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

Uscf Summerhaven Dynamic Commodity Strategy No K (NY: SDCI )

19.27 -0.18 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 9.140 9.140 9.073 9.073 537 +0.06(+0.64%)
Aug 28, 2020 8.997 9.015 8.997 9.015 335 +0.08(+0.86%)
Aug 27, 2020 8.926 8.938 8.884 8.938 8,511 +0.01(+0.13%)
Aug 26, 2020 8.926 8.926 8.926 8.926 0 +0.03(+0.30%)
Aug 25, 2020 8.914 8.944 8.899 8.899 1,679 +0.12(+1.42%)
Aug 24, 2020 8.774 8.774 8.774 8.774 0 +0.01(+0.14%)
Aug 21, 2020 8.783 8.783 8.753 8.762 671 -0.03(-0.36%)
Aug 20, 2020 8.794 8.794 8.794 8.794 0 +0.01(+0.11%)
Aug 19, 2020 8.785 8.785 8.785 8.785 0 -0.04(-0.44%)
Aug 18, 2020 8.831 8.831 8.823 8.823 1,010 +0.03(+0.29%)
Aug 17, 2020 8.729 8.819 8.729 8.798 2,230 +0.13(+1.47%)
Aug 14, 2020 8.670 8.670 8.670 8.670 503 -0.01(-0.11%)
Aug 13, 2020 8.670 8.679 8.670 8.679 314 +0.17(+1.96%)
Aug 12, 2020 8.513 8.513 8.513 8.513 5 -0.00(-0.00%)
Aug 11, 2020 8.634 8.664 8.513 8.513 6,264 -0.22(-2.51%)
Aug 10, 2020 8.733 8.733 8.733 8.733 0 +0.05(+0.59%)
Aug 07, 2020 8.658 8.682 8.658 8.682 671 -0.12(-1.41%)
Aug 06, 2020 8.805 8.805 8.805 8.805 0 +0.10(+1.14%)
Aug 05, 2020 8.795 8.795 8.706 8.706 2,015 +0.08(+0.97%)
Aug 04, 2020 8.622 8.622 8.622 8.622 105 +0.06(+0.73%)
Aug 03, 2020 8.560 8.560 8.560 8.560 26 +0.05(+0.56%)
Jul 31, 2020 8.474 8.512 8.467 8.512 34,091 +0.08(+0.99%)
Jul 30, 2020 8.428 8.428 8.428 8.428 25 -0.03(-0.39%)
Jul 29, 2020 8.450 8.462 8.420 8.461 1,128 +0.05(+0.56%)
Jul 28, 2020 8.371 8.432 8.371 8.414 1,932 +0.00(+0.03%)
Jul 27, 2020 8.378 8.411 8.373 8.411 671 +0.17(+2.01%)
Jul 24, 2020 8.279 8.279 8.246 8.246 839 -0.03(-0.33%)
Jul 23, 2020 8.273 8.273 8.273 8.273 0 +0.01(+0.10%)
Jul 22, 2020 8.283 8.283 8.265 8.265 12,791 +0.11(+1.38%)
Jul 21, 2020 8.158 8.158 8.152 8.152 172 +0.12(+1.52%)
Jul 20, 2020 8.030 8.030 8.030 8.030 0 +0.02(+0.25%)
Jul 17, 2020 8.009 8.009 8.009 8.009 0 +0.04(+0.53%)
Jul 16, 2020 7.970 7.970 7.951 7.967 1,642 -0.01(-0.10%)
Jul 15, 2020 7.975 7.975 7.975 7.975 0 +0.03(+0.39%)
Jul 14, 2020 7.944 7.944 7.944 7.944 0 -0.01(-0.07%)
Jul 13, 2020 7.950 7.950 7.950 7.950 0 -0.00(-0.04%)
Jul 10, 2020 7.952 7.952 7.952 7.952 0 +0.01(+0.19%)
Jul 09, 2020 7.938 7.938 7.938 7.938 5 -0.03(-0.34%)
Jul 08, 2020 7.964 7.964 7.964 7.964 33 +0.02(+0.24%)
Jul 07, 2020 7.945 7.945 7.945 7.945 26 +0.05(+0.57%)
Jul 06, 2020 7.900 7.900 7.900 7.900 8 +0.02(+0.24%)
Jul 02, 2020 7.881 7.881 7.881 7.881 167 +0.01(+0.08%)
Jul 01, 2020 7.875 7.875 7.875 7.875 0 +0.04(+0.55%)
Jun 30, 2020 7.832 7.832 7.832 7.832 147 +0.06(+0.82%)
Jun 29, 2020 7.768 7.768 7.768 7.768 0 +0.06(+0.76%)
Jun 26, 2020 7.709 7.709 7.709 7.709 167 -0.05(-0.60%)
Jun 25, 2020 7.756 7.756 7.756 7.756 0 +0.03(+0.35%)
Jun 24, 2020 7.759 7.759 7.729 7.729 5,206 -0.10(-1.27%)
Jun 23, 2020 7.824 7.829 7.824 7.829 167 +0.03(+0.44%)
Jun 22, 2020 7.795 7.795 7.795 7.795 70 +0.01(+0.08%)
Jun 19, 2020 7.812 7.812 7.788 7.788 167 +0.01(+0.19%)
Jun 18, 2020 7.771 7.774 7.771 7.774 235 -0.02(-0.31%)
Jun 17, 2020 7.789 7.798 7.789 7.798 169 +0.04(+0.54%)
Jun 16, 2020 7.756 7.756 7.756 7.756 1 -0.03(-0.38%)
Jun 15, 2020 7.711 7.786 7.711 7.786 191 -0.01(-0.10%)
Jun 12, 2020 7.793 7.793 7.793 7.793 167 +0.00(+0.02%)
Jun 11, 2020 7.836 7.836 7.792 7.792 339 -0.17(-2.17%)
Jun 10, 2020 7.964 7.964 7.964 7.964 15 +0.04(+0.53%)
Jun 09, 2020 7.938 7.961 7.923 7.923 903 +0.00(+0.04%)
Jun 08, 2020 7.878 7.949 7.854 7.920 5,061 +0.04(+0.47%)
Jun 05, 2020 7.882 7.896 7.868 7.883 2,015 -0.00(-0.02%)
Jun 04, 2020 7.884 7.884 7.884 7.884 3 +0.05(+0.61%)
Jun 03, 2020 7.860 7.860 7.801 7.836 6,067 +0.03(+0.36%)
Jun 02, 2020 7.926 7.926 7.789 7.808 1,194 -0.10(-1.26%)
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.