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
Overview
News
Currencies
International
Treasuries

Zacks MLP High Income ETF Direxion (NY: ZMLP )

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 (%)
Jan 31, 2019 10.42 10.42 10.24 10.26 19,301 -0.08(-0.81%)
Jan 30, 2019 10.25 10.43 10.23 10.34 20,141 +0.08(+0.74%)
Jan 29, 2019 10.22 10.28 10.21 10.27 15,180 +0.08(+0.81%)
Jan 28, 2019 10.23 10.27 10.14 10.19 228,923 -0.10(-0.95%)
Jan 25, 2019 10.21 10.28 10.20 10.28 25,731 +0.09(+0.89%)
Jan 24, 2019 10.15 10.20 10.03 10.19 50,143 +0.07(+0.67%)
Jan 23, 2019 10.15 10.15 9.988 10.12 14,722 +0.00(+0.00%)
Jan 22, 2019 10.27 10.29 10.03 10.12 66,039 -0.12(-1.18%)
Jan 18, 2019 10.19 10.29 10.19 10.25 47,372 +0.11(+1.12%)
Jan 17, 2019 10.12 10.14 10.09 10.13 14,992 -0.01(-0.07%)
Jan 16, 2019 10.08 10.14 10.08 10.14 24,930 +0.07(+0.74%)
Jan 15, 2019 10.01 10.09 9.981 10.07 37,008 +0.14(+1.39%)
Jan 14, 2019 9.973 10.03 9.898 9.928 13,480 -0.11(-1.06%)
Jan 11, 2019 10.06 10.09 9.950 10.03 33,120 -0.04(-0.38%)
Jan 10, 2019 10.25 10.25 10.04 10.07 36,187 -0.20(-1.92%)
Jan 09, 2019 10.32 10.32 10.17 10.27 29,525 +0.08(+0.82%)
Jan 08, 2019 10.08 10.19 10.04 10.19 12,769 +0.28(+2.83%)
Jan 07, 2019 9.715 10.03 9.715 9.905 25,950 +0.19(+1.95%)
Jan 04, 2019 9.488 9.715 9.427 9.715 42,621 +0.44(+4.78%)
Jan 03, 2019 9.192 9.352 9.192 9.272 36,297 +0.08(+0.86%)
Jan 02, 2019 8.920 9.333 8.920 9.193 23,416 +0.21(+2.36%)
Dec 31, 2018 8.995 9.064 8.942 8.980 89,201 +0.05(+0.51%)
Dec 28, 2018 8.927 9.026 8.829 8.935 61,227 +0.01(+0.09%)
Dec 27, 2018 9.064 9.064 8.677 8.927 54,674 -0.15(-1.67%)
Dec 26, 2018 8.705 9.123 8.661 9.079 270,302 +0.37(+4.30%)
Dec 24, 2018 8.932 8.932 8.639 8.705 280,768 -0.23(-2.55%)
Dec 21, 2018 9.130 9.229 8.932 8.932 263,995 -0.25(-2.72%)
Dec 20, 2018 9.416 9.431 9.049 9.181 273,167 -0.26(-2.80%)
Dec 19, 2018 9.438 9.643 9.401 9.446 14,676 +0.02(+0.24%)
Dec 18, 2018 9.614 9.694 9.332 9.423 217,136 -0.18(-1.91%)
Dec 17, 2018 9.944 9.973 9.570 9.607 116,175 -0.34(-3.39%)
Dec 14, 2018 9.981 10.16 9.937 9.944 50,317 -0.17(-1.67%)
Dec 13, 2018 9.908 10.11 9.908 10.11 10,713 +0.16(+1.62%)
Dec 12, 2018 9.966 10.02 9.922 9.951 49,392 +0.07(+0.71%)
Dec 11, 2018 10.03 10.08 9.881 9.881 25,530 -0.06(-0.63%)
Dec 10, 2018 10.08 10.08 9.827 9.944 35,837 -0.15(-1.45%)
Dec 07, 2018 10.16 10.29 10.06 10.09 29,317 +0.02(+0.22%)
Dec 06, 2018 10.06 10.09 9.849 10.07 57,874 -0.08(-0.80%)
Dec 04, 2018 10.42 10.42 10.13 10.15 53,453 -0.27(-2.60%)
Dec 03, 2018 10.45 10.45 10.32 10.42 28,443 +0.22(+2.16%)
Nov 30, 2018 10.29 10.29 10.12 10.20 17,726 -0.09(-0.86%)
Nov 29, 2018 10.16 10.34 10.15 10.29 22,116 +0.14(+1.37%)
Nov 28, 2018 10.03 10.18 10.01 10.15 40,917 +0.06(+0.64%)
Nov 27, 2018 10.15 10.19 10.06 10.08 51,404 -0.04(-0.42%)
Nov 26, 2018 10.16 10.24 10.13 10.13 43,607 -0.01(-0.14%)
Nov 23, 2018 10.08 10.16 10.05 10.14 36,135 -0.12(-1.21%)
Nov 21, 2018 10.27 10.27 10.27 0 +0.18(+1.82%)
Nov 20, 2018 10.30 10.33 9.995 10.08 472,464 -0.29(-2.83%)
Nov 19, 2018 10.48 10.49 10.35 10.38 17,578 -0.04(-0.42%)
Nov 16, 2018 10.45 10.46 10.39 10.42 20,181 -0.01(-0.14%)
Nov 15, 2018 10.38 10.47 10.35 10.44 36,022 +0.01(+0.14%)
Nov 14, 2018 10.46 10.49 10.34 10.42 96,745 +0.03(+0.28%)
Nov 13, 2018 10.55 10.64 10.39 10.39 13,269 -0.21(-2.01%)
Nov 12, 2018 10.69 10.72 10.57 10.60 17,949 -0.09(-0.82%)
Nov 09, 2018 10.69 10.71 10.62 10.69 38,317 -0.08(-0.75%)
Nov 08, 2018 10.83 10.99 10.74 10.77 21,101 -0.09(-0.81%)
Nov 07, 2018 10.90 10.93 10.82 10.86 27,648 +0.18(+1.69%)
Nov 06, 2018 10.71 10.71 10.60 10.68 22,117 +0.07(+0.65%)
Nov 05, 2018 10.57 10.70 10.56 10.61 25,919 +0.10(+0.94%)
Nov 02, 2018 10.66 10.66 10.50 10.51 20,999 -0.08(-0.73%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.