Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Oct 31, 2019 5.140 5.140 5.140 0 +0.35(+7.31%)
Oct 30, 2019 4.410 4.972 4.410 4.790 141,842 +0.37(+8.37%)
Oct 29, 2019 4.250 4.560 4.210 4.420 74,296 +0.12(+2.79%)
Oct 28, 2019 4.570 4.700 4.210 4.300 97,819 -0.37(-7.92%)
Oct 25, 2019 4.850 4.900 4.180 4.670 87,000 -0.18(-3.71%)
Oct 24, 2019 5.210 5.210 4.680 4.850 118,589 -0.36(-6.91%)
Oct 23, 2019 5.470 5.601 5.050 5.210 85,065 -0.32(-5.79%)
Oct 22, 2019 5.830 5.830 5.432 5.530 44,369 +0.22(+4.14%)
Oct 21, 2019 5.460 5.600 5.310 5.310 62,834 -0.15(-2.75%)
Oct 18, 2019 5.340 5.669 5.259 5.460 29,800 +0.12(+2.25%)
Oct 17, 2019 5.100 5.400 5.100 5.340 39,860 +0.27(+5.33%)
Oct 16, 2019 4.900 5.220 4.880 5.070 92,824 +0.15(+3.05%)
Oct 15, 2019 6.050 6.090 4.710 4.920 201,076 -1.21(-19.74%)
Oct 14, 2019 6.450 6.450 5.880 6.130 101,682 -0.37(-5.69%)
Oct 11, 2019 6.500 6.620 6.382 6.500 72,000 +0.15(+2.36%)
Oct 10, 2019 6.160 6.440 6.160 6.350 67,739 +0.19(+3.08%)
Oct 09, 2019 6.180 6.407 5.850 6.160 116,481 +0.03(+0.49%)
Oct 08, 2019 6.500 6.700 6.060 6.130 128,093 -0.47(-7.12%)
Oct 07, 2019 6.560 6.890 6.510 6.600 170,581 +0.09(+1.38%)
Oct 04, 2019 6.360 6.550 6.130 6.510 71,500 +0.23(+3.66%)
Oct 03, 2019 6.360 6.659 6.030 6.280 129,945 +0.12(+1.95%)
Oct 02, 2019 6.340 6.540 6.010 6.160 124,842 -0.21(-3.30%)
Oct 01, 2019 6.750 6.900 6.350 6.370 216,584 -0.26(-3.92%)
Sep 30, 2019 6.400 6.800 6.300 6.630 272,734 +0.24(+3.76%)
Sep 27, 2019 5.920 7.000 5.860 6.390 331,400 +0.53(+9.04%)
Sep 26, 2019 6.190 6.190 5.850 5.860 86,957 -0.34(-5.48%)
Sep 25, 2019 5.950 6.290 5.800 6.200 207,439 +0.09(+1.47%)
Sep 24, 2019 6.220 6.500 5.900 6.110 255,472 -0.29(-4.53%)
Sep 23, 2019 5.430 6.750 5.430 6.400 508,687 +1.07(+20.08%)
Sep 20, 2019 5.110 5.579 4.997 5.330 137,800 +0.23(+4.51%)
Sep 19, 2019 4.660 5.200 4.530 5.100 115,489 +0.40(+8.51%)
Sep 18, 2019 4.720 5.100 4.500 4.700 220,643 -0.05(-1.05%)
Sep 17, 2019 4.470 4.800 4.350 4.750 146,758 +0.37(+8.45%)
Sep 16, 2019 4.230 4.590 4.190 4.380 89,194 +0.11(+2.58%)
Sep 13, 2019 4.220 4.480 4.200 4.270 104,600 +0.03(+0.71%)
Sep 12, 2019 4.150 4.340 4.070 4.240 145,740 +0.06(+1.44%)
Sep 11, 2019 3.810 4.300 3.810 4.180 303,270 +0.39(+10.29%)
Sep 10, 2019 4.040 4.060 3.660 3.790 454,856 -0.31(-7.56%)
Sep 09, 2019 3.800 4.930 3.780 4.100 7,067,317 +0.59(+16.81%)
Sep 06, 2019 3.440 3.590 3.370 3.510 62,200 +0.15(+4.44%)
Sep 05, 2019 3.350 3.630 3.173 3.361 81,898 +0.13(+4.05%)
Sep 04, 2019 2.961 3.300 2.961 3.230 15,074 +0.00(+0.00%)
Sep 03, 2019 3.230 3.230 2.970 3.230 4,071 +0.02(+0.62%)
Aug 30, 2019 3.320 3.380 2.920 3.210 23,600 -0.17(-5.03%)
Aug 29, 2019 3.030 3.380 3.030 3.380 59,915 +0.33(+10.82%)
Aug 28, 2019 3.070 3.070 2.975 3.050 8,382 -0.01(-0.33%)
Aug 27, 2019 3.150 3.191 3.050 3.060 25,130 +0.01(+0.33%)
Aug 26, 2019 3.070 3.170 3.047 3.050 16,314 -0.04(-1.29%)
Aug 23, 2019 3.060 3.110 2.920 3.090 19,300 +0.03(+0.98%)
Aug 22, 2019 3.115 3.130 2.991 3.060 14,620 -0.13(-4.08%)
Aug 21, 2019 3.200 3.250 3.100 3.190 25,530 -0.01(-0.18%)
Aug 20, 2019 3.100 3.300 3.003 3.196 59,921 +0.18(+5.82%)
Aug 19, 2019 2.990 3.180 2.929 3.020 43,883 +0.03(+1.00%)
Aug 16, 2019 2.940 2.990 2.800 2.990 14,600 +0.19(+6.79%)
Aug 15, 2019 2.900 2.930 2.700 2.800 14,726 -0.06(-2.10%)
Aug 14, 2019 3.340 3.340 2.600 2.860 69,397 -0.14(-4.67%)
Aug 13, 2019 2.780 3.000 2.750 3.000 31,650 +0.28(+10.29%)
Aug 12, 2019 2.750 2.921 2.720 2.720 10,594 +0.00(+0.00%)
Aug 09, 2019 2.800 2.950 2.720 2.720 5,500 -0.08(-2.86%)
Aug 08, 2019 2.800 2.869 2.775 2.800 10,425 +0.00(+0.00%)
Aug 07, 2019 2.850 2.883 2.800 2.800 4,582 -0.06(-2.10%)
Aug 06, 2019 2.950 2.980 2.860 2.860 4,385 -0.13(-4.35%)
Aug 05, 2019 2.940 2.990 2.850 2.990 9,752 +0.03(+1.01%)
Aug 02, 2019 2.960 2.960 2.880 2.960 1,300 +0.09(+3.14%)
Aug 01, 2019 2.960 3.100 2.870 2.870 14,705 -0.11(-3.69%)
Jul 31, 2019 2.950 3.000 2.880 2.980 12,451 +0.06(+2.05%)
Jul 30, 2019 2.800 3.016 2.760 2.920 52,659 +0.03(+1.04%)
Jul 29, 2019 2.890 3.000 2.610 2.890 107,977 -0.04(-1.37%)
Jul 26, 2019 2.850 3.000 2.850 2.930 11,000 +0.08(+2.81%)
Jul 25, 2019 2.920 2.940 2.801 2.850 13,708 -0.07(-2.40%)
Jul 24, 2019 3.120 3.190 2.800 2.920 63,251 -0.13(-4.26%)
Jul 23, 2019 3.470 3.470 2.875 3.050 405,877 -0.15(-4.69%)
Jul 22, 2019 3.310 3.420 3.200 3.200 28,256 -0.14(-4.19%)
Jul 19, 2019 3.370 3.670 3.280 3.340 24,000 -0.03(-0.74%)
Jul 18, 2019 3.690 3.690 3.365 3.365 15,265 -0.04(-1.32%)
Jul 17, 2019 3.500 3.500 3.260 3.410 17,878 -0.09(-2.57%)
Jul 16, 2019 3.460 3.543 3.460 3.500 13,088 +0.00(+0.14%)
Jul 15, 2019 3.500 3.560 3.374 3.495 22,221 -0.03(-0.99%)
Jul 12, 2019 3.530 3.708 3.490 3.530 55,800 -0.03(-0.84%)
Jul 11, 2019 3.470 3.750 3.350 3.560 138,789 +0.09(+2.59%)
Jul 10, 2019 3.350 3.590 3.275 3.470 75,715 +0.12(+3.59%)
Jul 09, 2019 3.370 3.480 3.270 3.350 55,235 -0.06(-1.76%)
Jul 08, 2019 3.370 3.600 3.270 3.410 187,346 +0.06(+1.79%)
Jul 05, 2019 2.990 3.400 2.980 3.350 346,200 +0.40(+13.56%)
Jul 03, 2019 2.900 3.010 2.810 2.950 29,000 +0.06(+2.08%)
Jul 02, 2019 2.920 3.190 2.800 2.890 116,009 -0.02(-0.69%)
Jul 01, 2019 2.860 2.980 2.720 2.910 113,523 +0.10(+3.56%)
Jun 28, 2019 2.650 2.890 2.610 2.810 111,400 +0.11(+4.07%)
Jun 27, 2019 2.630 2.700 2.630 2.700 16,963 +0.07(+2.66%)
Jun 26, 2019 2.670 2.760 2.630 2.630 21,124 -0.08(-2.95%)
Jun 25, 2019 2.500 2.790 2.400 2.710 227,087 -0.07(-2.52%)
Jun 24, 2019 2.740 2.820 2.710 2.780 38,788 +0.03(+1.09%)
Jun 21, 2019 2.920 2.920 2.720 2.750 80,200 -0.17(-5.82%)
Jun 20, 2019 2.920 2.920 2.796 2.920 56,802 +0.04(+1.39%)
Jun 19, 2019 2.850 2.951 2.720 2.880 164,889 -0.22(-7.10%)
Jun 18, 2019 3.820 4.110 2.830 3.100 3,547,061 +0.31(+11.11%)
Jun 17, 2019 2.930 3.030 2.700 2.790 121,656 -0.19(-6.37%)
Jun 14, 2019 3.120 3.120 2.890 2.980 68,600 -0.14(-4.49%)
Jun 13, 2019 3.200 3.234 3.060 3.120 63,699 -0.22(-6.59%)
Jun 12, 2019 3.220 3.350 2.930 3.340 209,898 +0.10(+3.09%)
Jun 11, 2019 3.380 3.990 3.058 3.240 250,028 -0.18(-5.26%)
Jun 10, 2019 3.300 3.650 3.150 3.420 239,811 +0.10(+3.01%)
Jun 07, 2019 3.130 3.700 2.900 3.320 428,100 -0.06(-1.78%)
Jun 06, 2019 3.000 3.480 2.770 3.380 513,625 +0.45(+15.36%)
Jun 05, 2019 2.660 3.330 2.500 2.930 447,073 +2.67(+1018.32%)
Jun 04, 2019 0.2500 0.2850 0.2500 0.2620 771,250 +0.01(+4.80%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.