr 21, 2023 363.05 367.20 359.56 360.87 58,621 +0.22(+0.06%)
Apr 20, 2023 352.35 362.39 346.67 360.65 87,605 +12.45(+3.58%)
Apr 19, 2023 357.81 358.90 346.88 348.20 79,970 -4.15(-1.18%)
Apr 18, 2023 354.31 357.37 344.70 352.35 127,262 -11.14(-3.07%)
Apr 17, 2023 369.82 372.66 363.05 363.49 38,815 -3.93(-1.07%)
Apr 14, 2023 371.79 376.59 365.12 367.42 76,528 -5.02(-1.35%)
Apr 13, 2023 367.86 374.20 364.80 372.44 52,519 +0.44(+0.12%)
Apr 12, 2023 357.81 372.23 355.41 372.01 73,861 +11.36(+3.15%)
Apr 11, 2023 351.47 360.82 350.82 360.65 45,746 +6.99(+1.98%)
Apr 10, 2023 366.55 368.73 352.79 353.66 73,522 -9.18(-2.53%)
Apr 06, 2023 370.26 372.44 361.85 362.83 63,892 -2.40(-0.66%)
Apr 05, 2023 365.89 372.88 363.27 365.23 94,684 +9.61(+2.70%)
Apr 04, 2023 347.76 357.79 347.17 355.62 61,273 +7.86(+2.26%)
Apr 03, 2023 353.88 357.37 346.67 347.76 69,066 -2.84(-0.81%)
Mar 31, 2023 360.43 361.08 349.51 350.60 72,764 -5.68(-1.59%)
Mar 30, 2023 359.56 361.08 354.75 356.28 56,428 -7.21(-1.98%)
Mar 29, 2023 365.89 370.04 361.74 363.49 63,570 -10.05(-2.69%)
Mar 28, 2023 372.66 382.93 371.79 373.54 79,670 +2.62(+0.71%)
Mar 27, 2023 365.89 373.97 363.18 370.91 81,722 +4.15(+1.13%)
Mar 24, 2023 362.61 373.54 360.86 366.76 114,707 +6.34(+1.76%)
Mar 23, 2023 361.08 368.51 354.53 360.43 184,667 -12.45(-3.34%)
Mar 22, 2023 373.54 376.37 352.14 372.88 248,823 -4.15(-1.10%)
Mar 21, 2023 377.03 392.08 373.54 377.03 155,851 -5.46(-1.43%)
Mar 20, 2023 387.73 396.50 380.31 382.49 139,142 -3.06(-0.79%)
Mar 17, 2023 381.84 386.47 372.66 385.55 263,070 -3.71(-0.95%)
Mar 16, 2023 422.47 424.87 388.28 389.26 224,611 -28.18(-6.75%)
Mar 15, 2023 429.02 436.67 416.79 417.44 188,230 -4.15(-0.98%)
Mar 14, 2023 434.70 435.35 417.44 421.59 205,922 -26.21(-5.85%)
Mar 13, 2023 452.83 463.97 439.72 447.81 132,629 +0.00(+0.00%)
Mar 10, 2023 437.32 453.05 432.08 447.81 185,677 +10.92(+2.50%)
Mar 09, 2023 420.50 437.54 414.38 436.88 179,715 +16.82(+4.00%)
Mar 08, 2023 436.88 437.98 419.85 420.06 132,832 -21.41(-4.85%)
Mar 07, 2023 433.82 442.13 422.25 441.47 116,278 +6.55(+1.51%)
Mar 06, 2023 427.05 436.45 419.63 434.92 72,105 +6.99(+1.63%)
Mar 03, 2023 440.38 445.40 427.05 427.93 63,495 -13.76(-3.12%)
Mar 02, 2023 462.00 462.88 439.21 441.69 94,494 -15.29(-3.35%)
Mar 01, 2023 444.97 460.89 443.44 456.98 94,233 +13.33(+3.00%)
Feb 28, 2023 440.38 443.87 430.11 443.65 76,163 +5.90(+1.35%)
Feb 27, 2023 432.73 438.41 428.58 437.76 82,169 -4.59(-1.04%)
Feb 24, 2023 443.87 449.99 437.98 442.34 107,913 +8.08(+1.86%)
Feb 23, 2023 441.25 453.70 427.45 434.26 226,331 -91.09(-17.34%)
Feb 22, 2023 526.88 535.62 514.21 525.35 32,514 -3.71(-0.70%)
Feb 21, 2023 520.11 529.07 504.16 529.07 20,568 +22.06(+4.35%)
Feb 17, 2023 500.01 517.71 497.39 507.00 22,354 +17.26(+3.52%)
Feb 16, 2023 486.25 491.06 475.55 489.75 25,031 +19.88(+4.23%)
Feb 15, 2023 475.11 485.61 467.46 469.87 29,686 +5.02(+1.08%)
Feb 14, 2023 503.94 510.19 462.44 464.84 48,801 -33.86(-6.79%)
Feb 13, 2023 505.91 522.08 490.40 498.70 19,928 -15.51(-3.02%)
Feb 10, 2023 502.63 526.01 492.35 514.21 32,577 +29.05(+5.99%)
Feb 09, 2023 477.08 490.16 466.15 485.16 29,196 -2.84(-0.58%)
Feb 08, 2023 482.98 493.02 469.87 488.00 17,142 -1.31(-0.27%)
Feb 07, 2023 513.99 519.89 486.25 489.31 17,316 -33.42(-6.39%)
Feb 06, 2023 531.69 531.69 507.44 522.73 10,649 +0.87(+0.17%)
Feb 03, 2023 524.70 530.38 503.12 521.86 13,079 +17.69(+3.51%)
Feb 02, 2023 525.79 526.66 496.30 504.16 8,571 -24.03(-4.55%)
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.