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

Microsectors Gold 3X Leveraged ETN (NY: SHNY )

39.59 +1.82 (+4.82%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Sep 24, 2018 5.000 5.000 5.000 0 -0.08(-1.50%)
Sep 21, 2018 5.100 5.160 5.025 5.076 15,000 -0.11(-2.20%)
Sep 20, 2018 5.230 5.230 5.100 5.190 18,619 +0.13(+2.57%)
Sep 19, 2018 5.050 5.120 5.030 5.060 28,673 +0.20(+4.12%)
Sep 18, 2018 4.850 4.860 4.819 4.860 4,584 +0.09(+1.89%)
Sep 17, 2018 4.740 4.800 4.670 4.770 13,101 +0.11(+2.36%)
Sep 14, 2018 4.685 4.750 4.658 4.660 11,500 -0.04(-0.85%)
Sep 13, 2018 4.850 4.850 4.680 4.700 7,858 -0.03(-0.63%)
Sep 12, 2018 4.410 4.795 4.410 4.730 12,621 +0.26(+5.82%)
Sep 11, 2018 4.380 4.473 4.260 4.470 37,865 -0.06(-1.31%)
Sep 10, 2018 4.650 4.650 4.529 4.529 6,680 -0.12(-2.49%)
Sep 07, 2018 4.690 4.755 4.571 4.645 18,100 -0.10(-2.08%)
Sep 06, 2018 4.820 4.820 4.700 4.744 3,240 +0.02(+0.37%)
Sep 05, 2018 4.725 4.726 4.632 4.726 6,746 -0.02(-0.50%)
Sep 04, 2018 5.000 5.000 4.620 4.750 51,378 -0.35(-6.94%)
Aug 31, 2018 5.104 5.104 5.104 0 -0.03(-0.50%)
Aug 30, 2018 5.240 5.240 5.106 5.130 10,188 -0.19(-3.56%)
Aug 29, 2018 5.330 5.330 5.292 5.319 2,371 +0.03(+0.53%)
Aug 28, 2018 5.610 5.620 5.280 5.291 10,995 -0.23(-4.23%)
Aug 27, 2018 5.470 5.560 5.437 5.525 28,823 +0.22(+4.21%)
Aug 24, 2018 5.135 5.363 5.110 5.302 12,700 +0.38(+7.66%)
Aug 23, 2018 5.200 5.200 4.901 4.925 25,102 -0.38(-7.08%)
Aug 22, 2018 5.340 5.340 5.241 5.300 3,343 +0.04(+0.76%)
Aug 21, 2018 5.250 5.260 5.160 5.260 14,686 +0.12(+2.31%)
Aug 20, 2018 5.140 5.332 5.100 5.141 15,047 +0.12(+2.41%)
Aug 17, 2018 4.820 5.020 4.820 5.020 7,400 +0.25(+5.24%)
Aug 16, 2018 5.000 5.090 4.770 4.770 24,558 -0.18(-3.64%)
Aug 15, 2018 5.370 5.370 4.900 4.950 33,404 -0.60(-10.81%)
Aug 14, 2018 5.670 5.670 5.550 5.550 3,469 -0.02(-0.36%)
Aug 13, 2018 5.930 5.930 5.522 5.570 22,506 -0.39(-6.54%)
Aug 10, 2018 6.050 6.060 5.950 5.960 7,300 -0.20(-3.25%)
Aug 09, 2018 6.200 6.210 6.160 6.160 1,805 +0.11(+1.82%)
Aug 08, 2018 6.090 6.090 5.950 6.050 6,797 -0.05(-0.77%)
Aug 07, 2018 6.240 6.240 6.097 6.097 1,447 -0.06(-1.03%)
Aug 06, 2018 6.180 6.190 6.155 6.160 4,220 -0.14(-2.22%)
Aug 03, 2018 6.180 6.370 6.170 6.300 4,300 +0.17(+2.77%)
Aug 02, 2018 6.270 6.749 5.810 6.130 16,002 -0.22(-3.46%)
Aug 01, 2018 6.480 6.480 6.350 6.350 3,072 -0.19(-2.91%)
Jul 31, 2018 6.380 6.590 6.380 6.540 9,211 +0.16(+2.51%)
Jul 30, 2018 6.460 6.470 6.350 6.380 4,233 -0.01(-0.16%)
Jul 27, 2018 6.470 6.530 6.380 6.390 10,900 -0.16(-2.44%)
Jul 26, 2018 6.710 6.710 6.550 6.550 9,201 -0.23(-3.39%)
Jul 25, 2018 6.760 6.790 6.716 6.780 6,351 +0.00(+0.00%)
Jul 24, 2018 6.739 6.780 6.720 6.780 5,058 +0.26(+4.00%)
Jul 23, 2018 6.640 6.687 6.500 6.519 6,625 -0.18(-2.65%)
Jul 20, 2018 6.728 6.740 6.697 6.697 1,935 +0.12(+1.77%)
Jul 19, 2018 6.650 6.720 6.560 6.580 15,741 -0.26(-3.74%)
Jul 18, 2018 6.690 6.840 6.690 6.836 42,067 +0.01(+0.08%)
Jul 17, 2018 6.830 6.910 6.791 6.830 15,519 -0.05(-0.73%)
Jul 16, 2018 6.940 6.980 6.880 6.880 12,682 -0.11(-1.57%)
Jul 13, 2018 6.991 7.010 6.950 6.990 8,957 -0.10(-1.41%)
Jul 12, 2018 7.250 7.250 7.040 7.090 17,011 +0.13(+1.86%)
Jul 11, 2018 7.170 7.170 6.941 6.960 24,491 -0.44(-5.90%)
Jul 10, 2018 7.432 7.450 7.340 7.397 3,974 -0.03(-0.45%)
Jul 09, 2018 7.395 7.430 7.430 4,875 +0.04(+0.47%)
Jul 06, 2018 7.290 7.435 7.280 7.395 9,316 +0.06(+0.75%)
Jul 05, 2018 7.340 7.350 7.275 7.340 11,376 +0.05(+0.69%)
Jul 03, 2018 7.290 7.290 7.290 0 +0.34(+4.89%)
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.