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:

Nasdaq Aba Community Bank Index Fund FT (NQ: QABA )

48.61 +0.10 (+0.21%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 48.92 49.28 48.61 48.61 11,948 +0.10(+0.21%)
Jul 11, 2024 47.25 48.69 47.25 48.51 18,058 +1.98(+4.26%)
Jul 10, 2024 45.59 46.58 45.59 46.53 15,384 +0.99(+2.17%)
Jul 09, 2024 44.91 45.56 44.87 45.54 11,987 +0.60(+1.34%)
Jul 08, 2024 45.15 45.40 44.88 44.94 14,552 +0.24(+0.54%)
Jul 05, 2024 45.30 45.30 44.66 44.70 6,534 -0.73(-1.62%)
Jul 03, 2024 45.89 45.89 45.31 45.43 17,378 -0.74(-1.61%)
Jul 02, 2024 45.96 46.19 45.78 46.18 30,363 +0.49(+1.06%)
Jul 01, 2024 45.93 46.05 45.50 45.69 992 -0.30(-0.65%)
Jun 28, 2024 45.11 46.05 45.11 45.99 25,608 +1.18(+2.64%)
Jun 27, 2024 44.13 44.81 44.13 44.81 12,395 +0.62(+1.41%)
Jun 26, 2024 43.55 44.23 43.55 44.19 6,196 +0.37(+0.85%)
Jun 25, 2024 44.04 44.04 43.75 43.81 8,405 -0.44(-1.00%)
Jun 24, 2024 44.14 44.50 44.14 44.25 2,705 +0.74(+1.70%)
Jun 21, 2024 43.33 43.62 43.33 43.52 4,481 -0.13(-0.29%)
Jun 20, 2024 43.58 43.77 43.46 43.64 12,303 -0.09(-0.20%)
Jun 18, 2024 43.42 44.05 43.42 43.73 4,500 +0.20(+0.46%)
Jun 17, 2024 42.70 43.56 42.68 43.53 5,810 +0.64(+1.50%)
Jun 14, 2024 43.02 43.08 42.68 42.89 3,199 -0.48(-1.10%)
Jun 13, 2024 43.84 43.84 43.13 43.36 15,220 -0.61(-1.40%)
Jun 12, 2024 43.84 44.82 43.66 43.98 17,091 +1.02(+2.36%)
Jun 11, 2024 42.57 43.00 42.55 42.96 177,497 -0.11(-0.26%)
Jun 10, 2024 43.45 43.45 42.89 43.07 5,908 -0.70(-1.59%)
Jun 07, 2024 43.69 43.77 43.58 43.77 2,082 -0.17(-0.39%)
Jun 06, 2024 43.93 43.94 43.68 43.94 3,870 +0.19(+0.42%)
Jun 05, 2024 43.86 43.86 43.66 43.75 2,238 +0.18(+0.41%)
Jun 04, 2024 43.68 43.76 43.56 43.58 19,834 -0.67(-1.51%)
Jun 03, 2024 45.19 45.19 44.12 44.25 2,194 -0.52(-1.16%)
May 31, 2024 44.68 44.82 44.65 44.77 2,817 +0.37(+0.84%)
May 30, 2024 44.12 44.48 44.12 44.39 2,723 +0.81(+1.86%)
May 29, 2024 43.73 43.73 43.52 43.58 4,615 -1.09(-2.44%)
May 28, 2024 45.15 45.15 44.50 44.67 8,018 -0.32(-0.70%)
May 24, 2024 44.97 44.99 44.78 44.99 8,508 +0.09(+0.20%)
May 23, 2024 46.23 46.23 44.69 44.90 19,730 -1.08(-2.34%)
May 22, 2024 46.27 46.27 45.96 45.98 1,816 -0.44(-0.94%)
May 21, 2024 46.59 46.59 46.41 46.41 408 +0.05(+0.11%)
May 20, 2024 46.94 46.94 46.33 46.36 475 -0.58(-1.23%)
May 17, 2024 46.76 47.15 46.76 46.94 9,890 +0.28(+0.59%)
May 16, 2024 46.56 46.71 46.56 46.67 757 +0.02(+0.03%)
May 15, 2024 46.74 46.74 46.40 46.65 2,800 +0.20(+0.42%)
May 14, 2024 46.38 46.46 46.17 46.46 1,158 +0.33(+0.71%)
May 13, 2024 46.46 46.56 46.10 46.13 9,398 -0.12(-0.25%)
May 10, 2024 46.32 46.33 45.86 46.25 32,366 -0.06(-0.14%)
May 09, 2024 46.18 46.35 46.18 46.31 34,170 +0.29(+0.63%)
May 08, 2024 45.94 46.03 45.91 46.02 5,203 +0.27(+0.58%)
May 07, 2024 46.13 46.27 45.75 45.75 6,601 -0.11(-0.23%)
May 06, 2024 45.80 46.06 45.80 45.86 840 +0.17(+0.38%)
May 03, 2024 45.93 45.93 45.55 45.69 2,446 +0.53(+1.18%)
May 02, 2024 44.69 45.20 44.69 45.16 5,491 +0.77(+1.73%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.