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 )

22.87 +0.06 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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, 2012 5.179 5.380 5.179 5.336 31,211 +0.19(+3.68%)
Dec 28, 2012 5.140 5.205 5.140 5.146 14,101 -0.08(-1.55%)
Dec 27, 2012 5.215 5.227 5.091 5.227 50,991 +0.02(+0.41%)
Dec 26, 2012 5.293 5.305 5.206 5.206 20,916 -0.09(-1.73%)
Dec 24, 2012 5.314 5.314 5.290 5.297 37,862 -0.02(-0.35%)
Dec 21, 2012 5.207 5.316 5.117 5.316 63,547 -0.04(-0.73%)
Dec 20, 2012 5.278 5.397 5.278 5.355 16,373 +0.03(+0.51%)
Dec 19, 2012 5.308 5.383 5.285 5.328 31,753 +0.01(+0.13%)
Dec 18, 2012 5.211 5.321 5.188 5.321 21,898 +0.17(+3.38%)
Dec 17, 2012 5.119 5.147 5.118 5.147 15,871 +0.12(+2.39%)
Dec 14, 2012 5.042 5.056 5.027 5.027 7,163 -0.05(-0.98%)
Dec 13, 2012 5.064 5.077 5.022 5.077 43,020 -0.03(-0.50%)
Dec 12, 2012 5.183 5.199 5.095 5.102 27,854 -0.05(-1.00%)
Dec 11, 2012 5.102 5.172 5.093 5.154 27,649 +0.09(+1.78%)
Dec 10, 2012 5.064 5.064 5.064 5.064 1,412 +0.04(+0.70%)
Dec 07, 2012 5.012 5.031 5.012 5.029 13,303 +0.01(+0.18%)
Dec 06, 2012 5.029 5.029 4.963 5.020 11,256 -0.04(-0.71%)
Dec 05, 2012 5.008 5.060 5.008 5.056 15,145 +0.03(+0.62%)
Dec 04, 2012 5.030 5.055 5.024 5.025 59,055 -0.01(-0.25%)
Nov 30, 2012 5.105 5.105 5.005 5.038 46,448 -0.02(-0.35%)
Nov 29, 2012 5.006 5.055 5.006 5.055 21,540 +0.12(+2.38%)
Nov 28, 2012 4.857 4.938 4.852 4.938 18,624 +0.04(+0.80%)
Nov 27, 2012 4.909 4.934 4.841 4.899 51,718 +0.00(+0.10%)
Nov 26, 2012 4.794 4.898 4.794 4.894 41,884 +0.04(+0.81%)
Nov 23, 2012 4.788 4.855 4.782 4.855 18,552 +0.13(+2.73%)
Nov 20, 2012 4.726 4.726 4.726 4.726 0 +0.04(+0.85%)
Nov 19, 2012 4.565 4.686 4.565 4.686 17,908 +0.23(+5.24%)
Nov 16, 2012 4.438 4.458 4.365 4.453 51,677 +0.00(+0.07%)
Nov 15, 2012 4.494 4.494 4.378 4.449 82,632 -0.04(-0.87%)
Nov 14, 2012 4.569 4.580 4.471 4.488 36,297 -0.20(-4.29%)
Nov 13, 2012 4.629 4.722 4.534 4.690 34,004 -0.01(-0.19%)
Nov 12, 2012 4.735 4.736 4.691 4.698 16,935 -0.04(-0.76%)
Nov 09, 2012 4.691 4.801 4.653 4.735 50,111 +0.01(+0.25%)
Nov 08, 2012 4.810 4.811 4.723 4.723 47,328 -0.14(-2.85%)
Nov 07, 2012 4.912 4.915 4.808 4.862 45,230 -0.23(-4.48%)
Nov 06, 2012 5.064 5.116 5.056 5.089 156,986 +0.10(+2.08%)
Nov 05, 2012 4.930 4.986 4.930 4.986 7,316 +0.06(+1.27%)
Nov 02, 2012 5.029 5.029 4.923 4.923 5,116 -0.13(-2.48%)
Nov 01, 2012 5.040 5.061 4.997 5.048 67,600 +0.09(+1.91%)
Oct 31, 2012 4.881 4.954 4.857 4.954 15,707 +0.10(+2.09%)
Oct 26, 2012 4.797 4.852 4.852 4.852 88,005 -0.04(-0.74%)
Oct 25, 2012 4.980 4.980 4.869 4.888 14,305 +0.04(+0.89%)
Oct 24, 2012 4.898 4.898 4.845 4.845 12,791 -0.04(-0.84%)
Oct 23, 2012 4.881 4.910 4.785 4.886 91,320 -0.08(-1.61%)
Oct 19, 2012 4.931 4.966 4.927 4.966 6,784 -0.17(-3.26%)
Oct 18, 2012 5.154 5.179 5.125 5.133 18,931 -0.00(-0.02%)
Oct 17, 2012 5.148 5.188 5.134 5.134 23,024 +0.04(+0.77%)
Oct 16, 2012 5.072 5.110 5.052 5.095 80,309 +0.07(+1.46%)
Oct 15, 2012 4.992 5.024 4.877 5.022 41,925 +0.06(+1.14%)
Oct 12, 2012 4.951 4.965 4.917 4.965 156,567 -0.08(-1.61%)
Oct 11, 2012 5.063 5.065 5.036 5.046 16,373 +0.05(+1.04%)
Oct 10, 2012 5.035 5.035 4.995 4.995 51,135 -0.01(-0.25%)
Oct 09, 2012 5.106 5.106 5.007 5.007 18,112 -0.15(-2.91%)
Oct 08, 2012 5.101 5.190 5.092 5.157 26,964 -0.05(-0.98%)
Oct 05, 2012 5.296 5.344 5.198 5.209 14,786 -0.01(-0.15%)
Oct 04, 2012 5.122 5.224 5.115 5.216 31,722 +0.04(+0.70%)
Oct 03, 2012 5.176 5.180 5.176 5.180 5,116 -0.01(-0.19%)
Oct 02, 2012 5.179 5.190 5.169 5.190 10,540 -0.01(-0.13%)
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.