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

Bitwise Crypto Industry Innovators ETF (NY: BITQ )

11.47 +0.08 (+0.70%)
Official Closing Price Updated: 8:00 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 (%)
May 31, 2022 8.724 8.930 8.463 8.694 140,657 +0.49(+6.01%)
May 27, 2022 8.004 8.369 8.004 8.202 138,753 +0.29(+3.61%)
May 26, 2022 7.492 8.029 7.304 7.916 98,707 +0.25(+3.21%)
May 25, 2022 7.423 7.761 7.364 7.669 111,286 +0.25(+3.32%)
May 24, 2022 7.758 7.758 7.295 7.423 200,377 -0.48(-6.11%)
May 23, 2022 8.083 8.083 7.738 7.906 131,502 +0.03(+0.38%)
May 20, 2022 8.379 8.379 7.507 7.876 162,939 -0.30(-3.62%)
May 19, 2022 7.886 8.451 7.876 8.172 150,206 +0.29(+3.62%)
May 18, 2022 8.251 8.389 7.827 7.886 86,221 -0.62(-7.30%)
May 17, 2022 8.221 8.517 8.121 8.507 82,496 +0.57(+7.20%)
May 16, 2022 8.478 8.478 7.896 7.935 189,938 -0.56(-6.61%)
May 13, 2022 8.300 8.842 8.246 8.497 171,060 +0.86(+11.23%)
May 12, 2022 7.314 7.945 6.752 7.640 211,055 -0.01(-0.13%)
May 11, 2022 8.340 8.645 7.640 7.650 233,020 -1.27(-14.25%)
May 10, 2022 9.493 9.700 8.724 8.921 217,313 -0.17(-1.84%)
May 09, 2022 10.32 10.32 8.970 9.089 266,987 -1.85(-16.94%)
May 06, 2022 11.26 11.31 10.66 10.94 142,655 -0.39(-3.48%)
May 05, 2022 12.21 12.21 11.17 11.34 82,189 -1.15(-9.23%)
May 04, 2022 11.98 12.55 11.42 12.49 140,755 +0.60(+5.06%)
May 03, 2022 11.90 12.18 11.77 11.89 68,581 -0.08(-0.66%)
May 02, 2022 11.57 12.00 11.40 11.97 124,057 +0.35(+2.97%)
Apr 29, 2022 12.32 12.77 11.59 11.62 89,775 -0.81(-6.50%)
Apr 28, 2022 12.31 12.54 11.68 12.43 149,474 +0.35(+2.85%)
Apr 27, 2022 12.11 12.50 12.02 12.09 68,816 -0.06(-0.49%)
Apr 26, 2022 12.94 12.94 12.11 12.14 106,770 -0.87(-6.67%)
Apr 25, 2022 12.58 13.04 12.44 13.01 182,414 +0.26(+2.01%)
Apr 22, 2022 13.31 13.41 12.73 12.76 145,871 -0.60(-4.50%)
Apr 21, 2022 14.36 14.57 13.31 13.36 149,506 -0.59(-4.24%)
Apr 20, 2022 14.62 14.67 13.93 13.95 89,243 -0.47(-3.28%)
Apr 19, 2022 14.01 14.53 13.82 14.42 95,273 +0.46(+3.32%)
Apr 18, 2022 13.99 14.13 13.60 13.96 156,036 -0.12(-0.84%)
Apr 14, 2022 14.68 14.72 14.05 14.08 85,759 -0.58(-3.97%)
Apr 13, 2022 14.22 14.76 14.10 14.66 138,094 +0.46(+3.26%)
Apr 12, 2022 14.79 15.13 14.06 14.19 89,065 -0.25(-1.71%)
Apr 11, 2022 14.76 14.84 14.34 14.44 123,632 -0.60(-4.00%)
Apr 08, 2022 15.34 15.54 15.03 15.04 107,363 -0.37(-2.43%)
Apr 07, 2022 15.76 15.80 14.99 15.42 102,482 -0.33(-2.07%)
Apr 06, 2022 16.38 16.42 15.56 15.74 117,314 -0.94(-5.64%)
Apr 05, 2022 17.64 17.64 16.56 16.68 154,361 -0.85(-4.86%)
Apr 04, 2022 17.24 17.56 17.20 17.54 45,482 +0.39(+2.30%)
Apr 01, 2022 17.17 17.52 16.93 17.14 57,522 +0.05(+0.29%)
Mar 31, 2022 17.92 17.92 17.05 17.09 86,393 -0.78(-4.36%)
Mar 30, 2022 18.59 18.59 17.74 17.87 98,212 -0.80(-4.28%)
Mar 29, 2022 18.83 18.88 18.00 18.67 141,335 +0.03(+0.16%)
Mar 28, 2022 18.27 18.92 18.01 18.64 208,388 +1.17(+6.72%)
Mar 25, 2022 18.12 18.34 17.20 17.47 89,552 -0.41(-2.32%)
Mar 24, 2022 17.42 17.92 16.99 17.88 118,597 +0.71(+4.13%)
Mar 23, 2022 17.20 17.74 16.83 17.17 91,874 -0.19(-1.08%)
Mar 22, 2022 16.54 17.48 16.54 17.36 151,477 +1.22(+7.57%)
Mar 21, 2022 16.29 16.61 15.78 16.14 101,141 -0.37(-2.27%)
Mar 18, 2022 15.72 16.68 15.71 16.51 194,756 +0.77(+4.86%)
Mar 17, 2022 15.14 15.80 15.14 15.75 75,700 +0.47(+3.05%)
Mar 16, 2022 14.59 15.28 14.44 15.28 316,266 +1.30(+9.31%)
Mar 15, 2022 13.62 14.00 13.36 13.98 63,532 +0.39(+2.90%)
Mar 14, 2022 14.42 14.42 13.43 13.58 94,748 -0.84(-5.81%)
Mar 11, 2022 15.59 15.62 14.40 14.42 86,344 -1.03(-6.64%)
Mar 10, 2022 15.15 15.48 14.88 15.45 124,334 -0.25(-1.57%)
Mar 09, 2022 15.14 15.89 15.14 15.69 221,457 +1.46(+10.25%)
Mar 08, 2022 13.95 14.72 13.68 14.23 170,679 +0.35(+2.48%)
Mar 07, 2022 14.61 14.89 13.81 13.89 136,339 -0.68(-4.66%)
Mar 04, 2022 15.51 15.57 14.43 14.57 112,940 -1.20(-7.63%)
Mar 03, 2022 16.93 16.97 15.69 15.77 92,569 -0.99(-5.88%)
Mar 02, 2022 16.59 16.90 16.31 16.76 209,572 +0.23(+1.37%)
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.