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

GX Genomics & Biotechnology ETF (NQ: GNOM )

10.85 -0.07 (-0.64%)
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 (%)
Oct 31, 2023 8.730 8.900 8.630 8.850 281,468 -0.03(-0.34%)
Oct 30, 2023 8.870 8.915 8.725 8.880 239,524 +0.11(+1.25%)
Oct 27, 2023 9.090 9.090 8.770 8.770 78,100 -0.25(-2.77%)
Oct 26, 2023 9.000 9.125 8.980 9.020 8,730,142 +0.03(+0.33%)
Oct 25, 2023 9.230 9.230 8.990 8.990 71,954 -0.32(-3.44%)
Oct 24, 2023 9.260 9.370 9.260 9.310 257,537 +0.15(+1.64%)
Oct 23, 2023 9.140 9.240 9.010 9.160 37,179 -0.01(-0.11%)
Oct 20, 2023 9.160 9.290 9.150 9.170 108,633 -0.05(-0.54%)
Oct 19, 2023 9.400 9.400 9.215 9.220 43,362 -0.20(-2.12%)
Oct 18, 2023 9.710 9.710 9.390 9.420 51,340 -0.37(-3.78%)
Oct 17, 2023 9.690 9.920 9.680 9.790 47,058 +0.01(+0.10%)
Oct 16, 2023 9.720 9.855 9.580 9.780 37,910 +0.06(+0.62%)
Oct 13, 2023 9.650 9.740 9.570 9.720 25,676 +0.07(+0.73%)
Oct 12, 2023 10.08 10.08 9.630 9.650 96,214 -0.42(-4.17%)
Oct 11, 2023 10.18 10.20 10.00 10.07 54,995 -0.07(-0.69%)
Oct 10, 2023 9.880 10.15 9.880 10.14 54,175 +0.26(+2.63%)
Oct 09, 2023 9.840 9.904 9.710 9.880 36,165 -0.05(-0.50%)
Oct 06, 2023 9.860 10.02 9.810 9.930 38,937 +0.00(+0.00%)
Oct 05, 2023 9.720 9.954 9.660 9.930 48,798 +0.17(+1.79%)
Oct 04, 2023 9.900 9.900 9.675 9.755 75,169 -0.11(-1.17%)
Oct 03, 2023 9.870 9.920 9.780 9.870 82,009 -0.04(-0.40%)
Oct 02, 2023 10.13 10.13 9.860 9.910 76,063 -0.26(-2.56%)
Sep 29, 2023 10.28 10.28 10.13 10.17 46,119 -0.01(-0.10%)
Sep 28, 2023 10.22 10.23 10.04 10.18 215,796 -0.05(-0.49%)
Sep 27, 2023 10.17 10.27 10.12 10.23 86,890 +0.15(+1.49%)
Sep 26, 2023 10.07 10.19 10.07 10.08 123,200 +0.01(+0.10%)
Sep 25, 2023 10.13 10.08 10.02 10.07 86,736 -0.11(-1.08%)
Sep 22, 2023 10.31 10.31 10.16 10.18 155,141 -0.13(-1.26%)
Sep 21, 2023 10.38 10.38 10.21 10.31 4,930,426 -0.17(-1.62%)
Sep 20, 2023 10.61 10.63 10.46 10.48 21,214 -0.10(-0.95%)
Sep 19, 2023 10.64 10.64 10.51 10.58 34,895 -0.04(-0.38%)
Sep 18, 2023 10.88 10.88 10.61 10.62 60,993 -0.27(-2.48%)
Sep 15, 2023 10.99 11.06 10.88 10.89 59,730 -0.14(-1.27%)
Sep 14, 2023 11.04 11.09 10.97 11.03 13,658 -0.06(-0.54%)
Sep 13, 2023 11.06 11.20 11.04 11.09 53,436 +0.10(+0.91%)
Sep 12, 2023 10.96 11.05 10.93 10.99 16,485 +0.01(+0.09%)
Sep 11, 2023 11.00 11.03 10.89 10.98 22,620 +0.08(+0.73%)
Sep 08, 2023 11.03 11.03 10.85 10.90 56,013 -0.13(-1.18%)
Sep 07, 2023 11.06 11.06 10.96 11.03 18,351 -0.14(-1.25%)
Sep 06, 2023 11.15 11.17 11.04 11.17 18,152 +0.01(+0.04%)
Sep 05, 2023 11.34 11.34 11.14 11.16 26,424 -0.23(-1.98%)
Sep 01, 2023 11.29 11.42 11.29 11.39 45,554 +0.16(+1.42%)
Aug 31, 2023 11.36 11.36 11.22 11.23 110,451 -0.11(-0.97%)
Aug 30, 2023 11.24 11.34 11.23 11.34 17,943 +0.10(+0.89%)
Aug 29, 2023 11.01 11.27 11.00 11.24 41,938 +0.22(+2.00%)
Aug 28, 2023 11.09 11.16 10.99 11.02 65,176 -0.04(-0.36%)
Aug 25, 2023 10.97 11.11 10.90 11.06 16,460 +0.09(+0.82%)
Aug 24, 2023 11.16 11.16 10.95 10.97 469,337 -0.15(-1.35%)
Aug 23, 2023 11.03 11.15 11.03 11.12 24,527 +0.12(+1.09%)
Aug 22, 2023 11.03 11.05 10.92 11.00 39,481 +0.01(+0.09%)
Aug 21, 2023 10.80 11.03 10.78 10.99 19,635 +0.19(+1.76%)
Aug 18, 2023 10.72 10.92 10.70 10.80 83,157 -0.05(-0.46%)
Aug 17, 2023 10.98 10.98 10.84 10.85 53,408 -0.11(-1.00%)
Aug 16, 2023 11.16 11.16 10.96 10.96 38,943 -0.24(-2.14%)
Aug 15, 2023 11.25 11.27 11.17 11.20 36,762 -0.12(-1.06%)
Aug 14, 2023 11.27 11.32 11.10 11.32 54,396 +0.02(+0.18%)
Aug 11, 2023 11.27 11.35 11.25 11.30 240,862 -0.01(-0.09%)
Aug 10, 2023 11.42 11.52 11.28 11.31 52,619 -0.04(-0.35%)
Aug 09, 2023 11.39 11.52 11.31 11.35 53,173 +0.00(+0.00%)
Aug 08, 2023 11.23 11.36 11.20 11.35 3,372,012 +0.03(+0.27%)
Aug 07, 2023 11.67 11.67 11.26 11.32 66,998 -0.35(-3.00%)
Aug 04, 2023 11.72 11.83 11.65 11.67 194,575 -0.02(-0.17%)
Aug 03, 2023 11.84 11.84 11.68 11.69 29,881 -0.15(-1.27%)
Aug 02, 2023 11.95 11.95 11.76 11.84 49,353 -0.22(-1.82%)
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.