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
Markets:
Overview
News
Currencies
International
Treasuries

AdvisorShares Dorsey Wright Short ETF (NQ:DWSH)

6.747 -0.028 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 6.850 6.850 6.744 6.747 12,080 -0.03(-0.41%)
Jul 24, 2025 6.690 6.800 6.670 6.776 21,513 +0.10(+1.51%)
Jul 23, 2025 6.750 6.750 6.675 6.675 30,500 -0.15(-2.13%)
Jul 22, 2025 7.060 7.060 6.805 6.820 40,781 -0.32(-4.54%)
Jul 21, 2025 7.130 7.160 7.080 7.145 5,192 -0.01(-0.15%)
Jul 18, 2025 7.072 7.179 7.072 7.155 4,736 +0.10(+1.35%)
Jul 17, 2025 7.100 7.110 7.050 7.060 14,035 -0.10(-1.33%)
Jul 16, 2025 7.140 7.210 7.140 7.155 34,935 +0.01(+0.08%)
Jul 15, 2025 6.990 7.170 6.990 7.149 27,327 +0.13(+1.84%)
Jul 14, 2025 7.000 7.050 6.988 7.020 34,891 +0.08(+1.15%)
Jul 11, 2025 6.870 6.960 6.870 6.940 8,089 +0.11(+1.61%)
Jul 10, 2025 6.920 6.920 6.770 6.830 30,255 -0.12(-1.73%)
Jul 09, 2025 6.970 7.020 6.930 6.950 11,580 -0.03(-0.43%)
Jul 08, 2025 7.060 7.060 6.940 6.980 18,073 -0.18(-2.51%)
Jul 07, 2025 7.010 7.164 7.000 7.160 19,740 +0.16(+2.29%)
Jul 03, 2025 6.910 7.000 6.910 7.000 34,696 +0.00(+0.00%)
Jul 02, 2025 7.120 7.134 6.950 7.000 78,461 -0.15(-2.10%)
Jul 01, 2025 7.420 7.420 7.025 7.150 30,119 -0.28(-3.77%)
Jun 30, 2025 7.437 7.439 7.370 7.430 19,331 +0.01(+0.13%)
Jun 27, 2025 7.375 7.480 7.350 7.420 17,037 +0.00(+0.07%)
Jun 26, 2025 7.470 7.470 7.412 7.415 8,766 -0.08(-1.13%)
Jun 25, 2025 7.490 7.525 7.455 7.500 8,364 +0.03(+0.40%)
Jun 24, 2025 7.530 7.530 7.422 7.470 16,216 -0.11(-1.45%)
Jun 23, 2025 7.570 7.700 7.510 7.580 93,867 +0.02(+0.26%)
Jun 20, 2025 7.470 7.580 7.470 7.560 22,737 +0.03(+0.40%)
Jun 18, 2025 7.440 7.530 7.430 7.530 9,421 +0.02(+0.27%)
Jun 17, 2025 7.400 7.510 7.395 7.510 31,124 +0.12(+1.62%)
Jun 16, 2025 7.460 7.460 7.361 7.390 12,918 -0.09(-1.26%)
Jun 13, 2025 7.440 7.507 7.391 7.484 19,687 +0.13(+1.83%)
Jun 12, 2025 7.401 7.401 7.350 7.350 1,812 +0.00(+0.00%)
Jun 11, 2025 7.240 7.350 7.240 7.350 9,121 +0.08(+1.17%)
Jun 10, 2025 7.450 7.450 7.220 7.265 50,443 -0.23(-3.00%)
Jun 09, 2025 7.570 7.570 7.420 7.490 26,507 -0.15(-1.96%)
Jun 06, 2025 7.690 7.690 7.590 7.640 20,456 -0.13(-1.67%)
Jun 05, 2025 7.750 7.770 7.670 7.770 2,429 +0.07(+0.91%)
Jun 04, 2025 7.660 7.700 7.600 7.700 2,023 -0.01(-0.13%)
Jun 03, 2025 7.880 7.890 7.680 7.710 15,000 -0.21(-2.65%)
Jun 02, 2025 7.840 7.970 7.840 7.920 54,205 +0.05(+0.64%)
May 30, 2025 7.750 7.889 7.750 7.870 6,760 +0.12(+1.55%)
May 29, 2025 7.720 7.800 7.670 7.750 22,033 -0.03(-0.38%)
May 28, 2025 7.680 7.790 7.680 7.780 10,775 +0.07(+0.90%)
May 27, 2025 7.850 7.870 7.680 7.710 32,010 -0.22(-2.77%)
May 23, 2025 7.940 8.010 7.921 7.930 14,891 +0.06(+0.76%)
May 22, 2025 7.900 7.920 7.800 7.870 24,594 +0.02(+0.25%)
May 21, 2025 7.650 7.890 7.650 7.850 32,099 +0.26(+3.47%)
May 20, 2025 7.590 7.610 7.530 7.586 19,838 -0.02(-0.31%)
May 19, 2025 7.590 7.650 7.570 7.610 21,908 +0.09(+1.20%)
May 16, 2025 7.570 7.570 7.485 7.520 4,670 -0.08(-1.05%)
May 15, 2025 7.660 7.660 7.570 7.600 5,742 -0.04(-0.52%)
May 14, 2025 7.490 7.640 7.490 7.640 26,611 +0.13(+1.73%)
May 13, 2025 7.480 7.520 7.450 7.510 25,884 -0.01(-0.13%)
May 12, 2025 7.620 7.620 7.450 7.520 119,885 -0.53(-6.58%)
May 09, 2025 8.030 8.050 7.930 8.050 26,759 -0.04(-0.49%)
May 08, 2025 8.270 8.270 8.000 8.090 109,012 -0.22(-2.65%)
May 07, 2025 8.255 8.353 8.233 8.310 24,852 +0.03(+0.36%)
May 06, 2025 8.180 8.300 8.160 8.280 38,978 +0.15(+1.85%)
May 05, 2025 8.060 8.170 8.060 8.130 52,171 +0.08(+0.93%)
May 02, 2025 8.110 8.115 7.992 8.055 41,230 -0.14(-1.77%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.