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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

STKd 100% MSTR & 100% COIN ETF (NQ:APED)

6.900 UNCHANGED

Last Price Updated: 4:15 PM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025				6.900	0	+0.02(+0.23%)
Dec 19, 2025	6.720	6.885	6.720	6.885	6,002	+0.41(+6.32%)
Dec 18, 2025	7.230	7.230	6.476	6.476	3,474	-0.22(-3.28%)
Dec 17, 2025	7.470	7.470	6.695	6.695	2,762	-0.54(-7.49%)
Dec 16, 2025	7.114	7.310	7.114	7.237	4,543	+0.30(+4.37%)
Dec 15, 2025	7.890	7.890	6.934	6.934	4,827	-1.53(-18.07%)
Dec 12, 2025	8.640	8.640	8.010	8.463	4,623	-0.04(-0.50%)
Dec 11, 2025	8.220	8.576	7.920	8.505	13,074	-0.31(-3.55%)
Dec 10, 2025	9.000	9.060	8.748	8.818	6,221	-0.24(-2.64%)
Dec 09, 2025	8.610	9.646	8.610	9.058	6,294	+0.35(+3.97%)
Dec 08, 2025	8.770	8.770	8.530	8.712	935	+0.35(+4.17%)
Dec 05, 2025	8.710	8.710	8.150	8.363	5,235	-0.49(-5.52%)
Dec 04, 2025	9.050	9.050	8.670	8.852	603	-0.21(-2.33%)
Dec 03, 2025	8.450	9.062	8.450	9.062	3,051	+0.56(+6.55%)
Dec 02, 2025	8.180	8.778	8.180	8.505	4,687	+0.71(+9.14%)
Dec 01, 2025	7.940	7.940	7.175	7.793	6,857	-0.67(-7.87%)
Nov 28, 2025	8.751	9.110	8.370	8.458	6,300	+0.31(+3.78%)
Nov 26, 2025	7.840	8.389	7.787	8.151	8,236	+0.48(+6.26%)
Nov 25, 2025	7.619	7.670	7.359	7.670	4,028	-0.39(-4.89%)
Nov 24, 2025	7.361	8.065	7.270	8.065	10,267	+0.84(+11.63%)
Nov 21, 2025	7.750	7.750	6.840	7.224	27,371	-0.23(-3.10%)
Nov 20, 2025	8.535	8.540	7.455	7.455	1,646	-1.05(-12.33%)
Nov 19, 2025	8.610	8.610	8.504	8.504	1,423	-1.52(-15.17%)
Nov 18, 2025	9.290	10.29	9.290	10.03	15,891	+0.81(+8.75%)
Nov 17, 2025	9.810	10.12	9.000	9.219	4,049	-0.95(-9.33%)
Nov 14, 2025	10.01	10.88	9.940	10.17	7,169	-0.43(-4.08%)
Nov 13, 2025	12.39	12.39	10.60	10.60	5,771	-1.77(-14.31%)
Nov 12, 2025	12.37	12.37	12.37	12.37	678	-0.44(-3.46%)
Nov 11, 2025	13.39	13.51	12.80	12.81	1,893	-1.14(-8.17%)
Nov 10, 2025	14.02	14.16	13.92	13.95	1,489	+0.34(+2.49%)
Nov 07, 2025	12.30	13.61	11.50	13.61	15,979	+0.34(+2.56%)
Nov 06, 2025	14.29	14.29	12.99	13.28	3,389	-1.71(-11.43%)
Nov 05, 2025	14.38	14.99	14.32	14.99	18,304	+1.05(+7.55%)
Nov 04, 2025	15.44	15.44	13.91	13.94	3,197	-2.23(-13.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

STKd 100% MSTR & 100% COIN ETF (NQ:APED)

Historical Prices