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 )

24.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 29, 2011 5.443 5.465 5.394 5.437 362,462 -0.03(-0.59%)
Apr 28, 2011 5.382 5.469 5.353 5.469 347,043 +0.09(+1.71%)
Apr 27, 2011 5.310 5.386 5.280 5.378 204,601 +0.09(+1.79%)
Apr 26, 2011 5.189 5.328 5.161 5.283 268,982 +0.13(+2.58%)
Apr 25, 2011 5.181 5.192 5.106 5.150 120,704 -0.03(-0.51%)
Apr 21, 2011 5.174 5.178 5.117 5.176 209,280 +0.08(+1.51%)
Apr 20, 2011 5.072 5.106 5.051 5.099 142,237 +0.18(+3.69%)
Apr 19, 2011 4.945 4.975 4.868 4.918 129,059 +0.01(+0.14%)
Apr 18, 2011 4.942 4.942 4.840 4.911 281,115 -0.16(-3.20%)
Apr 15, 2011 4.981 5.073 4.924 5.073 201,304 +0.10(+2.06%)
Apr 14, 2011 4.836 4.970 4.830 4.970 110,517 +0.06(+1.25%)
Apr 13, 2011 4.963 4.989 4.852 4.909 190,461 -0.02(-0.40%)
Apr 12, 2011 4.991 5.035 4.927 4.928 439,734 -0.13(-2.53%)
Apr 11, 2011 5.153 5.153 5.030 5.056 266,873 -0.07(-1.39%)
Apr 08, 2011 5.282 5.303 5.079 5.128 582,617 -0.13(-2.47%)
Apr 07, 2011 5.318 5.351 5.223 5.257 349,357 -0.04(-0.79%)
Apr 06, 2011 5.356 5.372 5.280 5.299 364,868 +0.02(+0.37%)
Apr 05, 2011 5.237 5.358 5.225 5.280 218,956 +0.03(+0.65%)
Apr 04, 2011 5.231 5.255 5.210 5.246 392,564 +0.05(+1.00%)
Apr 01, 2011 5.238 5.274 5.182 5.194 374,933 +0.02(+0.47%)
Mar 31, 2011 5.119 5.175 5.090 5.170 443,359 +0.06(+1.15%)
Mar 30, 2011 5.030 5.129 5.017 5.111 413,062 +0.13(+2.65%)
Mar 29, 2011 4.890 4.993 4.850 4.979 168,018 +0.08(+1.72%)
Mar 28, 2011 4.969 4.979 4.895 4.895 74,558 -0.03(-0.59%)
Mar 25, 2011 4.902 5.029 4.865 4.924 259,378 +0.08(+1.65%)
Mar 24, 2011 4.822 4.909 4.791 4.844 192,335 +0.06(+1.18%)
Mar 23, 2011 4.745 4.812 4.658 4.788 232,266 -0.00(-0.01%)
Mar 22, 2011 4.832 4.849 4.762 4.788 110,895 -0.03(-0.63%)
Mar 21, 2011 4.795 4.819 4.766 4.819 469,724 +0.20(+4.27%)
Mar 18, 2011 4.594 4.622 4.579 4.621 344,237 +0.11(+2.36%)
Mar 17, 2011 4.591 4.608 4.515 4.515 134,047 +0.05(+1.09%)
Mar 16, 2011 4.570 4.607 4.438 4.466 555,062 -0.11(-2.49%)
Mar 15, 2011 4.542 4.639 4.528 4.580 448,958 -0.08(-1.66%)
Mar 14, 2011 4.600 4.712 4.573 4.657 283,413 -0.04(-0.85%)
Mar 11, 2011 4.609 4.750 4.597 4.697 379,472 +0.01(+0.17%)
Mar 10, 2011 4.783 4.783 4.661 4.690 1,005,198 -0.24(-4.91%)
Mar 09, 2011 4.904 4.966 4.861 4.932 229,020 -0.00(-0.02%)
Mar 08, 2011 4.762 4.982 4.734 4.933 918,847 +0.14(+2.85%)
Mar 07, 2011 4.982 4.982 4.706 4.796 492,446 -0.14(-2.91%)
Mar 04, 2011 4.986 4.986 4.835 4.940 297,769 -0.02(-0.47%)
Mar 03, 2011 4.849 4.998 4.849 4.963 536,999 +0.21(+4.48%)
Mar 02, 2011 4.676 4.788 4.658 4.750 538,289 +0.05(+0.98%)
Mar 01, 2011 4.927 4.934 4.682 4.704 293,981 -0.18(-3.74%)
Feb 28, 2011 4.955 4.955 4.821 4.887 957,102 -0.00(-0.06%)
Feb 25, 2011 4.717 4.890 4.715 4.890 547,116 +0.21(+4.60%)
Feb 24, 2011 4.600 4.699 4.554 4.675 435,012 +0.05(+1.03%)
Feb 23, 2011 4.803 4.811 4.580 4.627 751,449 -0.18(-3.80%)
Feb 22, 2011 4.937 5.008 4.802 4.810 495,272 -0.26(-5.09%)
Feb 18, 2011 5.036 5.098 4.987 5.068 277,054 +0.02(+0.43%)
Feb 17, 2011 4.976 5.076 4.953 5.046 316,621 +0.08(+1.59%)
Feb 16, 2011 4.913 4.978 4.913 4.967 97,881 +0.09(+1.84%)
Feb 15, 2011 4.952 4.959 4.875 4.877 131,467 -0.09(-1.91%)
Feb 14, 2011 4.936 4.972 4.924 4.972 139,341 +0.05(+1.09%)
Feb 11, 2011 4.808 4.925 4.808 4.918 230,484 +0.09(+1.92%)
Feb 10, 2011 4.708 4.828 4.691 4.825 230,863 +0.04(+0.88%)
Feb 09, 2011 4.786 4.829 4.741 4.783 256,852 -0.04(-0.77%)
Feb 08, 2011 4.792 4.820 4.735 4.820 284,632 +0.04(+0.90%)
Feb 07, 2011 4.697 4.832 4.689 4.777 507,724 +0.10(+2.07%)
Feb 04, 2011 4.671 4.688 4.623 4.681 304,456 +0.02(+0.46%)
Feb 03, 2011 4.603 4.675 4.552 4.659 327,372 +0.01(+0.27%)
Feb 02, 2011 4.665 4.725 4.641 4.647 94,870 -0.03(-0.63%)
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.