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

Etracs Monthly 2X Diversified Bus Dev ETN (NY: BDCY )

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 (%)
May 29, 2020 6.550 7.103 6.550 7.103 2,400 -0.03(-0.40%)
May 28, 2020 7.530 7.530 7.131 7.131 11,052 -0.27(-3.66%)
May 27, 2020 7.350 7.430 7.180 7.402 8,286 +0.24(+3.33%)
May 26, 2020 6.800 7.315 6.800 7.163 11,829 +0.49(+7.34%)
May 22, 2020 6.640 6.673 6.600 6.673 900 +0.07(+1.10%)
May 21, 2020 6.440 6.620 6.440 6.601 9,966 +0.27(+4.19%)
May 20, 2020 6.275 6.335 6.275 6.335 661 +0.25(+4.19%)
May 19, 2020 6.250 6.250 6.080 6.080 6,955 +0.05(+0.88%)
May 18, 2020 5.990 6.050 5.930 6.027 11,972 +0.45(+8.07%)
May 15, 2020 5.530 5.700 5.520 5.577 2,500 +0.08(+1.43%)
May 14, 2020 5.090 5.515 4.850 5.498 8,320 +0.21(+4.05%)
May 13, 2020 5.470 5.615 5.060 5.284 4,945 -0.36(-6.31%)
May 12, 2020 5.870 5.940 5.640 5.640 3,628 -0.18(-3.17%)
May 11, 2020 5.730 5.950 5.730 5.825 6,708 +0.01(+0.14%)
May 08, 2020 5.787 5.850 5.787 5.816 8,900 +0.18(+3.19%)
May 07, 2020 5.700 5.910 5.580 5.637 16,976 +0.08(+1.38%)
May 06, 2020 5.374 5.572 5.230 5.560 3,466 +0.37(+7.16%)
May 05, 2020 5.562 5.730 5.189 5.189 1,542 -0.04(-0.76%)
May 04, 2020 5.200 5.235 5.100 5.228 12,597 -0.25(-4.52%)
May 01, 2020 5.980 5.980 5.476 5.476 2,200 -0.50(-8.42%)
Apr 30, 2020 6.010 6.020 5.815 5.979 10,277 -0.14(-2.30%)
Apr 29, 2020 5.947 6.190 5.947 6.120 5,006 +0.50(+8.95%)
Apr 28, 2020 6.100 6.110 5.617 5.617 16,236 -0.31(-5.19%)
Apr 27, 2020 5.680 6.030 5.660 5.925 11,452 +0.51(+9.51%)
Apr 24, 2020 5.213 5.410 5.160 5.410 3,800 +0.47(+9.41%)
Apr 23, 2020 4.938 4.990 4.820 4.945 13,279 +0.10(+2.10%)
Apr 22, 2020 4.958 5.042 4.843 4.843 3,186 -0.01(-0.31%)
Apr 21, 2020 5.140 5.140 4.765 4.858 2,806 -0.18(-3.51%)
Apr 20, 2020 5.200 5.340 5.000 5.035 6,401 -0.32(-6.05%)
Apr 17, 2020 5.500 5.500 5.359 5.359 3,700 +0.14(+2.76%)
Apr 16, 2020 5.660 5.660 5.164 5.215 6,259 -0.15(-2.78%)
Apr 15, 2020 5.340 5.450 5.120 5.364 14,132 -0.41(-7.05%)
Apr 14, 2020 5.820 5.950 5.670 5.771 12,391 +0.22(+3.91%)
Apr 13, 2020 5.140 5.570 4.970 5.554 20,018 +0.05(+0.88%)
Apr 09, 2020 5.520 5.920 5.240 5.506 21,800 -0.07(-1.19%)
Apr 08, 2020 5.310 5.930 5.200 5.572 27,012 +0.63(+12.84%)
Apr 07, 2020 4.970 5.450 4.800 4.938 20,878 +0.61(+13.99%)
Apr 06, 2020 4.570 4.650 4.332 4.332 1,697 +0.42(+10.84%)
Apr 03, 2020 4.140 4.150 3.865 3.909 900 -0.25(-5.93%)
Apr 02, 2020 4.390 4.390 4.070 4.155 1,744 -0.26(-5.82%)
Apr 01, 2020 5.060 5.440 4.412 4.412 2,217 -0.66(-13.09%)
Mar 31, 2020 5.420 5.420 5.076 5.076 549 -0.18(-3.39%)
Mar 30, 2020 5.520 5.520 5.254 5.254 518 -0.48(-8.32%)
Mar 27, 2020 6.330 6.330 5.731 5.731 300 -0.04(-0.61%)
Mar 26, 2020 6.000 7.210 5.661 5.766 20,975 -0.17(-2.84%)
Mar 25, 2020 4.380 5.935 4.380 5.935 949 +1.65(+38.51%)
Mar 24, 2020 3.620 4.650 3.620 4.285 1,098 +0.69(+19.31%)
Mar 23, 2020 3.990 4.060 3.591 3.591 2,209 -1.03(-22.32%)
Mar 20, 2020 5.310 5.560 4.623 4.623 1,500 -0.45(-8.84%)
Mar 19, 2020 3.962 5.250 3.840 5.072 7,251 +1.09(+27.50%)
Mar 18, 2020 7.130 7.140 3.978 3.978 3,346 -3.78(-48.75%)
Mar 17, 2020 8.410 8.410 7.742 7.762 1,653 -0.88(-10.19%)
Mar 16, 2020 9.400 9.700 8.643 8.643 2,298 -3.45(-28.54%)
Mar 13, 2020 12.00 12.09 11.69 12.09 2,600 +0.77(+6.82%)
Mar 12, 2020 14.50 14.50 11.02 11.32 25,312 -4.89(-30.15%)
Mar 11, 2020 17.10 17.10 16.00 16.21 238 -1.36(-7.76%)
Mar 10, 2020 17.57 17.57 17.57 17.57 123 -0.06(-0.34%)
Mar 09, 2020 18.59 18.59 17.48 17.63 1,360 -3.72(-17.41%)
Mar 06, 2020 21.35 21.35 21.35 21.35 100 -1.03(-4.62%)
Mar 05, 2020 22.38 22.38 22.38 22.38 10 -0.59(-2.58%)
Mar 04, 2020 22.97 22.97 22.97 22.97 14 +0.88(+3.98%)
Mar 03, 2020 22.10 22.10 22.10 22.10 0 -0.29(-1.30%)
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.