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 )

24.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Apr 30, 2007 7.670 7.687 7.424 7.438 112,659 -0.27(-3.46%)
Apr 27, 2007 7.698 7.710 7.686 7.705 8,193 -0.07(-0.85%)
Apr 26, 2007 7.691 7.782 7.645 7.771 35,846 +0.02(+0.21%)
Apr 25, 2007 7.685 7.754 7.619 7.754 437,324 +0.15(+2.00%)
Apr 24, 2007 7.639 7.639 7.506 7.602 147,481 -0.01(-0.10%)
Apr 23, 2007 7.624 7.654 7.606 7.610 15,362 -0.02(-0.22%)
Apr 20, 2007 7.619 7.646 7.587 7.627 93,200 +0.17(+2.33%)
Apr 19, 2007 7.382 7.532 7.362 7.453 44,551 -0.07(-0.91%)
Apr 18, 2007 7.572 7.583 7.521 7.521 32,773 -0.09(-1.18%)
Apr 17, 2007 7.635 7.655 7.611 7.611 11,265 -0.06(-0.75%)
Apr 16, 2007 7.568 7.669 7.568 7.669 19,459 +0.22(+2.94%)
Apr 13, 2007 7.330 7.450 7.330 7.450 48,136 +0.05(+0.74%)
Apr 12, 2007 7.224 7.395 7.224 7.395 26,628 +0.10(+1.38%)
Apr 11, 2007 7.340 7.350 7.222 7.295 133,143 -0.11(-1.44%)
Apr 10, 2007 7.352 7.413 7.352 7.401 94,224 +0.04(+0.48%)
Apr 09, 2007 7.355 7.367 7.309 7.366 13,314 -0.01(-0.12%)
Apr 05, 2007 7.321 7.377 7.321 7.375 7,169 +0.04(+0.53%)
Apr 04, 2007 7.334 7.338 7.299 7.336 93,200 -0.02(-0.31%)
Apr 03, 2007 7.264 7.363 7.264 7.358 33,797 +0.15(+2.02%)
Apr 02, 2007 7.152 7.213 7.152 7.213 6,145 +0.05(+0.67%)
Mar 30, 2007 7.216 7.216 7.082 7.165 55,305 +0.01(+0.18%)
Mar 29, 2007 7.196 7.196 7.042 7.152 15,362 +0.04(+0.56%)
Mar 28, 2007 7.095 7.112 7.054 7.112 8,193 -0.07(-0.98%)
Mar 27, 2007 7.206 7.206 7.157 7.182 20,483 -0.11(-1.47%)
Mar 26, 2007 7.305 7.305 7.147 7.290 106,514 -0.02(-0.32%)
Mar 23, 2007 7.274 7.324 7.274 7.313 21,507 +0.06(+0.78%)
Mar 22, 2007 7.261 7.261 7.194 7.257 192,545 +0.06(+0.83%)
Mar 21, 2007 7.010 7.226 7.000 7.197 351,293 +0.20(+2.85%)
Mar 20, 2007 6.972 6.998 6.960 6.998 12,290 +0.09(+1.24%)
Mar 19, 2007 6.860 6.927 6.860 6.912 10,241 +0.17(+2.55%)
Mar 16, 2007 6.747 6.820 6.716 6.740 111,635 -0.06(-0.83%)
Mar 15, 2007 6.757 6.808 6.738 6.797 64,523 +0.12(+1.78%)
Mar 14, 2007 6.620 6.702 6.464 6.678 140,312 +0.07(+1.05%)
Mar 13, 2007 6.877 6.805 6.608 6.608 201,763 -0.27(-3.90%)
Mar 12, 2007 6.859 6.914 6.842 6.877 37,894 +0.03(+0.41%)
Mar 09, 2007 6.792 6.882 6.774 6.848 98,321 +0.07(+1.02%)
Mar 08, 2007 6.832 6.832 6.779 6.779 38,918 +0.11(+1.64%)
Mar 07, 2007 6.708 6.756 6.653 6.670 94,224 -0.03(-0.50%)
Mar 06, 2007 6.625 6.703 6.552 6.703 52,233 +0.31(+4.81%)
Mar 05, 2007 6.542 6.644 6.384 6.395 282,673 -0.29(-4.38%)
Mar 02, 2007 6.868 6.868 6.688 6.688 32,773 -0.25(-3.56%)
Mar 01, 2007 6.722 6.991 6.604 6.935 24,580 -0.03(-0.39%)
Feb 28, 2007 6.893 7.045 6.806 6.963 105,490 +0.07(+1.01%)
Feb 27, 2007 7.255 7.255 6.893 6.893 34,822 -0.59(-7.89%)
Feb 26, 2007 7.577 7.577 7.484 7.484 73,740 -0.06(-0.85%)
Feb 23, 2007 7.548 7.548 7.502 7.548 30,725 -0.06(-0.74%)
Feb 22, 2007 7.577 7.605 7.569 7.605 13,314 +0.03(+0.41%)
Feb 21, 2007 7.537 7.581 7.485 7.574 204,836 +0.02(+0.27%)
Feb 20, 2007 7.355 7.561 7.311 7.553 75,789 +0.17(+2.25%)
Feb 16, 2007 7.349 7.402 7.305 7.387 92,176 +0.03(+0.38%)
Feb 15, 2007 7.323 7.386 7.299 7.359 46,088 +0.02(+0.32%)
Feb 14, 2007 7.277 7.392 7.269 7.336 139,288 +0.05(+0.70%)
Feb 13, 2007 7.233 7.285 7.216 7.285 141,336 +0.12(+1.65%)
Feb 12, 2007 7.159 7.167 7.151 7.167 13,314 -0.03(-0.46%)
Feb 09, 2007 7.357 7.364 7.162 7.200 37,894 -0.16(-2.23%)
Feb 08, 2007 7.360 7.388 7.312 7.364 124,949 -0.03(-0.34%)
Feb 07, 2007 7.301 7.390 7.296 7.389 72,716 +0.09(+1.26%)
Feb 06, 2007 7.220 7.298 7.211 7.298 215,077 +0.07(+0.93%)
Feb 05, 2007 7.269 7.290 7.230 7.230 223,271 -0.02(-0.34%)
Feb 02, 2007 7.279 7.279 7.255 7.255 3,072 -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.