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: 6:30 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, 2014 11.42 11.15 11.15 11.15 49,119 -0.21(-1.85%)
Dec 30, 2014 11.36 11.36 11.36 11.36 5,679 +0.00(+0.02%)
Dec 29, 2014 11.23 11.49 11.23 11.36 15,626 +0.05(+0.45%)
Dec 26, 2014 11.32 11.33 11.31 11.31 9,168 +0.13(+1.13%)
Dec 24, 2014 11.13 11.18 11.18 11.18 10,233 +0.08(+0.70%)
Dec 23, 2014 11.11 11.15 11.04 11.10 14,868 +0.05(+0.49%)
Dec 22, 2014 10.82 11.05 10.82 11.05 38,364 +0.30(+2.79%)
Dec 19, 2014 10.91 10.91 10.75 10.75 8,544 -0.07(-0.61%)
Dec 18, 2014 10.40 10.82 10.40 10.82 16,516 +0.41(+3.91%)
Dec 17, 2014 10.28 10.48 10.28 10.41 17,191 +0.36(+3.54%)
Dec 15, 2014 10.07 10.10 9.991 10.05 12,811 -0.29(-2.83%)
Dec 12, 2014 10.28 10.35 10.16 10.35 48,505 -0.18(-1.75%)
Dec 11, 2014 10.61 10.61 10.53 10.53 6,139 +0.12(+1.17%)
Dec 10, 2014 10.71 10.71 10.41 10.41 13,630 -0.44(-4.04%)
Dec 09, 2014 10.41 10.85 10.35 10.85 55,381 -0.02(-0.15%)
Dec 08, 2014 10.86 10.86 10.86 10.86 5,464 +0.05(+0.44%)
Dec 05, 2014 10.82 10.82 10.79 10.82 28,611 +0.18(+1.70%)
Dec 04, 2014 10.74 10.74 10.59 10.63 5,832 -0.13(-1.25%)
Dec 03, 2014 10.72 10.77 10.72 10.77 8,626 +0.28(+2.70%)
Dec 01, 2014 10.51 10.51 10.49 10.49 20 -0.15(-1.42%)
Nov 28, 2014 10.87 10.87 10.64 10.64 25,593 -0.19(-1.80%)
Nov 26, 2014 10.82 10.83 10.83 10.83 6,139 +0.01(+0.08%)
Nov 25, 2014 10.85 10.94 10.82 10.82 23,597 +0.06(+0.58%)
Nov 24, 2014 10.69 10.77 10.69 10.76 17,345 -0.02(-0.22%)
Nov 21, 2014 10.65 10.78 10.65 10.78 11,409 +0.23(+2.21%)
Nov 20, 2014 10.24 10.55 10.24 10.55 7,040 +0.31(+3.02%)
Nov 19, 2014 10.34 10.34 10.24 10.24 5,495 -0.28(-2.68%)
Nov 18, 2014 10.59 10.60 10.52 10.52 7,848 -0.03(-0.26%)
Nov 17, 2014 10.52 10.55 10.52 10.55 18,368 -0.16(-1.48%)
Nov 14, 2014 10.76 10.76 10.68 10.71 15,196 -0.00(-0.04%)
Nov 13, 2014 10.78 10.78 10.71 10.71 2,895 -0.14(-1.32%)
Nov 12, 2014 10.67 10.86 10.67 10.86 11,809 +0.10(+0.91%)
Nov 11, 2014 10.77 10.77 10.74 10.76 6,559 +0.05(+0.51%)
Nov 10, 2014 10.62 10.75 10.62 10.70 18,020 +0.15(+1.39%)
Nov 06, 2014 10.58 10.58 10.56 10.56 1,023 -0.01(-0.11%)
Nov 05, 2014 10.96 11.04 10.57 10.57 25,879 +0.06(+0.60%)
Nov 04, 2014 10.52 10.52 10.50 10.51 4,584 -0.11(-1.05%)
Nov 03, 2014 10.75 10.75 10.62 10.62 13,886 -0.00(-0.03%)
Oct 31, 2014 10.59 10.67 10.59 10.62 20,138 +0.32(+3.06%)
Oct 30, 2014 10.16 10.38 10.16 10.30 16,158 +0.16(+1.55%)
Oct 29, 2014 10.14 10.18 10.06 10.15 11,215 +0.13(+1.25%)
Oct 28, 2014 9.892 10.03 9.891 10.02 54,808 +0.45(+4.66%)
Oct 24, 2014 9.577 9.577 9.576 9.576 1,657 -0.10(-1.00%)
Oct 23, 2014 9.471 9.752 9.471 9.673 29,000 +0.33(+3.57%)
Oct 22, 2014 9.577 9.630 9.339 9.339 18,716 -0.14(-1.47%)
Oct 21, 2014 9.308 9.503 9.308 9.479 16,772 +0.28(+3.08%)
Oct 20, 2014 8.954 9.208 8.954 9.196 58,656 +0.14(+1.51%)
Oct 17, 2014 9.257 9.153 8.938 9.059 30,464 -0.09(-1.02%)
Oct 16, 2014 8.599 9.165 8.599 9.153 33,063 +0.54(+6.26%)
Oct 15, 2014 8.698 8.698 8.614 8.614 11,635 -0.16(-1.85%)
Oct 14, 2014 8.692 8.776 8.692 8.776 3,602 +0.17(+1.99%)
Oct 13, 2014 8.605 8.605 8.605 8.605 2,814 -0.08(-0.97%)
Oct 10, 2014 8.900 8.900 8.689 8.689 4,338 -0.20(-2.24%)
Oct 09, 2014 9.064 9.176 8.864 8.888 12,566 -0.35(-3.75%)
Oct 08, 2014 8.942 9.235 8.861 9.235 11,389 +0.23(+2.53%)
Oct 07, 2014 9.139 9.139 9.007 9.007 21,336 -0.27(-2.94%)
Oct 06, 2014 9.453 9.453 9.280 9.280 5,137 -0.21(-2.25%)
Oct 03, 2014 9.494 9.494 9.494 9.494 4,492 +0.21(+2.26%)
Oct 02, 2014 9.086 9.334 9.086 9.284 11,747 +0.22(+2.43%)
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.