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

GraniteShares 2x Short NVDA Daily ETF (NQ:NVD)

6.860 -0.320 (-4.46%)
Official Closing Price Updated: 4:15 PM EST, Nov 3, 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 (%)
Nov 03, 2025 6.790 6.910 6.560 6.860 38,722,664 -0.32(-4.46%)
Oct 31, 2025 6.900 7.215 6.792 7.180 26,833,054 +0.03(+0.42%)
Oct 30, 2025 7.000 7.247 6.940 7.150 26,187,900 +0.29(+4.23%)
Oct 29, 2025 6.815 7.040 6.510 6.860 43,816,760 -0.45(-6.16%)
Oct 28, 2025 7.990 8.080 7.140 7.310 39,365,984 -0.81(-9.98%)
Oct 27, 2025 8.260 8.395 8.090 8.120 20,159,804 -0.48(-5.58%)
Oct 24, 2025 8.830 8.860 8.480 8.600 19,949,672 -0.40(-4.44%)
Oct 23, 2025 9.170 9.240 8.910 9.000 16,072,477 -0.18(-1.96%)
Oct 22, 2025 9.090 9.535 8.870 9.180 18,696,740 +0.09(+0.99%)
Oct 21, 2025 8.940 9.230 8.940 9.090 15,047,072 +0.14(+1.56%)
Oct 20, 2025 8.915 9.035 8.700 8.950 12,758,266 +0.06(+0.67%)
Oct 17, 2025 9.200 9.229 8.800 8.890 15,752,476 -0.13(-1.44%)
Oct 16, 2025 8.980 9.240 8.870 9.020 16,418,731 -0.20(-2.17%)
Oct 15, 2025 8.710 9.489 8.710 9.220 20,173,398 +0.02(+0.22%)
Oct 14, 2025 8.780 9.230 8.780 9.200 25,563,948 +0.75(+8.88%)
Oct 13, 2025 8.490 8.680 8.290 8.450 25,725,274 -0.51(-5.69%)
Oct 10, 2025 8.090 8.980 7.910 8.960 41,294,768 +0.81(+9.94%)
Oct 09, 2025 8.200 8.300 7.920 8.150 30,361,392 -0.31(-3.66%)
Oct 08, 2025 8.690 8.440 8.460 15,053,439 -0.39(-4.41%)
Oct 07, 2025 8.740 8.910 8.470 8.850 18,520,848 +0.05(+0.57%)
Oct 06, 2025 8.800 9.000 8.650 8.800 24,828,708 +0.20(+2.33%)
Oct 03, 2025 8.470 8.815 8.370 8.600 16,290,528 +0.11(+1.30%)
Oct 02, 2025 8.430 8.550 8.291 8.490 17,237,736 -0.15(-1.74%)
Oct 01, 2025 8.830 8.950 8.560 8.640 22,637,528 -0.06(-0.69%)
Sep 30, 2025 9.160 9.215 8.630 8.700 28,016,908 -0.48(-5.23%)
Sep 29, 2025 9.320 9.330 8.950 9.180 20,603,564 -0.39(-4.08%)
Sep 26, 2025 9.570 9.920 9.530 9.570 15,508,406 -0.04(-0.42%)
Sep 25, 2025 9.960 10.11 9.340 9.610 20,185,764 -0.09(-0.93%)
Sep 24, 2025 9.400 9.860 9.400 9.700 16,932,656 +0.17(+1.78%)
Sep 23, 2025 9.190 9.648 9.150 9.530 16,809,574 +0.51(+5.65%)
Sep 22, 2025 9.940 10.01 8.920 9.020 30,534,716 -0.78(-7.96%)
Sep 19, 2025 9.870 9.950 9.630 9.800 17,004,620 -0.03(-0.31%)
Sep 18, 2025 10.11 10.23 9.730 9.830 21,691,492 -0.74(-7.00%)
Sep 17, 2025 10.31 10.78 10.24 10.57 18,202,688 +0.53(+5.28%)
Sep 16, 2025 9.800 10.09 9.760 10.04 11,745,513 +0.32(+3.29%)
Sep 15, 2025 9.960 10.07 9.665 9.720 15,202,996 +0.01(+0.10%)
Sep 12, 2025 9.705 9.860 9.625 9.710 12,840,051 -0.07(-0.72%)
Sep 11, 2025 9.500 9.850 9.440 9.780 24,127,844 +0.02(+0.20%)
Sep 10, 2025 9.840 9.990 9.510 9.760 24,927,872 -0.80(-7.58%)
Sep 09, 2025 10.79 11.08 10.54 10.56 14,469,771 -0.31(-2.85%)
Sep 08, 2025 10.98 10.98 10.54 10.87 13,714,664 -0.17(-1.54%)
Sep 05, 2025 10.92 11.41 10.80 11.04 15,961,614 +0.57(+5.44%)
Sep 04, 2025 10.61 10.76 10.46 10.47 10,635,265 -0.13(-1.23%)
Sep 03, 2025 10.55 10.82 10.38 10.60 14,075,911 +0.02(+0.19%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.