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 (%)
May 17, 2024 10.87 10.90 10.79 10.85 38,772 -0.07(-0.64%)
May 16, 2024 10.93 10.93 10.80 10.92 58,430 +0.00(+0.00%)
May 15, 2024 10.94 11.00 10.87 10.92 50,479 +0.11(+1.02%)
May 14, 2024 10.74 10.92 10.74 10.81 67,970 +0.21(+1.93%)
May 13, 2024 10.49 10.72 10.49 10.61 69,522 +0.19(+1.78%)
May 10, 2024 10.58 10.61 10.39 10.42 36,370 -0.02(-0.19%)
May 09, 2024 10.35 10.45 10.31 10.44 53,117 +0.12(+1.16%)
May 08, 2024 10.37 10.39 10.23 10.32 69,112 -0.08(-0.77%)
May 07, 2024 10.51 10.51 10.32 10.40 61,364 -0.07(-0.67%)
May 06, 2024 10.52 10.52 10.37 10.47 49,903 +0.05(+0.48%)
May 03, 2024 10.49 10.63 10.41 10.42 89,350 +0.10(+0.97%)
May 02, 2024 10.28 10.35 10.14 10.32 63,288 +0.21(+2.08%)
May 01, 2024 9.850 10.34 9.850 10.11 38,380 +0.26(+2.64%)
Apr 30, 2024 9.930 10.00 9.840 9.850 33,421 -0.15(-1.50%)
Apr 29, 2024 9.870 10.10 9.870 10.00 29,279 +0.20(+2.04%)
Apr 26, 2024 9.730 9.850 9.650 9.800 49,547 +0.11(+1.13%)
Apr 25, 2024 9.790 9.790 9.570 9.690 37,073 -0.25(-2.51%)
Apr 24, 2024 10.03 10.06 9.885 9.940 189,368 -0.09(-0.85%)
Apr 23, 2024 9.950 10.18 9.940 10.03 64,550 +0.14(+1.37%)
Apr 22, 2024 9.750 9.980 9.730 9.890 89,024 +0.21(+2.17%)
Apr 19, 2024 9.740 9.820 9.575 9.680 62,874 -0.10(-1.03%)
Apr 18, 2024 9.880 9.900 9.760 9.780 26,364 -0.11(-1.09%)
Apr 17, 2024 10.06 10.06 9.880 9.888 36,845 -0.11(-1.12%)
Apr 16, 2024 10.15 10.15 10.00 10.00 51,601 -0.25(-2.44%)
Apr 15, 2024 10.57 10.57 10.19 10.25 69,650 -0.30(-2.84%)
Apr 12, 2024 10.81 10.86 10.51 10.55 29,348 -0.33(-3.03%)
Apr 11, 2024 10.90 10.97 10.78 10.88 85,160 +0.04(+0.37%)
Apr 10, 2024 10.84 10.88 10.75 10.84 120,885 -0.34(-3.04%)
Apr 09, 2024 10.96 11.18 10.96 11.18 44,206 +0.31(+2.85%)
Apr 08, 2024 10.89 10.92 10.81 10.87 30,365 +0.00(+0.00%)
Apr 05, 2024 10.77 10.94 10.66 10.87 43,346 +0.10(+0.93%)
Apr 04, 2024 11.04 11.09 10.77 10.77 45,541 -0.15(-1.38%)
Apr 03, 2024 10.90 10.99 10.82 10.92 49,749 -0.03(-0.27%)
Apr 02, 2024 11.16 11.16 10.92 10.95 69,798 -0.41(-3.61%)
Apr 01, 2024 11.42 11.42 11.18 11.36 50,145 -0.02(-0.18%)
Mar 28, 2024 11.48 11.48 11.35 11.38 42,576 -0.05(-0.44%)
Mar 27, 2024 11.34 11.43 11.13 11.43 26,636 +0.23(+2.05%)
Mar 26, 2024 11.34 11.39 11.20 11.20 30,400 -0.09(-0.80%)
Mar 25, 2024 11.34 11.39 11.25 11.29 251,013 -0.03(-0.27%)
Mar 22, 2024 11.47 11.47 11.26 11.32 60,790 -0.14(-1.22%)
Mar 21, 2024 11.56 11.70 11.46 11.46 30,013 +0.01(+0.09%)
Mar 20, 2024 11.36 11.53 11.23 11.45 31,175 +0.06(+0.53%)
Mar 19, 2024 11.31 11.43 11.29 11.39 19,214 +0.04(+0.35%)
Mar 18, 2024 11.50 11.50 11.35 11.35 22,156 -0.12(-1.05%)
Mar 15, 2024 11.37 11.51 11.37 11.47 54,781 +0.10(+0.88%)
Mar 14, 2024 11.71 11.71 11.27 11.37 28,281 -0.39(-3.32%)
Mar 13, 2024 11.62 11.84 11.60 11.76 325,001 +0.14(+1.20%)
Mar 12, 2024 11.84 11.84 11.59 11.62 43,086 -0.22(-1.86%)
Mar 11, 2024 11.92 12.10 11.82 11.84 327,940 -0.07(-0.59%)
Mar 08, 2024 12.00 12.20 11.82 11.91 49,095 -0.01(-0.08%)
Mar 07, 2024 12.00 12.11 11.87 11.92 452,135 -0.03(-0.25%)
Mar 06, 2024 11.99 12.00 11.87 11.95 73,057 +0.06(+0.50%)
Mar 05, 2024 12.05 12.08 11.82 11.89 157,267 -0.18(-1.49%)
Mar 04, 2024 12.40 12.40 11.95 12.07 115,811 -0.22(-1.79%)
Mar 01, 2024 12.07 12.44 12.05 12.29 78,679 +0.31(+2.59%)
Feb 29, 2024 12.43 12.53 11.98 11.98 129,220 -0.24(-1.96%)
Feb 28, 2024 12.17 12.34 12.14 12.22 127,366 -0.01(-0.08%)
Feb 27, 2024 11.84 12.27 11.77 12.23 143,601 +0.53(+4.53%)
Feb 26, 2024 11.42 11.70 11.42 11.70 38,771 +0.24(+2.09%)
Feb 23, 2024 11.47 11.55 11.41 11.46 22,753 +0.00(+0.00%)
Feb 22, 2024 11.27 11.57 11.27 11.46 26,162 +0.19(+1.69%)
Feb 21, 2024 11.25 11.28 11.10 11.27 39,893 +0.01(+0.09%)
Feb 20, 2024 11.32 11.43 11.16 11.26 55,766 -0.17(-1.49%)
Feb 16, 2024 11.36 11.56 11.36 11.43 53,860 -0.01(-0.09%)
Feb 15, 2024 11.31 11.53 11.31 11.44 48,170 +0.19(+1.69%)
Feb 14, 2024 11.03 11.26 11.00 11.25 28,320 +0.36(+3.31%)
Feb 13, 2024 11.10 11.15 10.81 10.89 86,579 -0.62(-5.39%)
Feb 12, 2024 11.22 11.51 11.22 11.51 52,340 +0.30(+2.68%)
Feb 09, 2024 11.17 11.25 11.11 11.21 52,213 +0.11(+0.99%)
Feb 08, 2024 10.97 11.16 10.94 11.10 22,045 +0.11(+1.00%)
Feb 07, 2024 11.12 11.12 10.92 10.99 55,710 -0.19(-1.70%)
Feb 06, 2024 10.82 11.18 10.78 11.18 56,831 +0.38(+3.52%)
Feb 05, 2024 10.68 10.86 10.59 10.80 114,134 +0.01(+0.09%)
Feb 02, 2024 10.81 10.84 10.59 10.79 73,278 -0.16(-1.46%)
Feb 01, 2024 10.84 11.00 10.70 10.95 31,264 +0.20(+1.86%)
Jan 31, 2024 10.93 11.08 10.74 10.75 34,648 -0.23(-2.09%)
Jan 30, 2024 11.16 11.18 10.98 10.98 64,125 -0.25(-2.23%)
Jan 29, 2024 10.90 11.24 10.78 11.23 33,210 +0.34(+3.12%)
Jan 26, 2024 11.05 11.14 10.89 10.89 34,594 -0.13(-1.18%)
Jan 25, 2024 11.07 11.10 10.95 11.02 25,908 +0.08(+0.73%)
Jan 24, 2024 11.25 11.25 10.94 10.94 31,537 -0.17(-1.53%)
Jan 23, 2024 11.10 11.14 10.96 11.11 33,359 +0.06(+0.54%)
Jan 22, 2024 10.89 11.15 10.86 11.05 72,036 +0.20(+1.84%)
Jan 19, 2024 10.83 10.88 10.74 10.85 41,709 -0.02(-0.18%)
Jan 18, 2024 11.00 11.01 10.75 10.87 32,381 -0.07(-0.66%)
Jan 17, 2024 11.01 11.01 10.84 10.94 45,386 -0.20(-1.78%)
Jan 16, 2024 11.22 11.21 11.06 11.14 46,190 -0.20(-1.76%)
Jan 12, 2024 11.53 11.58 11.32 11.34 24,075 -0.13(-1.13%)
Jan 11, 2024 11.56 11.56 11.37 11.47 20,714 -0.15(-1.29%)
Jan 10, 2024 11.62 11.64 11.50 11.62 55,281 -0.02(-0.17%)
Jan 09, 2024 11.62 11.73 11.50 11.64 29,792 -0.05(-0.43%)
Jan 08, 2024 11.26 11.69 11.13 11.69 36,265 +0.37(+3.27%)
Jan 05, 2024 11.22 11.37 11.03 11.32 41,618 -0.01(-0.09%)
Jan 04, 2024 11.28 11.37 11.25 11.33 37,325 +0.04(+0.40%)
Jan 03, 2024 11.58 11.67 11.22 11.29 116,521 -0.39(-3.38%)
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.