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

Ultrashort Russell 2000 -2X ETF (NY: TWM )

9.530 -0.120 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 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 29, 2024 9.520 9.670 9.330 9.530 4,145,430 -0.12(-1.24%)
Aug 28, 2024 9.610 9.747 9.495 9.650 4,751,078 +0.13(+1.37%)
Aug 27, 2024 9.510 9.615 9.475 9.520 3,759,187 +0.13(+1.38%)
Aug 26, 2024 9.260 9.405 9.205 9.390 4,374,079 +0.00(+0.00%)
Aug 23, 2024 9.870 9.900 9.320 9.390 3,828,319 -0.62(-6.19%)
Aug 22, 2024 9.820 10.04 9.760 10.01 3,620,869 +0.18(+1.83%)
Aug 21, 2024 9.940 10.08 9.818 9.830 2,531,593 -0.26(-2.58%)
Aug 20, 2024 9.880 10.15 9.880 10.09 2,702,600 +0.23(+2.33%)
Aug 19, 2024 10.07 10.08 9.850 9.860 2,829,677 -0.24(-2.38%)
Aug 16, 2024 10.21 10.22 9.969 10.10 3,433,756 -0.04(-0.39%)
Aug 15, 2024 10.23 10.36 10.03 10.14 4,150,673 -0.54(-5.06%)
Aug 14, 2024 10.47 10.78 10.47 10.68 3,169,065 +0.13(+1.23%)
Aug 13, 2024 10.76 10.88 10.51 10.55 3,866,672 -0.36(-3.30%)
Aug 12, 2024 10.69 10.98 10.66 10.91 6,609,634 +0.20(+1.87%)
Aug 09, 2024 10.64 10.86 10.64 10.71 4,179,735 +0.04(+0.37%)
Aug 08, 2024 10.94 11.06 10.64 10.67 4,015,619 -0.52(-4.65%)
Aug 07, 2024 10.57 11.23 10.56 11.19 4,805,865 +0.28(+2.57%)
Aug 06, 2024 11.07 11.28 10.62 10.91 5,719,463 -0.25(-2.24%)
Aug 05, 2024 11.59 11.71 10.92 11.16 14,976,543 +0.69(+6.59%)
Aug 02, 2024 10.50 10.65 10.28 10.47 8,494,998 +0.69(+7.06%)
Aug 01, 2024 9.190 9.910 9.100 9.780 7,642,803 +0.60(+6.54%)
Jul 31, 2024 9.200 9.340 8.796 9.180 9,162,302 -0.11(-1.18%)
Jul 30, 2024 9.270 9.410 9.140 9.290 7,535,536 -0.07(-0.75%)
Jul 29, 2024 9.110 9.433 9.059 9.360 5,310,689 +0.21(+2.30%)
Jul 26, 2024 9.170 9.370 9.045 9.150 5,615,273 -0.30(-3.17%)
Jul 25, 2024 9.630 9.660 9.150 9.450 8,445,238 -0.23(-2.38%)
Jul 24, 2024 9.440 9.710 9.195 9.680 7,145,792 +0.39(+4.20%)
Jul 23, 2024 9.590 9.591 9.195 9.290 5,026,701 -0.20(-2.11%)
Jul 22, 2024 9.720 9.930 9.460 9.490 5,302,387 -0.32(-3.26%)
Jul 19, 2024 9.720 9.878 9.640 9.810 6,134,786 +0.13(+1.34%)
Jul 18, 2024 9.400 9.767 9.120 9.680 8,524,593 +0.35(+3.75%)
Jul 17, 2024 9.330 9.377 8.975 9.330 7,568,580 +0.18(+1.97%)
Jul 16, 2024 9.630 9.636 9.120 9.150 6,824,974 -0.66(-6.73%)
Jul 15, 2024 10.03 10.07 9.705 9.810 7,405,480 -0.38(-3.73%)
Jul 12, 2024 10.19 10.22 10.01 10.19 4,934,699 -0.21(-2.02%)
Jul 11, 2024 10.73 10.82 10.36 10.40 8,002,089 -0.81(-7.23%)
Jul 10, 2024 11.33 11.43 11.19 11.21 4,404,677 -0.23(-2.01%)
Jul 09, 2024 11.38 11.54 11.32 11.44 3,033,963 +0.09(+0.79%)
Jul 08, 2024 11.31 11.39 11.18 11.35 3,480,735 -0.14(-1.22%)
Jul 05, 2024 11.45 11.60 11.41 11.49 3,999,830 +0.13(+1.14%)
Jul 03, 2024 11.31 11.39 11.21 11.36 2,778,203 -0.01(-0.09%)
Jul 02, 2024 11.39 11.47 11.31 11.37 3,182,301 -0.05(-0.44%)
Jul 01, 2024 11.16 11.50 11.14 11.42 3,598,138 +0.19(+1.69%)
Jun 28, 2024 11.13 11.41 11.05 11.23 5,668,645 -0.09(-0.80%)
Jun 27, 2024 11.49 11.56 11.31 11.32 3,118,502 -0.22(-1.91%)
Jun 26, 2024 11.64 11.69 11.49 11.54 4,073,979 +0.05(+0.42%)
Jun 25, 2024 11.42 11.56 11.42 11.49 2,287,509 +0.09(+0.78%)
Jun 24, 2024 11.48 11.48 11.24 11.40 3,458,343 -0.10(-0.86%)
Jun 21, 2024 11.56 11.72 11.49 11.50 3,104,347 -0.04(-0.34%)
Jun 20, 2024 11.48 11.62 11.31 11.54 3,595,479 +0.11(+0.95%)
Jun 18, 2024 11.47 11.52 11.33 11.43 3,341,248 -0.04(-0.34%)
Jun 17, 2024 11.73 11.82 11.41 11.47 4,469,448 -0.18(-1.53%)
Jun 14, 2024 11.57 11.74 11.51 11.65 4,750,181 +0.37(+3.24%)
Jun 13, 2024 11.14 11.44 11.12 11.28 4,107,624 +0.20(+1.78%)
Jun 12, 2024 10.85 11.16 10.69 11.09 8,005,781 -0.36(-3.11%)
Jun 11, 2024 11.56 11.69 11.40 11.44 2,587,199 +0.08(+0.70%)
Jun 10, 2024 11.63 11.68 11.33 11.36 3,603,750 -0.06(-0.52%)
Jun 07, 2024 11.39 11.48 11.22 11.42 3,809,205 +0.26(+2.30%)
Jun 06, 2024 11.09 11.22 11.02 11.17 3,764,951 +0.17(+1.53%)
Jun 05, 2024 11.18 11.35 11.00 11.00 3,814,285 -0.34(-2.96%)
Jun 04, 2024 11.21 11.37 11.16 11.33 4,197,326 +0.30(+2.69%)
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.