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

Technology Bear -3X Direxion (NY: TECS )

6.020 -0.460 (-7.09%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 12, 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 (%)
Nov 30, 2018 2158 2193 2102 2106 3,639 -61.34(-2.83%)
Nov 29, 2018 2137 2198 2116 2167 5,445 +57.62(+2.73%)
Nov 28, 2018 2289 2307 2106 2110 8,103 -242.27(-10.30%)
Nov 27, 2018 2419 2456 2341 2352 4,329 -17.03(-0.72%)
Nov 26, 2018 2432 2471 2366 2369 5,087 -171.01(-6.73%)
Nov 23, 2018 2548 2556 2458 2540 2,019 +71.57(+2.90%)
Nov 21, 2018 2468 2468 2468 0 -46.47(-1.85%)
Nov 20, 2018 2600 2611 2428 2515 11,478 +149.53(+6.32%)
Nov 19, 2018 2152 2380 2152 2365 7,281 +244.53(+11.53%)
Nov 16, 2018 2194 2198 2086 2121 4,221 +3.72(+0.18%)
Nov 15, 2018 2278 2310 2097 2117 7,931 -169.15(-7.40%)
Nov 14, 2018 2133 2316 2117 2286 5,879 +87.36(+3.97%)
Nov 13, 2018 2190 2221 2088 2199 4,526 -9.29(-0.42%)
Nov 12, 2018 2053 2217 2047 2208 7,273 +211.90(+10.61%)
Nov 09, 2018 1946 2046 1946 1996 5,331 +92.00(+4.83%)
Nov 08, 2018 1913 1932 1892 1904 2,697 +10.24(+0.54%)
Nov 07, 2018 2002 2012 1894 1894 4,605 -175.66(-8.49%)
Nov 06, 2018 2119 2126 2047 2070 3,081 -43.68(-2.07%)
Nov 05, 2018 2102 2204 2101 2113 4,377 +7.43(+0.35%)
Nov 02, 2018 2031 2156 2003 2106 7,717 +116.18(+5.84%)
Nov 01, 2018 2058 2107 1988 1990 4,471 -75.27(-3.64%)
Oct 31, 2018 2116 2120 2008 2065 8,114 -152.44(-6.87%)
Oct 30, 2018 2307 2362 2197 2218 8,177 -70.63(-3.09%)
Oct 29, 2018 2085 2426 2052 2288 11,331 +105.95(+4.86%)
Oct 26, 2018 2233 2271 2077 2182 8,912 +115.25(+5.58%)
Oct 25, 2018 2185 2208 2024 2067 5,795 -221.20(-9.67%)
Oct 24, 2018 2034 2300 2027 2288 7,797 +267.67(+13.25%)
Oct 23, 2018 2120 2184 1993 2021 8,984 +21.37(+1.07%)
Oct 22, 2018 2013 2060 1964 1999 3,557 -49.25(-2.40%)
Oct 19, 2018 1999 2072 1945 2048 5,171 +0.92(+0.04%)
Oct 18, 2018 1958 2080 1958 2047 3,691 +118.04(+6.12%)
Oct 17, 2018 1896 1983 1896 1929 3,053 +24.16(+1.27%)
Oct 16, 2018 2018 2031 1887 1905 4,940 -187.74(-8.97%)
Oct 15, 2018 2023 2097 2015 2093 2,755 +93.87(+4.70%)
Oct 12, 2018 2022 2129 1974 1999 7,389 -201.68(-9.16%)
Oct 11, 2018 2139 2255 2038 2201 7,518 +87.37(+4.13%)
Oct 10, 2018 1884 2127 1884 2113 7,872 +259.30(+13.98%)
Oct 09, 2018 1876 1886 1824 1854 2,039 -19.52(-1.04%)
Oct 08, 2018 1830 1937 1823 1874 3,795 +61.34(+3.38%)
Oct 05, 2018 1747 1863 1733 1812 5,061 +70.64(+4.06%)
Oct 04, 2018 1680 1777 1677 1742 4,363 +82.71(+4.99%)
Oct 03, 2018 1657 1665 1635 1659 1,512 -13.95(-0.83%)
Oct 02, 2018 1680 1692 1644 1673 2,545 +0.01(+0.00%)
Oct 01, 2018 1672 1687 1652 1673 2,922 -24.16(-1.42%)
Sep 28, 2018 1731 1738 1691 1697 2,339 -19.52(-1.14%)
Sep 27, 2018 1720 1724 1701 1717 1,273 -27.88(-1.60%)
Sep 26, 2018 1721 1752 1697 1744 1,546 +18.59(+1.08%)
Sep 25, 2018 1724 1744 1716 1726 1,235 +3.98(+0.23%)
Sep 24, 2018 1769 1787 1719 1722 2,077 -15.75(-0.91%)
Sep 21, 2018 1708 1744 1695 1738 2,596 +14.82(+0.86%)
Sep 20, 2018 1745 1767 1715 1723 1,953 -61.13(-3.43%)
Sep 19, 2018 1773 1814 1755 1784 970 +15.73(+0.89%)
Sep 18, 2018 1808 1808 1745 1768 1,659 -36.11(-2.00%)
Sep 17, 2018 1742 1810 1740 1804 2,213 +69.47(+4.00%)
Sep 14, 2018 1733 1761 1717 1735 1,548 -0.93(-0.05%)
Sep 13, 2018 1763 1763 1721 1736 1,759 -59.28(-3.30%)
Sep 12, 2018 1784 1838 1784 1795 1,673 +20.29(+1.14%)
Sep 11, 2018 1841 1848 1764 1775 1,578 -45.30(-2.49%)
Sep 10, 2018 1815 1850 1813 1820 1,559 -18.52(-1.01%)
Sep 07, 2018 1852 1856 1795 1839 2,157 +19.45(+1.07%)
Sep 06, 2018 1790 1858 1779 1819 2,924 +36.12(+2.03%)
Sep 05, 2018 1726 1806 1723 1783 3,377 +70.40(+4.11%)
Sep 04, 2018 1711 1748 1709 1713 1,958 +18.52(+1.09%)
Aug 31, 2018 1694 1694 1694 0 -5.55(-0.33%)
Aug 30, 2018 1699 1713 1667 1700 1,625 +14.82(+0.88%)
Aug 29, 2018 1730 1730 1679 1685 1,564 -45.39(-2.62%)
Aug 28, 2018 1726 1741 1719 1730 978 -9.26(-0.53%)
Aug 27, 2018 1760 1766 1735 1740 1,378 -48.17(-2.69%)
Aug 24, 2018 1833 1833 1785 1788 1,519 -56.50(-3.06%)
Aug 23, 2018 1855 1855 1810 1844 1,126 -7.41(-0.40%)
Aug 22, 2018 1881 1894 1844 1852 930 -13.94(-0.75%)
Aug 21, 2018 1862 1876 1836 1866 2,452 -11.07(-0.59%)
Aug 20, 2018 1855 1901 1855 1877 1,319 +12.04(+0.65%)
Aug 17, 2018 1892 1914 1854 1865 1,079 -14.91(-0.79%)
Aug 16, 2018 1853 1887 1844 1879 1,033 -20.29(-1.07%)
Aug 15, 2018 1887 1943 1868 1900 2,363 +49.33(+2.67%)
Aug 14, 2018 1865 1898 1845 1850 742 -33.58(-1.78%)
Aug 13, 2018 1863 1886 1828 1884 1,806 +9.26(+0.49%)
Aug 10, 2018 1876 1894 1852 1875 1,605 +42.61(+2.33%)
Aug 09, 2018 1835 1835 1814 1832 821 -4.63(-0.25%)
Aug 08, 2018 1853 1865 1825 1837 578 -12.04(-0.65%)
Aug 07, 2018 1853 1858 1834 1849 1,620 -19.45(-1.04%)
Aug 06, 2018 1907 1914 1868 1868 1,613 -35.20(-1.85%)
Aug 03, 2018 1921 1945 1903 1903 1,995 -17.60(-0.92%)
Aug 02, 2018 2048 2048 1916 1921 2,739 -78.73(-3.94%)
Aug 01, 2018 2011 2027 1977 2000 1,872 -50.95(-2.48%)
Jul 31, 2018 2046 2086 2012 2051 2,358 -15.74(-0.76%)
Jul 30, 2018 1978 2102 1969 2066 5,200 +87.99(+4.45%)
Jul 27, 2018 1867 2007 1867 1978 3,248 +101.89(+5.43%)
Jul 26, 2018 1881 1895 1863 1877 1,949 +75.95(+4.22%)
Jul 25, 2018 1860 1872 1795 1801 1,787 -65.76(-3.52%)
Jul 24, 2018 1840 1887 1814 1866 2,151 -34.27(-1.80%)
Jul 23, 2018 1941 1959 1894 1901 2,387 -24.09(-1.25%)
Jul 20, 2018 1915 1932 1894 1925 688 -3.70(-0.19%)
Jul 19, 2018 1925 1934 1899 1928 1,304 +24.08(+1.26%)
Jul 18, 2018 1896 1925 1896 1904 1,032 +8.34(+0.44%)
Jul 17, 2018 1985 1985 1887 1896 1,716 -43.54(-2.24%)
Jul 16, 2018 1920 1948 1913 1940 1,191 +18.53(+0.96%)
Jul 13, 2018 1921 1,039 +4.63(+0.24%)
Jul 12, 2018 1988 1988 1916 1916 2,268 -101.89(-5.05%)
Jul 11, 2018 2059 2059 1991 2018 2,363 +31.50(+1.59%)
Jul 10, 2018 1997 2002 1973 1987 1,115 -16.68(-0.83%)
Jul 09, 2018 2014 2047 2004 2004 1,346 -44.46(-2.17%)
Jul 06, 2018 2117 2132 2041 2048 1,776 -75.95(-3.58%)
Jul 05, 2018 2174 2192 2120 2124 1,921 -93.34(-4.21%)
Jul 03, 2018 2217 2217 2217 0 +77.59(+3.63%)
Jul 02, 2018 2251 2262 2137 2140 1,915 -62.06(-2.82%)
Jun 29, 2018 2206 2144 2202 1,769 +8.34(+0.38%)
Jun 28, 2018 2286 2286 2172 2193 2,315 -83.36(-3.66%)
Jun 27, 2018 2167 2277 2139 2277 2,434 +90.77(+4.15%)
Jun 26, 2018 2194 2205 2144 2186 2,228 -25.94(-1.17%)
Jun 25, 2018 2129 2263 2129 2212 6,147 +128.75(+6.18%)
Jun 22, 2018 2046 2107 2046 2083 1,469 +19.46(+0.94%)
Jun 21, 2018 2014 2074 1991 2064 1,587 +48.16(+2.39%)
Jun 20, 2018 2012 2019 1988 2016 1,153 -16.58(-0.82%)
Jun 19, 2018 2075 2102 2028 2032 2,305 +36.50(+1.83%)
Jun 18, 2018 2043 2063 1993 1996 2,310 -6.48(-0.32%)
Jun 15, 2018 1987 1997 2002 1,941 +14.81(+0.75%)
Jun 14, 2018 2001 2009 1963 1987 1,686 -34.24(-1.69%)
Jun 13, 2018 1999 2022 1964 2022 2,173 +31.46(+1.58%)
Jun 12, 2018 2018 2018 1988 1990 716 -32.38(-1.60%)
Jun 11, 2018 2027 2034 2002 2022 873 -0.93(-0.05%)
Jun 08, 2018 2069 2074 2018 2023 1,990 -2.77(-0.14%)
Jun 07, 2018 1985 2056 1975 2026 1,784 +55.51(+2.82%)
Jun 06, 2018 2028 1971 1971 1,634 -33.31(-1.66%)
Jun 05, 2018 2017 2030 1997 2004 1,143 -26.83(-1.32%)
Jun 04, 2018 2071 2071 2023 2031 1,535 -47.18(-2.27%)
Jun 01, 2018 2156 2158 2078 2078 3,091 -111.39(-5.09%)
May 31, 2018 2188 2202 2147 2189 3,216 -4.26(-0.19%)
May 30, 2018 2209 2222 2183 2194 1,374 -48.12(-2.15%)
May 29, 2018 2238 2280 2205 2242 1,942 +42.57(+1.94%)
May 25, 2018 2199 2199 2199 0 +0.92(+0.04%)
May 24, 2018 2188 2259 2183 2198 1,012 +7.41(+0.34%)
May 23, 2018 2296 2296 2190 2191 1,606 -51.81(-2.31%)
May 22, 2018 2207 2252 2186 2243 897 +12.95(+0.58%)
May 21, 2018 2232 2253 2197 2230 2,623 -56.44(-2.47%)
May 18, 2018 2287 2293 2254 2286 904 +30.67(+1.36%)
May 17, 2018 2257 2286 2206 2255 1,596 +28.54(+1.28%)
May 16, 2018 2256 2256 2208 2227 962 -27.75(-1.23%)
May 15, 2018 2240 2287 2239 2255 3,040 +62.91(+2.87%)
May 14, 2018 2171 2196 2141 2192 1,578 +5.55(+0.25%)
May 11, 2018 2195 2210 2166 2186 2,402 +8.33(+0.38%)
May 10, 2018 2244 2245 2176 2178 2,518 -90.67(-4.00%)
May 09, 2018 2335 2359 2268 2269 2,650 -86.97(-3.69%)
May 08, 2018 2381 2414 2354 2356 1,264 -10.17(-0.43%)
May 07, 2018 2390 2399 2338 2366 1,623 -51.81(-2.14%)
May 04, 2018 2597 2601 2409 2418 2,516 -147.11(-5.74%)
May 03, 2018 2621 2687 2539 2565 2,757 -15.73(-0.61%)
May 02, 2018 2539 2593 2498 2580 2,286 +8.24(+0.32%)
May 01, 2018 2687 2706 2572 2572 1,802 -106.31(-3.97%)
Apr 30, 2018 2602 2683 2559 2678 1,811 +54.59(+2.08%)
Apr 27, 2018 2527 2662 2526 2624 1,709 +13.88(+0.53%)
Apr 26, 2018 2660 2685 2576 2610 2,202 -149.88(-5.43%)
Apr 25, 2018 2737 2860 2722 2760 3,603 +3.70(+0.13%)
Apr 24, 2018 2583 2813 2563 2756 3,096 +135.08(+5.15%)
Apr 23, 2018 2574 2654 2542 2621 1,595 +25.90(+1.00%)
Apr 20, 2018 2504 2620 2503 2595 2,992 +109.17(+4.39%)
Apr 19, 2018 2453 2513 2447 2486 1,610 +81.42(+3.39%)
Apr 18, 2018 2383 2450 2383 2405 1,330 +14.80(+0.62%)
Apr 17, 2018 2466 2472 2368 2390 2,015 -142.48(-5.63%)
Apr 16, 2018 2538 2581 2502 2532 1,425 -54.58(-2.11%)
Apr 13, 2018 2510 2623 2504 2587 2,262 +27.75(+1.08%)
Apr 12, 2018 2587 2614 2530 2559 1,401 -101.77(-3.82%)
Apr 11, 2018 2669 2669 2592 2661 1,482 +47.19(+1.81%)
Apr 10, 2018 2685 2731 2578 2614 2,467 -213.72(-7.56%)
Apr 09, 2018 2810 2831 2652 2827 2,175 -61.06(-2.11%)
Apr 06, 2018 2768 2917 2700 2888 2,615 +199.84(+7.43%)
Apr 05, 2018 2650 2741 2634 2689 1,772 -32.38(-1.19%)
Apr 04, 2018 3013 3029 2698 2721 2,931 -114.73(-4.05%)
Apr 03, 2018 2848 2988 2821 2836 6,094 -90.66(-3.10%)
Apr 02, 2018 2785 3013 2725 2926 8,084 +207.24(+7.62%)
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.