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 )

23.79 -0.52 (-2.16%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 4, 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 (%)
Mar 28, 2013 6.508 6.665 6.508 6.643 25,930 +0.05(+0.83%)
Mar 26, 2013 6.671 6.588 6.588 6.588 18,419 +0.02(+0.27%)
Mar 25, 2013 6.685 6.685 6.496 6.571 22,748 -0.00(-0.01%)
Mar 22, 2013 6.584 6.584 6.571 6.572 20,323 +0.02(+0.36%)
Mar 21, 2013 6.517 6.548 6.516 6.548 3,325 -0.09(-1.43%)
Mar 20, 2013 6.632 6.646 6.630 6.643 46,560 +0.11(+1.62%)
Mar 19, 2013 6.547 6.547 6.449 6.537 35,498 -0.01(-0.17%)
Mar 18, 2013 6.559 6.597 6.467 6.548 119,932 -0.10(-1.50%)
Mar 15, 2013 6.632 6.673 6.628 6.648 24,201 +0.00(+0.04%)
Mar 14, 2013 6.586 6.645 6.570 6.645 16,813 +0.12(+1.84%)
Mar 13, 2013 6.491 6.527 6.491 6.525 40,932 +0.07(+1.07%)
Mar 12, 2013 6.440 6.455 6.425 6.455 6,139 -0.05(-0.74%)
Mar 11, 2013 6.500 6.503 6.470 6.503 45,025 -0.01(-0.21%)
Mar 08, 2013 6.467 6.517 6.424 6.517 90,082 +0.15(+2.32%)
Mar 07, 2013 6.317 6.383 6.317 6.369 53,539 +0.02(+0.39%)
Mar 06, 2013 6.315 6.349 6.315 6.345 24,047 +0.03(+0.54%)
Mar 05, 2013 6.256 6.319 6.147 6.311 37,862 +0.16(+2.66%)
Mar 04, 2013 6.153 6.153 6.147 6.147 2,046 -0.01(-0.23%)
Mar 01, 2013 5.983 6.179 5.983 6.161 96,437 +0.05(+0.88%)
Feb 28, 2013 6.106 6.108 6.106 6.108 3,069 -0.02(-0.26%)
Feb 27, 2013 6.082 6.123 6.082 6.123 9,312 +0.15(+2.55%)
Feb 26, 2013 5.961 5.988 5.935 5.971 15,564 -0.20(-3.29%)
Feb 22, 2013 6.087 6.174 6.087 6.174 79,204 +0.11(+1.85%)
Feb 21, 2013 6.130 6.130 6.000 6.062 182,354 -0.09(-1.49%)
Feb 20, 2013 6.461 6.461 6.152 6.154 52,322 -0.27(-4.16%)
Feb 19, 2013 6.346 6.422 6.346 6.420 18,931 +0.13(+2.07%)
Feb 15, 2013 6.319 6.325 6.237 6.290 37,351 -0.03(-0.48%)
Feb 14, 2013 6.254 6.321 6.254 6.321 12,341 +0.10(+1.55%)
Feb 13, 2013 6.210 6.224 6.191 6.224 11,010 +0.03(+0.46%)
Feb 12, 2013 6.157 6.241 6.156 6.196 34,260 +0.03(+0.54%)
Feb 11, 2013 6.137 6.162 6.126 6.162 23,259 +0.00(+0.08%)
Feb 08, 2013 6.176 6.176 6.157 6.157 4,338 +0.09(+1.51%)
Feb 07, 2013 6.088 6.088 6.045 6.066 8,810 -0.08(-1.27%)
Feb 06, 2013 6.035 6.144 6.010 6.144 20,302 +0.21(+3.59%)
Feb 04, 2013 6.052 6.052 5.917 5.931 23,904 -0.19(-3.16%)
Feb 01, 2013 6.004 6.159 6.004 6.124 29,512 +0.16(+2.72%)
Jan 31, 2013 5.884 5.962 5.884 5.962 13,538 +0.04(+0.61%)
Jan 30, 2013 5.990 6.021 5.887 5.926 26,667 -0.13(-2.13%)
Jan 29, 2013 6.069 6.069 6.055 6.055 3,069 +0.01(+0.21%)
Jan 28, 2013 6.054 6.105 6.041 6.042 13,569 -0.04(-0.72%)
Jan 25, 2013 6.059 6.086 6.059 6.086 15,769 +0.05(+0.84%)
Jan 24, 2013 5.961 6.059 5.961 6.035 28,806 +0.12(+2.00%)
Jan 23, 2013 6.000 6.000 5.917 5.917 53,519 -0.07(-1.18%)
Jan 22, 2013 5.901 5.987 5.883 5.987 93,827 +0.09(+1.46%)
Jan 18, 2013 5.862 5.902 5.831 5.901 47,727 +0.04(+0.67%)
Jan 17, 2013 5.796 5.863 5.760 5.862 33,155 +0.15(+2.55%)
Jan 16, 2013 5.713 5.717 5.697 5.717 9,874 -0.02(-0.29%)
Jan 15, 2013 5.707 5.733 5.677 5.733 16,066 +0.06(+1.07%)
Jan 14, 2013 5.702 5.702 5.669 5.673 5,218 -0.02(-0.41%)
Jan 11, 2013 5.705 5.705 5.665 5.696 9,813 -0.00(-0.03%)
Jan 10, 2013 5.707 5.709 5.656 5.698 25,941 -0.00(-0.02%)
Jan 09, 2013 5.690 5.709 5.687 5.699 50,244 +0.11(+2.05%)
Jan 08, 2013 5.643 5.643 5.585 5.585 5,423 -0.06(-1.06%)
Jan 07, 2013 5.639 5.645 5.639 5.644 6,702 -0.07(-1.26%)
Jan 04, 2013 5.718 5.753 5.717 5.717 43,265 +0.06(+0.98%)
Jan 03, 2013 5.574 5.732 5.574 5.661 87,125 +0.01(+0.24%)
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.