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

Ultra Smallcap600 2X ETF (NY: SAA )

27.53 +1.06 (+4.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2008 2.106 2.274 2.106 2.212 1,395,539 +0.12(+5.76%)
Dec 30, 2008 1.994 2.104 1.977 2.091 1,185,427 +0.13(+6.80%)
Dec 29, 2008 2.024 2.024 1.905 1.958 1,088,540 -0.07(-3.66%)
Dec 26, 2008 2.026 2.033 1.958 2.033 414,440 +0.06(+3.08%)
Dec 24, 2008 1.985 1.994 1.922 1.972 221,780 +0.00(+0.15%)
Dec 23, 2008 2.064 2.163 1.914 1.969 2,969,780 -0.04(-1.79%)
Dec 22, 2008 2.127 2.129 1.892 2.005 3,892,631 -0.09(-4.52%)
Dec 19, 2008 2.081 2.197 1.986 2.100 1,501,274 +0.07(+3.37%)
Dec 18, 2008 2.074 2.157 1.963 2.031 1,420,468 -0.09(-4.11%)
Dec 17, 2008 2.031 2.151 1.985 2.118 1,629,703 +0.07(+3.49%)
Dec 16, 2008 1.881 2.059 1.858 2.047 2,771,361 +0.22(+11.99%)
Dec 15, 2008 1.976 1.986 1.758 1.828 1,154,861 -0.11(-5.70%)
Dec 12, 2008 1.727 1.958 1.664 1.938 2,867,578 +0.12(+6.51%)
Dec 11, 2008 1.972 2.013 1.771 1.820 1,230,394 -0.21(-10.19%)
Dec 10, 2008 1.984 2.077 1.953 2.026 1,324,414 +0.09(+4.49%)
Dec 09, 2008 2.028 2.147 1.906 1.939 1,225,765 -0.11(-5.35%)
Dec 08, 2008 2.029 2.090 1.976 2.049 2,795,990 +0.16(+8.27%)
Dec 05, 2008 1.661 1.898 1.625 1.892 1,192,459 +0.15(+8.35%)
Dec 04, 2008 1.864 1.941 1.693 1.747 692,600 -0.13(-7.13%)
Dec 03, 2008 1.732 1.881 1.678 1.881 985,666 +0.12(+7.03%)
Dec 02, 2008 1.615 1.761 1.603 1.757 1,064,469 +0.13(+8.05%)
Dec 01, 2008 1.948 1.948 1.578 1.626 1,394,847 -0.42(-20.71%)
Nov 28, 2008 1.935 2.051 1.909 2.051 256,940 +0.05(+2.49%)
Nov 26, 2008 1.712 2.008 1.709 2.001 788,888 +0.22(+12.36%)
Nov 25, 2008 1.808 1.808 1.681 1.781 795,398 +0.03(+1.56%)
Nov 24, 2008 1.665 1.785 1.553 1.754 1,679,523 +0.19(+12.42%)
Nov 21, 2008 1.475 1.562 1.306 1.560 1,392,609 +0.18(+13.05%)
Nov 20, 2008 1.573 1.649 1.380 1.380 1,174,749 -0.22(-13.85%)
Nov 19, 2008 1.865 1.892 1.590 1.602 744,597 -0.26(-13.86%)
Nov 18, 2008 1.915 1.947 1.739 1.859 634,348 -0.05(-2.81%)
Nov 17, 2008 1.921 2.014 1.876 1.913 365,022 -0.04(-1.86%)
Nov 14, 2008 2.203 2.224 1.943 1.949 1,106,063 -0.31(-13.54%)
Nov 13, 2008 1.937 2.259 1.751 2.255 1,334,225 +0.31(+15.95%)
Nov 12, 2008 2.153 2.153 1.940 1.944 1,314,532 -0.26(-11.96%)
Nov 11, 2008 2.245 2.304 2.160 2.208 411,940 -0.08(-3.54%)
Nov 10, 2008 2.504 2.513 2.254 2.290 414,362 -0.10(-4.34%)
Nov 07, 2008 2.382 2.446 2.300 2.393 475,965 +0.04(+1.81%)
Nov 06, 2008 2.437 2.496 2.341 2.351 1,150,773 -0.17(-6.63%)
Nov 05, 2008 2.789 2.789 2.495 2.518 1,956,208 -0.27(-9.77%)
Nov 04, 2008 2.913 2.913 2.705 2.791 1,333,121 +0.04(+1.58%)
Nov 03, 2008 2.789 2.816 2.699 2.747 1,988,032 +0.01(+0.27%)
Oct 31, 2008 2.482 2.767 2.428 2.740 2,486,174 +0.22(+8.91%)
Oct 30, 2008 2.478 2.522 2.368 2.516 1,254,737 +0.21(+9.31%)
Oct 29, 2008 2.209 2.475 2.208 2.301 1,640,107 +0.05(+2.26%)
Oct 28, 2008 1.981 2.251 1.845 2.251 1,583,408 +0.33(+16.93%)
Oct 27, 2008 2.144 2.164 1.925 1.925 631,436 -0.22(-10.23%)
Oct 24, 2008 2.006 2.251 1.928 2.144 1,906,152 -0.15(-6.71%)
Oct 23, 2008 2.396 2.600 2.074 2.298 1,535,765 -0.14(-5.57%)
Oct 22, 2008 2.629 2.640 2.329 2.434 1,775,322 -0.29(-10.67%)
Oct 21, 2008 2.747 2.891 2.714 2.724 1,013,729 -0.16(-5.63%)
Oct 20, 2008 2.901 2.901 2.705 2.887 922,182 +0.21(+7.90%)
Oct 17, 2008 2.638 2.964 2.550 2.675 592,009 -0.13(-4.54%)
Oct 16, 2008 2.569 2.828 2.325 2.802 1,365,691 +0.30(+12.09%)
Oct 15, 2008 2.936 2.952 2.500 2.500 1,428,868 -0.60(-19.44%)
Oct 14, 2008 3.578 3.578 2.870 3.103 1,866,296 -0.10(-3.22%)
Oct 13, 2008 3.144 3.621 2.862 3.207 2,025,016 +0.39(+13.72%)
Oct 10, 2008 2.409 2.879 2.226 2.820 1,280,572 +0.32(+13.00%)
Oct 09, 2008 3.169 3.169 2.495 2.495 1,710,182 -0.55(-18.10%)
Oct 08, 2008 2.958 3.336 2.849 3.047 1,152,255 -0.12(-3.88%)
Oct 07, 2008 3.790 3.917 3.169 3.169 998,614 -0.45(-12.36%)
Oct 06, 2008 3.668 3.707 3.232 3.617 1,786,859 -0.26(-6.62%)
Oct 03, 2008 4.163 4.300 3.857 3.873 1,699,186 -0.18(-4.40%)
Oct 02, 2008 4.489 4.489 4.044 4.051 874,130 -0.53(-11.50%)
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.