Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North Shore Equity Rotation ETF (NQ: KOOL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2016 4.000 4.350 3.830 4.250 455,990 +0.25(+6.25%)
Aug 30, 2016 4.020 4.218 3.890 4.000 75,558 +0.00(+0.00%)
Aug 29, 2016 3.880 4.210 3.850 4.000 100,585 +0.09(+2.30%)
Aug 26, 2016 3.980 4.350 3.820 3.910 135,017 -0.07(-1.76%)
Aug 25, 2016 3.710 4.160 3.650 3.980 209,498 +0.01(+0.25%)
Aug 24, 2016 4.210 4.550 3.900 3.970 388,565 -0.28(-6.59%)
Aug 23, 2016 4.660 4.665 4.200 4.250 330,820 -0.45(-9.57%)
Aug 22, 2016 4.180 4.920 4.170 4.700 2,025,185 +0.54(+12.98%)
Aug 19, 2016 3.970 4.230 3.730 4.160 268,019 +0.28(+7.22%)
Aug 18, 2016 3.850 3.950 3.690 3.880 138,744 -0.01(-0.26%)
Aug 17, 2016 3.800 3.988 3.770 3.890 115,206 -0.01(-0.26%)
Aug 16, 2016 4.090 4.270 3.880 3.900 251,377 -0.30(-7.14%)
Aug 15, 2016 3.960 4.400 3.900 4.200 695,163 +0.24(+6.06%)
Aug 12, 2016 3.750 4.160 3.690 3.960 411,038 +0.17(+4.49%)
Aug 11, 2016 3.800 3.820 3.680 3.790 97,991 -0.04(-1.04%)
Aug 10, 2016 4.010 4.010 3.760 3.830 235,541 -0.22(-5.43%)
Aug 09, 2016 4.250 4.290 3.910 4.050 236,764 -0.23(-5.37%)
Aug 08, 2016 4.310 4.500 4.150 4.280 293,013 +0.04(+0.94%)
Aug 05, 2016 4.450 4.455 4.140 4.240 399,227 -0.24(-5.36%)
Aug 04, 2016 4.850 5.070 4.400 4.480 1,335,221 -0.94(-17.34%)
Aug 03, 2016 6.660 7.390 5.260 5.420 7,078,263 +0.97(+21.80%)
Aug 02, 2016 4.900 4.900 4.350 4.450 347,059 -0.02(-0.45%)
Aug 01, 2016 4.850 4.850 4.350 4.470 622,570 +0.29(+6.94%)
Jul 29, 2016 4.030 4.290 4.000 4.180 311,586 +0.11(+2.70%)
Jul 28, 2016 4.350 4.560 4.055 4.070 545,417 -0.33(-7.50%)
Jul 27, 2016 5.580 5.590 4.204 4.400 1,243,921 -0.57(-11.47%)
Jul 26, 2016 3.500 6.840 3.500 4.970 13,247,501 +1.52(+44.06%)
Jul 25, 2016 3.080 3.480 3.040 3.450 192,100 +0.31(+9.87%)
Jul 22, 2016 3.159 3.159 2.981 3.140 15,503 +0.06(+1.94%)
Jul 21, 2016 3.130 3.140 3.050 3.080 12,949 -0.06(-1.91%)
Jul 20, 2016 3.130 3.180 3.030 3.140 30,657 -0.01(-0.32%)
Jul 19, 2016 3.220 3.220 2.975 3.150 38,279 +0.03(+0.96%)
Jul 18, 2016 3.010 3.133 2.980 3.120 29,398 +0.10(+3.31%)
Jul 15, 2016 3.000 3.020 2.973 3.020 13,103 +0.01(+0.33%)
Jul 14, 2016 2.980 3.040 2.972 3.010 28,093 -0.02(-0.66%)
Jul 13, 2016 3.020 3.040 2.990 3.030 17,014 +0.07(+2.36%)
Jul 12, 2016 2.960 3.030 2.890 2.960 47,139 +0.05(+1.72%)
Jul 11, 2016 2.910 2.998 2.910 2.910 17,523 -0.05(-1.69%)
Jul 08, 2016 2.900 3.030 2.810 2.960 66,155 +0.10(+3.50%)
Jul 07, 2016 2.750 2.890 2.750 2.860 18,244 -0.03(-1.04%)
Jul 05, 2016 2.820 2.901 2.800 2.890 36,405 +0.03(+1.05%)
Jul 01, 2016 2.900 2.860 2.860 2.860 19,700 -0.07(-2.39%)
Jun 30, 2016 2.970 3.000 2.780 2.930 82,072 +0.00(+0.00%)
Jun 29, 2016 3.150 3.150 2.860 2.930 55,148 -0.15(-4.87%)
Jun 28, 2016 2.750 3.250 2.750 3.080 371,630 +0.27(+9.61%)
Jun 27, 2016 2.810 3.090 2.750 2.810 98,496 -0.04(-1.40%)
Jun 24, 2016 2.900 3.066 2.770 2.850 63,996 -0.13(-4.43%)
Jun 23, 2016 2.950 3.340 2.822 2.982 182,134 +0.14(+5.00%)
Jun 22, 2016 2.900 2.940 2.700 2.840 43,848 -0.08(-2.74%)
Jun 21, 2016 2.870 3.020 2.780 2.920 89,876 +0.03(+1.04%)
Jun 20, 2016 2.830 2.910 2.720 2.890 48,950 +0.09(+3.21%)
Jun 17, 2016 3.010 3.110 2.800 2.800 93,616 -0.25(-8.20%)
Jun 16, 2016 3.010 3.060 2.810 3.050 74,304 +0.03(+0.99%)
Jun 15, 2016 3.060 3.220 2.920 3.020 65,036 -0.07(-2.27%)
Jun 14, 2016 3.080 3.148 3.010 3.090 48,276 -0.01(-0.32%)
Jun 13, 2016 3.460 3.521 3.000 3.100 204,037 -0.40(-11.43%)
Jun 10, 2016 3.490 3.880 3.350 3.500 1,074,291 -0.17(-4.63%)
Jun 09, 2016 3.020 3.780 2.890 3.670 1,812,161 +0.63(+20.72%)
Jun 08, 2016 2.860 3.080 2.810 3.040 49,254 +0.16(+5.56%)
Jun 07, 2016 2.910 3.000 2.799 2.880 33,554 -0.05(-1.71%)
Jun 06, 2016 2.960 3.030 2.800 2.930 96,288 -0.03(-1.01%)
Jun 03, 2016 2.980 3.079 2.910 2.960 36,507 -0.04(-1.33%)
Jun 02, 2016 3.070 3.120 2.890 3.000 101,082 -0.09(-2.91%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.