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

AdvisorShares MSOS Daily Leveraged ETF (NY: MSOX )

6.730 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	6.380	6.840	6.371	6.730	244,599	+0.33(+5.16%)
Feb 19, 2025	6.510	6.560	5.982	6.400	417,137	-0.09(-1.39%)
Feb 18, 2025	7.300	7.300	6.450	6.490	410,355	-0.83(-11.34%)
Feb 14, 2025	7.760	7.760	7.190	7.320	144,668	-0.37(-4.81%)
Feb 13, 2025	7.150	7.890	7.142	7.690	278,478	+0.45(+6.22%)
Feb 12, 2025	7.030	7.538	7.030	7.240	137,030	+0.01(+0.14%)
Feb 11, 2025	7.660	7.780	6.990	7.230	334,811	-0.53(-6.83%)
Feb 10, 2025	7.650	8.510	7.360	7.760	458,306	+0.10(+1.31%)
Feb 07, 2025	8.220	8.522	7.600	7.660	217,526	-0.67(-8.04%)
Feb 06, 2025	8.740	8.759	8.210	8.330	294,616	-0.10(-1.19%)
Feb 05, 2025	8.100	8.830	7.890	8.430	696,227	+0.57(+7.25%)
Feb 04, 2025	7.020	7.880	6.870	7.860	558,104	+0.80(+11.33%)
Feb 03, 2025	6.850	7.190	6.549	7.060	276,560	-0.08(-1.12%)
Jan 31, 2025	7.560	7.560	7.010	7.140	187,163	-0.30(-4.03%)
Jan 30, 2025	7.080	7.720	6.980	7.440	424,297	+0.51(+7.36%)
Jan 29, 2025	7.090	7.580	6.844	6.930	375,563	-0.17(-2.39%)
Jan 28, 2025	7.200	7.360	7.010	7.100	226,448	-0.04(-0.56%)
Jan 27, 2025	7.520	7.550	6.860	7.140	309,309	-0.51(-6.67%)
Jan 24, 2025	7.050	7.790	6.880	7.650	492,251	+0.71(+10.23%)
Jan 23, 2025	7.180	7.240	6.852	6.940	223,042	-0.25(-3.48%)
Jan 22, 2025	7.610	7.700	7.130	7.190	218,518	-0.53(-6.87%)
Jan 21, 2025	8.050	8.050	7.650	7.720	140,145	-0.26(-3.26%)
Jan 17, 2025	7.320	8.037	7.280	7.980	252,270	+0.70(+9.62%)
Jan 16, 2025	7.470	7.520	7.220	7.280	260,393	-0.06(-0.82%)
Jan 15, 2025	7.610	7.610	7.150	7.340	311,800	+0.04(+0.55%)
Jan 14, 2025	7.590	7.730	7.260	7.300	316,787	-0.57(-7.24%)
Jan 13, 2025	7.720	7.920	7.280	7.870	237,996	+0.18(+2.34%)
Jan 10, 2025	8.210	8.243	7.650	7.690	234,993	-0.56(-6.79%)
Jan 08, 2025	9.160	9.233	8.100	8.250	320,149	-1.15(-12.23%)
Jan 07, 2025	9.690	10.11	9.190	9.400	165,557	-0.12(-1.26%)
Jan 06, 2025	10.05	10.09	9.470	9.520	110,419	-0.40(-4.03%)
Jan 03, 2025	10.43	10.45	9.740	9.920	135,970	-0.24(-2.36%)
Jan 02, 2025	9.510	10.60	9.380	10.16	443,485	+0.98(+10.68%)
Dec 31, 2024				9.180	0	+1.02(+12.50%)
Dec 30, 2024	7.790	8.300	7.500	8.160	286,837	+0.17(+2.13%)
Dec 27, 2024	8.470	8.470	7.900	7.990	197,050	-0.44(-5.22%)
Dec 26, 2024	8.690	8.780	8.340	8.430	137,356	-0.14(-1.63%)
Dec 24, 2024	8.490	8.650	8.390	8.570	75,873	+0.15(+1.78%)
Dec 23, 2024	8.760	8.970	8.220	8.420	295,846	-0.30(-3.44%)
Dec 20, 2024	8.540	9.400	8.240	8.720	323,558	+0.46(+5.57%)
Dec 19, 2024	8.760	9.060	8.170	8.260	340,340	-0.50(-5.71%)
Dec 18, 2024	9.310	9.830	8.601	8.760	516,753	-0.39(-4.26%)
Dec 17, 2024	8.230	9.230	7.580	9.150	737,354	+1.00(+12.27%)
Dec 16, 2024	9.050	9.065	8.020	8.150	584,091	-0.95(-10.44%)
Dec 13, 2024	8.700	9.210	8.160	9.100	409,824	+0.67(+7.95%)
Dec 12, 2024	9.560	9.610	8.370	8.430	463,742	-1.05(-11.08%)
Dec 11, 2024	10.93	10.93	9.410	9.480	603,270	-1.41(-12.95%)
Dec 10, 2024	11.27	12.15	10.65	10.89	401,214	-0.38(-3.37%)
Dec 09, 2024	11.29	12.20	11.11	11.27	267,855	+0.21(+1.90%)
Dec 06, 2024	11.33	11.88	10.90	11.06	221,280	-0.23(-2.04%)
Dec 05, 2024	11.13	12.60	11.13	11.29	639,640	+0.21(+1.90%)
Dec 04, 2024	12.06	12.83	11.00	11.08	577,412	-1.15(-9.40%)
Dec 03, 2024	13.20	13.90	12.20	12.23	243,090	-1.21(-9.00%)

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

AdvisorShares MSOS Daily Leveraged ETF (NY: MSOX )

Historical Prices