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

- Apartments

Recent Quotes

My Watchlist

Indicators

Direxion Daily S&P 500 High Beta Bull 3X Shares (NY:HIBL)

18.83 +0.10 (+0.53%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	18.98	19.25	18.30	18.83	134,163	+0.10(+0.53%)
Apr 16, 2025	18.93	19.67	17.60	18.73	296,118	-1.43(-7.09%)
Apr 15, 2025	20.01	20.90	19.93	20.16	201,298	+0.22(+1.10%)
Apr 14, 2025	21.00	21.05	19.22	19.94	350,442	+0.58(+3.00%)
Apr 11, 2025	18.18	19.52	17.30	19.36	405,074	+0.90(+4.88%)
Apr 10, 2025	20.31	20.50	16.56	18.46	867,498	-4.27(-18.79%)
Apr 09, 2025	15.73	23.00	15.55	22.73	1,186,156	+6.86(+43.23%)
Apr 08, 2025	19.53	19.77	14.93	15.87	664,521	-1.49(-8.58%)
Apr 07, 2025	14.73	19.09	13.94	17.36	923,668	+0.76(+4.58%)
Apr 04, 2025	18.32	18.52	15.30	16.60	992,241	-4.16(-20.04%)
Apr 03, 2025	24.05	24.05	20.64	20.76	530,065	-7.62(-26.85%)
Apr 02, 2025	25.80	29.00	25.64	28.38	217,334	+1.34(+4.96%)
Apr 01, 2025	26.31	27.24	25.23	27.04	118,646	+0.49(+1.85%)
Mar 31, 2025	25.21	26.73	23.93	26.55	181,487	-0.24(-0.90%)
Mar 28, 2025	29.00	29.12	26.50	26.79	174,613	-2.64(-8.97%)
Mar 27, 2025	30.21	30.48	28.87	29.43	73,877	-1.19(-3.89%)
Mar 26, 2025	33.08	33.30	30.18	30.62	113,189	-2.60(-7.83%)
Mar 25, 2025	33.56	33.71	32.88	33.22	56,025	-0.12(-0.37%)
Mar 24, 2025	32.38	33.65	32.32	33.34	152,145	+2.53(+8.23%)
Mar 21, 2025	29.76	30.89	28.95	30.81	89,760	+0.03(+0.10%)
Mar 20, 2025	30.52	31.97	30.50	30.78	108,192	-0.78(-2.47%)
Mar 19, 2025	30.25	32.57	30.06	31.56	126,539	+1.54(+5.12%)
Mar 18, 2025	30.77	30.92	29.65	30.02	124,991	-1.64(-5.17%)
Mar 17, 2025	30.13	32.22	30.10	31.66	250,808	+1.64(+5.45%)
Mar 14, 2025	28.51	30.13	28.51	30.02	135,137	+2.78(+10.22%)
Mar 13, 2025	28.91	29.08	26.79	27.24	93,717	-1.70(-5.86%)
Mar 12, 2025	29.55	29.93	28.27	28.93	162,470	+1.24(+4.47%)
Mar 11, 2025	27.70	28.96	26.44	27.70	170,778	-0.26(-0.93%)
Mar 10, 2025	29.54	30.02	26.79	27.96	331,916	-3.72(-11.75%)
Mar 07, 2025	30.18	31.83	28.73	31.68	163,097	+0.95(+3.08%)
Mar 06, 2025	31.93	33.12	30.34	30.73	185,489	-3.44(-10.07%)
Mar 05, 2025	32.63	34.36	31.82	34.17	149,693	+1.93(+5.97%)
Mar 04, 2025	32.47	34.47	29.93	32.25	289,982	-1.40(-4.15%)
Mar 03, 2025	38.51	38.76	32.78	33.64	150,890	-3.93(-10.46%)
Feb 28, 2025	36.30	37.60	35.34	37.58	76,482	+0.78(+2.12%)
Feb 27, 2025	41.70	41.84	36.57	36.80	99,048	-4.47(-10.83%)
Feb 26, 2025	40.83	42.63	40.56	41.27	57,558	+2.04(+5.19%)
Feb 25, 2025	41.01	41.01	38.21	39.23	103,918	-1.99(-4.82%)
Feb 24, 2025	43.66	43.86	40.42	41.22	145,221	-2.28(-5.25%)
Feb 21, 2025	48.89	48.91	42.92	43.50	112,327	-5.06(-10.42%)
Feb 20, 2025	49.15	49.49	46.75	48.56	134,873	-1.38(-2.76%)
Feb 19, 2025	49.39	51.58	48.89	49.94	129,971	-0.07(-0.14%)
Feb 18, 2025	48.17	50.03	48.17	50.01	65,435	+2.72(+5.76%)
Feb 14, 2025	46.36	47.36	46.36	47.28	33,133	+1.11(+2.40%)
Feb 13, 2025	44.90	46.27	44.82	46.18	43,958	+1.68(+3.77%)
Feb 12, 2025	43.50	44.66	43.10	44.50	54,590	-0.18(-0.40%)
Feb 11, 2025	45.02	45.68	44.47	44.68	46,756	-1.65(-3.55%)
Feb 10, 2025	45.71	46.39	45.24	46.33	24,210	+1.77(+3.96%)
Feb 07, 2025	45.90	46.71	44.11	44.56	60,004	-0.81(-1.78%)
Feb 06, 2025	44.90	45.90	44.23	45.37	28,677	+0.47(+1.04%)
Feb 05, 2025	44.13	44.93	43.39	44.90	31,710	+0.93(+2.11%)
Feb 04, 2025	43.34	44.02	43.21	43.97	62,561	+1.35(+3.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Direxion Daily S&P 500 High Beta Bull 3X Shares (NY:HIBL)

Historical Prices