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 )

24.58 +0.09 (+0.37%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 3, 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, 2013 10.41 10.35 10.35 10.35 47,072 +0.06(+0.60%)
Dec 30, 2013 10.31 10.41 10.29 10.29 24,631 +0.02(+0.19%)
Dec 27, 2013 10.80 10.80 10.27 10.27 25,265 -0.16(-1.56%)
Dec 26, 2013 10.41 10.44 10.41 10.44 17,734 +0.01(+0.12%)
Dec 24, 2013 10.36 10.42 10.34 10.42 20,660 +0.11(+1.08%)
Dec 23, 2013 10.14 10.31 10.14 10.31 49,671 +0.26(+2.54%)
Dec 20, 2013 10.00 10.06 9.979 10.06 8,820 +0.29(+2.92%)
Dec 19, 2013 9.866 9.866 9.772 9.772 15,370 -0.17(-1.72%)
Dec 18, 2013 9.661 9.943 9.618 9.943 57,735 +0.33(+3.43%)
Dec 17, 2013 9.624 9.624 9.614 9.614 7,378 -0.11(-1.14%)
Dec 16, 2013 9.535 9.758 9.535 9.724 40,410 +0.27(+2.83%)
Dec 13, 2013 9.457 9.457 9.457 9.457 102 +0.00(+0.00%)
Dec 12, 2013 9.462 9.462 9.383 9.457 20,589 -0.03(-0.26%)
Dec 11, 2013 9.596 9.596 9.479 9.482 56,804 -0.37(-3.78%)
Dec 10, 2013 9.854 9.854 9.854 9.854 2,118 +0.00(+0.00%)
Dec 09, 2013 9.948 9.948 9.854 9.854 47,533 -0.13(-1.28%)
Dec 06, 2013 9.937 9.985 9.870 9.982 18,829 +0.25(+2.56%)
Dec 05, 2013 9.730 9.733 9.730 9.733 2,046 +0.06(+0.65%)
Dec 04, 2013 9.671 9.826 9.332 9.671 160,814 -0.00(-0.05%)
Dec 03, 2013 9.767 9.843 9.675 9.675 25,582 -0.16(-1.61%)
Dec 02, 2013 10.08 10.08 9.833 9.833 41,495 -0.30(-3.00%)
Nov 29, 2013 10.18 10.19 10.14 10.14 5,802 +0.05(+0.53%)
Nov 27, 2013 9.997 10.08 9.954 10.08 16,270 +0.16(+1.59%)
Nov 26, 2013 9.870 9.925 9.842 9.925 15,851 +0.08(+0.80%)
Nov 25, 2013 9.821 9.860 9.821 9.845 16,168 +0.03(+0.33%)
Nov 22, 2013 9.752 9.854 9.752 9.813 6,058 +0.11(+1.09%)
Nov 21, 2013 9.526 9.712 9.526 9.707 20,691 +0.25(+2.62%)
Nov 20, 2013 9.538 9.538 9.459 9.459 7,183 -0.08(-0.79%)
Nov 19, 2013 9.618 9.618 9.479 9.535 4,093 +0.01(+0.14%)
Nov 18, 2013 9.624 9.746 9.435 9.521 36,696 +0.00(+0.02%)
Nov 15, 2013 9.607 9.607 9.482 9.519 33,595 -0.02(-0.16%)
Nov 14, 2013 9.537 9.537 9.469 9.535 8,186 +0.20(+2.10%)
Nov 12, 2013 9.361 9.361 9.274 9.338 28,908 -0.08(-0.83%)
Nov 11, 2013 9.368 9.425 9.368 9.416 4,093 +0.08(+0.89%)
Nov 08, 2013 9.331 9.334 9.267 9.334 10,048 +0.25(+2.77%)
Nov 07, 2013 9.329 9.329 9.047 9.082 35,365 -0.30(-3.20%)
Nov 06, 2013 9.445 9.508 9.382 9.382 32,234 -0.03(-0.29%)
Nov 05, 2013 9.361 9.447 9.360 9.410 33,769 -0.02(-0.17%)
Nov 04, 2013 9.284 9.426 9.226 9.426 39,295 +0.25(+2.70%)
Nov 01, 2013 9.186 9.241 9.088 9.178 30,801 -0.13(-1.38%)
Oct 31, 2013 9.362 9.405 9.306 9.306 11,768 -0.01(-0.06%)
Oct 30, 2013 9.701 9.701 9.309 9.312 43,685 -0.21(-2.20%)
Oct 29, 2013 9.612 9.635 9.519 9.521 17,396 +0.08(+0.86%)
Oct 28, 2013 9.520 9.520 9.440 9.440 13,436 +0.00(+0.00%)
Oct 25, 2013 9.454 9.456 9.440 9.440 3,069 -0.05(-0.55%)
Oct 24, 2013 9.474 9.492 9.474 9.492 4,134 +0.14(+1.45%)
Oct 23, 2013 9.328 9.356 9.328 9.356 2,558 -0.05(-0.58%)
Oct 22, 2013 9.382 9.480 9.382 9.411 37,883 +0.06(+0.69%)
Oct 21, 2013 9.406 9.406 9.346 9.346 41,106 -0.05(-0.49%)
Oct 18, 2013 9.238 9.392 9.238 9.392 36,532 +0.26(+2.86%)
Oct 17, 2013 8.951 9.133 8.951 9.131 55,862 +0.14(+1.60%)
Oct 16, 2013 8.950 8.999 8.942 8.987 70,496 +0.15(+1.68%)
Oct 15, 2013 8.935 8.935 8.788 8.839 13,211 -0.11(-1.21%)
Oct 14, 2013 8.604 8.969 8.604 8.947 16,557 +0.31(+3.62%)
Oct 10, 2013 8.635 8.635 8.635 8.635 0 +0.41(+4.98%)
Oct 09, 2013 8.142 8.255 8.142 8.225 76,196 -0.04(-0.50%)
Oct 08, 2013 8.400 8.485 8.234 8.266 57,387 -0.24(-2.84%)
Oct 07, 2013 8.614 8.614 8.508 8.508 5,116 -0.17(-2.00%)
Oct 04, 2013 8.682 8.682 8.682 8.682 2,916 +0.10(+1.19%)
Oct 03, 2013 8.645 8.645 8.473 8.580 38,763 -0.16(-1.79%)
Oct 02, 2013 8.736 8.736 8.736 8.736 1,023 -0.08(-0.92%)
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.