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

Markets:

Overview

News

Currencies

International

Treasuries

Direxion Daily S&P 500 Bear 1X Shares (NY:SPDN)

9.510 +0.100 (+1.06%)

Official Closing Price Updated: 8:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	9.420	9.550	9.415	9.510	40,560,232	+0.10(+1.06%)
Dec 11, 2025	9.450	9.500	9.400	9.410	29,419,960	-0.02(-0.21%)
Dec 10, 2025	9.490	9.510	9.400	9.430	28,563,792	-0.06(-0.63%)
Dec 09, 2025	9.490	9.490	9.450	9.490	15,506,781	+0.01(+0.11%)
Dec 08, 2025	9.430	9.505	9.430	9.480	17,055,000	+0.03(+0.32%)
Dec 05, 2025	9.440	9.460	9.410	9.450	23,050,182	-0.01(-0.11%)
Dec 04, 2025	9.440	9.500	9.440	9.460	28,852,000	+0.00(+0.00%)
Dec 03, 2025	9.510	9.520	9.450	9.460	19,616,928	-0.03(-0.32%)
Dec 02, 2025	9.490	9.525	9.460	9.490	32,325,200	-0.02(-0.21%)
Dec 01, 2025	9.520	9.530	9.470	9.510	21,487,606	+0.05(+0.53%)
Nov 28, 2025	9.490	9.505	9.460	9.460	5,238,745	-0.04(-0.42%)
Nov 26, 2025	9.540	9.550	9.480	9.500	23,669,084	-0.06(-0.63%)
Nov 25, 2025	9.670	9.729	9.550	9.560	32,236,288	-0.09(-0.93%)
Nov 24, 2025	9.750	9.763	9.640	9.650	36,253,672	-0.16(-1.63%)
Nov 21, 2025	9.870	9.925	9.720	9.810	86,945,560	-0.08(-0.81%)
Nov 20, 2025	9.590	9.900	9.550	9.890	94,310,432	+0.14(+1.44%)
Nov 19, 2025	9.770	9.800	9.670	9.750	49,040,648	-0.03(-0.31%)
Nov 18, 2025	9.760	9.840	9.705	9.780	74,596,072	+0.09(+0.93%)
Nov 17, 2025	9.640	9.750	9.585	9.690	41,632,592	+0.08(+0.83%)
Nov 14, 2025	9.700	9.730	9.550	9.610	39,950,984	+0.01(+0.10%)
Nov 13, 2025	9.480	9.620	9.470	9.600	42,380,096	+0.15(+1.59%)
Nov 12, 2025	9.420	9.470	9.410	9.450	22,964,836	+0.01(+0.11%)
Nov 11, 2025	9.490	9.500	9.431	9.440	15,677,963	-0.03(-0.32%)
Nov 10, 2025	9.530	9.555	9.450	9.470	19,192,128	-0.15(-1.56%)
Nov 07, 2025	9.660	9.750	9.610	9.620	38,453,576	+0.00(+0.00%)
Nov 06, 2025	9.530	9.635	9.510	9.620	42,619,780	+0.12(+1.26%)
Nov 05, 2025	9.550	9.560	9.460	9.500	19,066,746	-0.05(-0.52%)
Nov 04, 2025	9.530	9.550	9.471	9.550	26,308,400	+0.12(+1.27%)
Nov 03, 2025	9.400	9.480	9.395	9.430	20,442,490	+0.00(+0.00%)
Oct 31, 2025	9.400	9.480	9.400	9.430	22,343,664	-0.04(-0.42%)
Oct 30, 2025	9.410	9.470	9.380	9.470	28,127,522	+0.11(+1.18%)
Oct 29, 2025	9.350	9.425	9.330	9.360	31,377,352	+0.00(+0.00%)
Oct 28, 2025	9.370	9.395	9.340	9.360	17,019,456	-0.02(-0.21%)
Oct 27, 2025	9.420	9.430	9.380	9.380	7,806,143	-0.12(-1.26%)
Oct 24, 2025	9.510	9.520	9.480	9.500	13,903,971	-0.08(-0.84%)
Oct 23, 2025	9.630	9.630	9.550	9.580	18,707,924	-0.04(-0.42%)
Oct 22, 2025	9.570	9.690	9.570	9.620	37,453,340	+0.05(+0.52%)
Oct 21, 2025	9.570	9.590	9.550	9.570	14,650,318	+0.01(+0.10%)
Oct 20, 2025	9.630	9.630	9.560	9.560	12,140,725	-0.12(-1.24%)
Oct 17, 2025	9.750	9.760	9.650	9.680	36,470,840	-0.04(-0.41%)
Oct 16, 2025	9.630	9.770	9.600	9.720	47,763,828	+0.06(+0.62%)
Oct 15, 2025	9.620	9.740	9.570	9.660	27,970,080	-0.04(-0.41%)
Oct 14, 2025	9.760	9.825	9.640	9.700	24,839,876	+0.03(+0.31%)
Oct 13, 2025	9.720	9.729	9.650	9.670	27,293,466	-0.15(-1.53%)
Oct 10, 2025	9.550	9.830	9.530	9.820	56,903,812	+0.26(+2.72%)
Oct 09, 2025	9.530	9.590	9.521	9.560	20,539,348	+0.02(+0.21%)
Oct 08, 2025	9.580		9.530	9.540	12,238,313	-0.05(-0.52%)
Oct 07, 2025	9.540	9.610	9.530	9.590	18,806,528	+0.05(+0.52%)
Oct 06, 2025	9.540	9.580	9.530	9.540	12,436,536	-0.04(-0.42%)
Oct 03, 2025	9.570	9.600	9.530	9.580	14,430,465	+0.01(+0.10%)
Oct 02, 2025	9.560	9.610	9.550	9.570	11,511,408	-0.01(-0.10%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Direxion Daily S&P 500 Bear 1X Shares (NY:SPDN)

Historical Prices