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

Financial Bear -3X Direxion (NY: FAZ )

7.860 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 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 (%)
Feb 28, 2019 286.46 287.22 282.82 286.76 47,900 +0.00(+0.00%)
Feb 27, 2019 290.71 291.31 285.85 286.76 44,996 -1.52(-0.53%)
Feb 26, 2019 290.10 291.31 284.64 288.28 51,702 +0.91(+0.32%)
Feb 25, 2019 283.73 287.98 280.39 287.37 63,558 -0.61(-0.21%)
Feb 22, 2019 287.67 291.01 286.76 287.98 49,157 -1.82(-0.63%)
Feb 21, 2019 288.28 293.29 287.06 289.80 78,160 +3.03(+1.06%)
Feb 20, 2019 289.49 291.31 286.46 286.76 42,864 -1.82(-0.63%)
Feb 19, 2019 293.13 295.26 287.06 288.58 46,570 -1.82(-0.63%)
Feb 15, 2019 298.60 298.60 290.10 290.40 108,867 -13.65(-4.49%)
Feb 14, 2019 302.24 308.91 298.60 304.06 57,429 +6.37(+2.14%)
Feb 13, 2019 297.08 297.99 292.22 297.69 51,945 -3.34(-1.11%)
Feb 12, 2019 304.67 304.97 298.60 301.02 64,835 -8.80(-2.84%)
Feb 11, 2019 310.43 312.86 308.31 309.82 38,635 -3.03(-0.97%)
Feb 08, 2019 315.29 322.87 312.56 312.86 85,496 +1.82(+0.59%)
Feb 07, 2019 309.52 317.41 308.00 311.04 106,493 +5.77(+1.89%)
Feb 06, 2019 304.67 308.31 302.84 305.27 46,851 +2.43(+0.80%)
Feb 05, 2019 302.84 307.70 302.54 302.84 45,597 -0.91(-0.30%)
Feb 04, 2019 309.22 313.16 303.75 303.75 45,925 -4.86(-1.57%)
Feb 01, 2019 312.56 313.46 306.79 308.61 63,875 -4.85(-1.55%)
Jan 31, 2019 317.11 320.14 312.25 313.46 57,790 -0.30(-0.10%)
Jan 30, 2019 316.50 322.26 308.61 313.77 75,883 -6.98(-2.18%)
Jan 29, 2019 318.02 323.48 317.41 320.75 47,268 +1.82(+0.57%)
Jan 28, 2019 323.18 325.91 318.32 318.93 69,104 +1.82(+0.57%)
Jan 25, 2019 320.44 321.96 313.46 317.11 86,139 -10.01(-3.06%)
Jan 24, 2019 333.19 333.80 324.39 327.12 59,203 -3.34(-1.01%)
Jan 23, 2019 327.42 339.26 324.69 330.46 85,947 +0.00(+0.00%)
Jan 22, 2019 328.33 335.92 324.09 330.46 124,638 +8.50(+2.64%)
Jan 18, 2019 331.06 334.71 320.75 321.96 122,602 -13.35(-3.98%)
Jan 17, 2019 344.42 346.85 331.98 335.31 90,190 -5.46(-1.60%)
Jan 16, 2019 347.45 349.88 335.92 340.78 106,259 -16.69(-4.67%)
Jan 15, 2019 370.82 371.42 355.64 357.47 87,751 -9.41(-2.56%)
Jan 14, 2019 379.31 381.13 364.14 366.87 76,826 -3.64(-0.98%)
Jan 11, 2019 376.89 380.83 369.30 370.51 76,055 -0.91(-0.25%)
Jan 10, 2019 383.26 385.08 369.91 371.42 117,042 -4.25(-1.13%)
Jan 09, 2019 378.71 385.38 372.64 375.67 65,918 -6.37(-1.67%)
Jan 08, 2019 379.01 393.88 377.31 382.05 96,328 -6.37(-1.64%)
Jan 07, 2019 395.40 398.13 378.71 388.42 51,326 -5.76(-1.46%)
Jan 04, 2019 415.73 416.33 389.33 394.18 145,904 -38.84(-8.97%)
Jan 03, 2019 419.07 434.24 413.91 433.02 157,231 +22.45(+5.47%)
Jan 02, 2019 429.38 432.72 406.32 410.57 131,974 -1.21(-0.29%)
Dec 31, 2018 416.64 428.17 408.75 411.78 104,527 -10.62(-2.51%)
Dec 28, 2018 417.85 428.47 406.32 422.40 170,973 -0.61(-0.14%)
Dec 27, 2018 457.91 467.92 421.19 423.01 148,558 +37.63(+9.76%)
Dec 26, 2018 441.28 456.60 385.38 385.38 389,933 -61.27(-13.72%)
Dec 24, 2018 429.73 447.19 421.39 446.66 322,385 +30.64(+7.36%)
Dec 21, 2018 389.41 419.51 373.02 416.02 337,120 +23.65(+6.03%)
Dec 20, 2018 384.85 401.24 374.90 392.37 306,150 +12.09(+3.18%)
Dec 19, 2018 366.03 386.73 345.34 380.28 184,924 +14.51(+3.97%)
Dec 18, 2018 359.05 372.21 349.10 365.76 196,078 +0.27(+0.07%)
Dec 17, 2018 349.91 370.06 343.73 365.50 194,548 +19.08(+5.51%)
Dec 14, 2018 344.80 349.10 336.47 346.42 134,907 +9.94(+2.96%)
Dec 13, 2018 330.29 339.70 327.60 336.47 137,793 +3.76(+1.13%)
Dec 12, 2018 323.03 333.25 319.27 332.71 135,083 -1.07(-0.32%)
Dec 11, 2018 316.31 337.01 313.09 333.78 175,082 +6.18(+1.89%)
Dec 10, 2018 321.96 343.73 319.81 327.60 240,816 +9.14(+2.87%)
Dec 07, 2018 303.95 323.57 294.81 318.46 220,623 +16.93(+5.61%)
Dec 06, 2018 317.12 327.87 301.53 301.53 278,987 +2.15(+0.72%)
Dec 04, 2018 272.24 301.53 271.97 299.38 230,733 +30.10(+11.18%)
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.