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 (%)
May 29, 2009 1.923 1.973 1.895 1.973 834,778 +0.07(+3.59%)
May 28, 2009 1.916 1.937 1.820 1.905 2,691,955 +0.01(+0.78%)
May 27, 2009 1.964 1.998 1.890 1.890 1,595,887 -0.08(-4.21%)
May 26, 2009 1.764 1.991 1.763 1.973 2,161,163 +0.17(+9.66%)
May 22, 2009 1.856 1.871 1.799 1.799 1,121,252 -0.04(-2.16%)
May 21, 2009 1.840 1.879 1.779 1.839 2,008,612 -0.06(-3.25%)
May 20, 2009 1.976 2.041 1.891 1.901 2,374,203 -0.03(-1.62%)
May 19, 2009 1.940 1.981 1.893 1.932 1,090,393 -0.01(-0.35%)
May 18, 2009 1.863 1.949 1.846 1.939 1,563,165 +0.13(+7.41%)
May 15, 2009 1.819 1.869 1.777 1.805 2,281,586 -0.02(-1.01%)
May 14, 2009 1.777 1.888 1.758 1.824 1,589,845 +0.05(+2.91%)
May 13, 2009 1.884 1.898 1.770 1.772 4,279,527 -0.19(-9.75%)
May 12, 2009 2.041 2.066 1.893 1.964 1,371,787 -0.06(-2.76%)
May 11, 2009 2.040 2.064 2.004 2.019 1,052,212 -0.10(-4.66%)
May 08, 2009 2.049 2.122 2.008 2.118 2,627,278 +0.13(+6.39%)
May 07, 2009 2.143 2.145 1.946 1.991 2,105,110 -0.08(-3.84%)
May 06, 2009 2.092 2.114 1.992 2.070 2,708,291 +0.02(+0.96%)
May 05, 2009 2.068 2.072 1.992 2.050 2,044,806 -0.02(-1.18%)
May 04, 2009 1.981 2.082 1.963 2.075 3,493,294 +0.15(+7.65%)
May 01, 2009 1.929 1.969 1.900 1.927 3,945,244 -0.00(-0.25%)
Apr 30, 2009 2.010 2.049 1.925 1.932 3,407,918 -0.01(-0.30%)
Apr 29, 2009 1.841 1.986 1.838 1.938 3,630,616 +0.13(+7.47%)
Apr 28, 2009 1.742 1.878 1.742 1.803 2,600,434 +0.01(+0.71%)
Apr 27, 2009 1.791 1.852 1.759 1.791 1,353,239 -0.04(-2.34%)
Apr 24, 2009 1.799 1.896 1.774 1.834 4,410,612 +0.06(+3.13%)
Apr 23, 2009 1.806 1.812 1.704 1.778 2,717,170 -0.01(-0.44%)
Apr 22, 2009 1.724 1.878 1.707 1.786 1,891,292 +0.01(+0.72%)
Apr 21, 2009 1.629 1.781 1.618 1.773 2,392,485 +0.12(+7.14%)
Apr 20, 2009 1.765 1.785 1.649 1.655 1,861,529 -0.20(-10.73%)
Apr 17, 2009 1.806 1.881 1.771 1.854 1,372,442 +0.06(+3.12%)
Apr 16, 2009 1.745 1.826 1.684 1.798 1,666,064 +0.10(+5.77%)
Apr 15, 2009 1.626 1.705 1.623 1.700 1,513,933 +0.05(+3.26%)
Apr 14, 2009 1.700 1.734 1.642 1.646 1,219,563 -0.11(-6.49%)
Apr 13, 2009 1.726 1.775 1.675 1.760 1,231,709 +0.02(+1.01%)
Apr 09, 2009 1.652 1.747 1.635 1.743 1,857,228 +0.19(+11.90%)
Apr 08, 2009 1.513 1.561 1.494 1.558 1,346,407 +0.06(+4.26%)
Apr 07, 2009 1.551 1.587 1.492 1.494 844,938 -0.11(-7.10%)
Apr 06, 2009 1.639 1.642 1.560 1.608 1,106,831 -0.06(-3.68%)
Apr 03, 2009 1.618 1.670 1.577 1.670 1,220,884 +0.05(+3.14%)
Apr 02, 2009 1.574 1.661 1.541 1.619 2,667,774 +0.15(+10.09%)
Apr 01, 2009 1.364 1.477 1.361 1.470 579,962 +0.06(+4.37%)
Mar 31, 2009 1.432 1.499 1.389 1.409 989,102 +0.08(+5.95%)
Mar 30, 2009 1.383 1.401 1.329 1.330 1,915,759 -0.25(-15.93%)
Mar 26, 2009 1.500 1.582 1.470 1.582 3,626,796 +0.13(+9.09%)
Mar 25, 2009 1.422 1.504 1.340 1.450 2,366,512 +0.06(+4.43%)
Mar 24, 2009 1.451 1.486 1.380 1.388 1,371,930 -0.11(-7.18%)
Mar 23, 2009 1.399 1.496 1.390 1.496 2,000,019 +0.21(+16.15%)
Mar 20, 2009 1.398 1.409 1.281 1.288 1,081,688 -0.09(-6.68%)
Mar 19, 2009 1.450 1.458 1.365 1.380 1,753,437 -0.03(-1.92%)
Mar 18, 2009 1.313 1.430 1.287 1.407 2,033,387 +0.09(+6.74%)
Mar 17, 2009 1.220 1.318 1.209 1.318 1,031,052 +0.10(+7.83%)
Mar 16, 2009 1.296 1.311 1.216 1.222 2,085,978 -0.04(-3.04%)
Mar 13, 2009 1.256 1.275 1.220 1.261 0 +0.04(+2.88%)
Mar 12, 2009 1.093 1.243 1.066 1.225 2,382,007 +0.12(+10.38%)
Mar 11, 2009 1.129 1.166 1.091 1.110 1,502,882 +0.00(+0.44%)
Mar 10, 2009 1.019 1.107 1.016 1.105 1,263,408 +0.13(+12.86%)
Mar 09, 2009 0.9920 1.044 0.9657 0.9793 1,117,483 -0.04(-4.04%)
Mar 06, 2009 1.050 1.066 0.9715 1.021 0 -0.01(-1.40%)
Mar 05, 2009 1.088 1.109 1.033 1.035 1,347,370 -0.11(-9.25%)
Mar 04, 2009 1.130 1.176 1.096 1.140 1,822,170 +0.01(+0.72%)
Mar 02, 2009 1.214 1.225 1.127 1.132 2,421,070 -0.13(-10.46%)
Feb 27, 2009 1.251 1.321 1.241 1.264 0 -0.03(-1.97%)
Feb 26, 2009 1.362 1.380 1.279 1.290 1,622,311 -0.05(-3.86%)
Feb 25, 2009 1.376 1.403 1.294 1.342 1,687,756 -0.04(-2.90%)
Feb 24, 2009 1.345 1.419 1.308 1.382 1,880,098 +0.07(+5.05%)
Feb 23, 2009 1.430 1.436 1.299 1.315 1,852,895 -0.11(-7.55%)
Feb 20, 2009 1.398 1.446 1.351 1.423 2,834,347 -0.02(-1.67%)
Feb 19, 2009 1.510 1.528 1.438 1.447 1,028,399 -0.04(-2.65%)
Feb 18, 2009 1.551 1.551 1.455 1.486 1,735,094 -0.03(-2.12%)
Feb 17, 2009 1.534 1.568 1.499 1.518 2,617,497 -0.13(-7.77%)
Feb 13, 2009 1.679 1.727 1.646 1.646 765,820 -0.04(-2.37%)
Feb 12, 2009 1.617 1.689 1.562 1.686 1,656,201 +0.02(+1.29%)
Feb 11, 2009 1.658 1.686 1.611 1.665 942,245 +0.01(+0.35%)
Feb 10, 2009 1.793 1.840 1.637 1.659 1,527,954 -0.17(-9.14%)
Feb 09, 2009 1.841 1.854 1.788 1.826 1,077,263 -0.02(-0.85%)
Feb 06, 2009 1.716 1.866 1.688 1.841 1,527,698 +0.12(+6.98%)
Feb 05, 2009 1.650 1.763 1.636 1.721 1,300,627 +0.04(+2.50%)
Feb 04, 2009 1.705 1.766 1.662 1.679 1,224,202 -0.01(-0.69%)
Feb 03, 2009 1.715 1.726 1.644 1.691 822,099 +0.00(+0.00%)
Feb 02, 2009 1.610 1.701 1.592 1.691 1,058,326 +0.03(+1.64%)
Jan 30, 2009 1.770 1.776 1.635 1.664 0 -0.06(-3.51%)
Jan 29, 2009 1.848 1.848 1.723 1.724 1,036,275 -0.16(-8.31%)
Jan 28, 2009 1.815 1.914 1.814 1.881 1,661,363 +0.12(+7.12%)
Jan 27, 2009 1.717 1.774 1.693 1.756 1,076,946 +0.04(+2.57%)
Jan 26, 2009 1.672 1.783 1.661 1.712 1,239,831 +0.03(+1.81%)
Jan 23, 2009 1.586 1.715 1.562 1.681 1,593,409 +0.01(+0.40%)
Jan 22, 2009 1.691 1.748 1.597 1.675 1,478,947 -0.09(-5.30%)
Jan 21, 2009 1.669 1.769 1.590 1.768 1,859,102 +0.15(+9.16%)
Jan 20, 2009 1.822 1.829 1.614 1.620 1,131,913 -0.24(-12.91%)
Jan 16, 2009 1.885 1.885 1.737 1.860 1,885,014 +0.07(+3.76%)
Jan 15, 2009 1.761 1.863 1.660 1.793 2,367,136 +0.03(+1.44%)
Jan 14, 2009 1.856 1.868 1.752 1.767 1,735,575 -0.16(-8.12%)
Jan 13, 2009 1.879 1.954 1.868 1.923 1,732,718 +0.03(+1.49%)
Jan 12, 2009 1.996 1.996 1.875 1.895 2,856,735 -0.11(-5.55%)
Jan 09, 2009 2.194 2.194 1.997 2.006 3,161,624 -0.16(-7.43%)
Jan 08, 2009 2.140 2.181 2.103 2.168 1,104,578 +0.01(+0.67%)
Jan 07, 2009 2.223 2.226 2.099 2.153 3,029,719 -0.16(-7.03%)
Jan 06, 2009 2.285 2.355 2.243 2.316 1,182,364 +0.06(+2.82%)
Jan 05, 2009 2.254 2.275 2.167 2.253 2,888,321 +0.00(+0.09%)
Jan 02, 2009 2.242 2.364 2.168 2.251 0 +0.04(+1.99%)
Jan 01, 2009 2.101 2.269 2.101 2.207 0 +0.00(+0.00%)
Dec 31, 2008 2.101 2.269 2.101 2.207 1,398,794 +0.12(+5.75%)
Dec 30, 2008 1.989 2.099 1.972 2.087 1,188,192 +0.13(+6.80%)
Dec 29, 2008 2.019 2.019 1.901 1.954 1,091,079 -0.07(-3.66%)
Dec 26, 2008 2.021 2.028 1.954 2.028 415,407 +0.06(+3.08%)
Dec 24, 2008 1.980 1.989 1.918 1.967 222,298 +0.00(+0.15%)
Dec 23, 2008 2.059 2.158 1.910 1.964 2,976,708 -0.04(-1.81%)
Dec 22, 2008 2.123 2.125 1.888 2.001 3,901,102 -0.09(-4.52%)
Dec 19, 2008 2.077 2.192 1.982 2.095 1,504,541 +0.07(+3.37%)
Dec 18, 2008 2.070 2.152 1.959 2.027 1,423,559 -0.09(-4.11%)
Dec 17, 2008 2.027 2.146 1.981 2.114 1,633,250 +0.07(+3.49%)
Dec 16, 2008 1.877 2.054 1.854 2.043 2,777,392 +0.22(+11.99%)
Dec 15, 2008 1.971 1.982 1.754 1.824 1,157,374 -0.11(-5.70%)
Dec 12, 2008 1.723 1.954 1.661 1.934 2,873,819 +0.12(+6.51%)
Dec 11, 2008 1.967 2.008 1.767 1.816 1,233,072 -0.21(-10.19%)
Dec 10, 2008 1.980 2.073 1.949 2.022 1,327,296 +0.09(+4.49%)
Dec 09, 2008 2.024 2.143 1.902 1.935 1,228,432 -0.11(-5.35%)
Dec 08, 2008 2.025 2.086 1.972 2.045 2,802,075 +0.16(+8.27%)
Dec 05, 2008 1.657 1.894 1.622 1.888 1,195,054 +0.15(+8.35%)
Dec 04, 2008 1.860 1.937 1.689 1.743 694,107 -0.13(-7.13%)
Dec 03, 2008 1.728 1.877 1.675 1.877 987,811 +0.12(+7.03%)
Dec 02, 2008 1.611 1.758 1.599 1.753 1,066,786 +0.13(+8.05%)
Dec 01, 2008 1.944 1.944 1.575 1.623 1,397,883 -0.42(-20.71%)
Nov 28, 2008 1.931 2.047 1.905 2.047 257,499 +0.05(+2.49%)
Nov 26, 2008 1.709 2.004 1.706 1.997 790,605 +0.22(+12.36%)
Nov 25, 2008 1.804 1.804 1.677 1.777 797,129 +0.03(+1.56%)
Nov 24, 2008 1.662 1.781 1.550 1.750 1,683,178 +0.19(+12.42%)
Nov 21, 2008 1.471 1.558 1.303 1.556 1,395,640 +0.18(+13.05%)
Nov 20, 2008 1.570 1.646 1.377 1.377 1,177,305 -0.22(-13.85%)
Nov 19, 2008 1.861 1.888 1.587 1.598 746,217 -0.26(-13.86%)
Nov 18, 2008 1.911 1.942 1.735 1.855 635,729 -0.05(-2.81%)
Nov 17, 2008 1.917 2.009 1.872 1.909 365,816 -0.04(-1.86%)
Nov 14, 2008 2.198 2.219 1.939 1.945 1,108,470 -0.30(-13.54%)
Nov 13, 2008 1.933 2.255 1.747 2.250 1,337,128 +0.31(+15.95%)
Nov 12, 2008 2.148 2.148 1.936 1.940 1,317,392 -0.26(-11.96%)
Nov 11, 2008 2.240 2.299 2.155 2.204 412,836 -0.08(-3.54%)
Nov 10, 2008 2.499 2.507 2.249 2.285 415,264 -0.10(-4.34%)
Nov 07, 2008 2.377 2.441 2.295 2.388 477,001 +0.04(+1.81%)
Nov 06, 2008 2.432 2.491 2.335 2.346 1,153,278 -0.17(-6.63%)
Nov 05, 2008 2.783 2.783 2.490 2.513 1,960,465 -0.27(-9.77%)
Nov 04, 2008 2.907 2.907 2.699 2.785 1,336,022 +0.04(+1.58%)
Nov 03, 2008 2.783 2.809 2.693 2.741 1,992,358 +0.01(+0.27%)
Oct 31, 2008 2.476 2.761 2.423 2.734 2,491,584 +0.22(+8.91%)
Oct 30, 2008 2.472 2.516 2.363 2.510 1,257,468 +0.21(+9.31%)
Oct 29, 2008 2.204 2.469 2.203 2.296 1,643,676 +0.05(+2.26%)
Oct 28, 2008 1.976 2.246 1.841 2.246 1,586,854 +0.33(+16.93%)
Oct 27, 2008 2.139 2.159 1.921 1.921 632,810 -0.22(-10.23%)
Oct 24, 2008 2.002 2.246 1.923 2.139 1,910,301 -0.15(-6.71%)
Oct 23, 2008 2.391 2.594 2.070 2.293 1,539,107 -0.14(-5.56%)
Oct 22, 2008 2.624 2.634 2.324 2.428 1,779,185 -0.29(-10.67%)
Oct 21, 2008 2.741 2.884 2.708 2.718 1,015,935 -0.16(-5.63%)
Oct 20, 2008 2.895 2.895 2.699 2.880 924,189 +0.21(+7.90%)
Oct 17, 2008 2.632 2.957 2.544 2.669 593,297 -0.13(-4.54%)
Oct 16, 2008 2.563 2.822 2.320 2.796 1,368,663 +0.30(+12.09%)
Oct 15, 2008 2.929 2.946 2.495 2.495 1,431,978 -0.60(-19.44%)
Oct 14, 2008 3.571 3.571 2.864 3.097 1,870,358 -0.10(-3.22%)
Oct 13, 2008 3.137 3.613 2.856 3.200 2,029,423 +0.39(+13.72%)
Oct 10, 2008 2.404 2.873 2.221 2.814 1,283,359 +0.32(+13.00%)
Oct 09, 2008 3.163 3.163 2.490 2.490 1,713,904 -0.55(-18.10%)
Oct 08, 2008 2.952 3.329 2.843 3.040 1,154,763 -0.12(-3.88%)
Oct 07, 2008 3.782 3.908 3.163 3.163 1,000,788 -0.45(-12.36%)
Oct 06, 2008 3.660 3.699 3.225 3.609 1,790,748 -0.26(-6.62%)
Oct 03, 2008 4.154 4.290 3.849 3.865 1,702,884 -0.18(-4.40%)
Oct 02, 2008 4.480 4.480 4.035 4.042 876,032 -0.53(-11.50%)
Oct 01, 2008 4.403 4.568 4.403 4.568 783,518 -0.03(-0.62%)
Sep 30, 2008 4.322 4.596 3.955 4.596 765,083 +0.31(+7.22%)
Sep 29, 2008 4.705 4.705 4.286 4.286 1,618,430 -0.63(-12.79%)
Sep 26, 2008 4.784 4.915 4.672 4.915 0 -0.03(-0.56%)
Sep 25, 2008 4.866 5.017 4.866 4.943 723,409 +0.10(+2.06%)
Sep 24, 2008 5.064 5.078 4.808 4.843 404,530 -0.16(-3.24%)
Sep 23, 2008 5.172 5.274 4.982 5.005 510,031 -0.12(-2.36%)
Sep 22, 2008 5.491 5.749 5.126 5.126 601,654 -0.44(-7.98%)
Sep 19, 2008 5.654 5.956 5.229 5.570 0 +0.34(+6.42%)
Sep 18, 2008 4.881 5.234 4.442 5.234 2,472,350 +0.55(+11.73%)
Sep 17, 2008 4.928 4.978 4.633 4.685 1,406,414 -0.39(-7.70%)
Sep 16, 2008 4.633 5.076 4.616 5.075 1,046,497 +0.26(+5.44%)
Sep 15, 2008 4.934 5.113 4.768 4.814 1,098,587 -0.35(-6.75%)
Sep 12, 2008 5.010 5.210 5.010 5.162 519,669 -0.02(-0.47%)
Sep 11, 2008 4.903 5.187 4.876 5.187 764,960 +0.09(+1.86%)
Sep 10, 2008 5.085 5.175 4.943 5.092 596,267 +0.13(+2.64%)
Sep 09, 2008 5.308 5.373 4.961 4.961 606,191 -0.33(-6.24%)
Sep 08, 2008 5.433 5.565 5.169 5.291 790,708 +0.22(+4.43%)
Sep 05, 2008 4.998 5.128 4.853 5.066 0 -0.03(-0.52%)
Sep 04, 2008 5.343 5.343 5.053 5.093 556,682 -0.30(-5.61%)
Sep 03, 2008 5.397 5.493 5.314 5.396 444,596 +0.06(+1.13%)
Sep 02, 2008 5.542 5.630 5.260 5.335 953,378 -0.02(-0.38%)
Aug 29, 2008 5.413 5.442 5.336 5.356 272,513 -0.09(-1.74%)
Aug 28, 2008 5.328 5.478 5.310 5.450 492,302 +0.18(+3.45%)
Aug 27, 2008 5.220 5.352 5.087 5.269 650,825 +0.15(+2.90%)
Aug 26, 2008 5.091 5.209 5.069 5.120 934,943 -0.02(-0.44%)
Aug 25, 2008 5.322 5.322 5.082 5.143 604,379 -0.21(-3.99%)
Aug 22, 2008 5.278 5.394 5.257 5.356 1,117,401 +0.19(+3.63%)
Aug 21, 2008 5.175 5.251 4.990 5.169 1,555,852 -0.04(-0.83%)
Aug 20, 2008 5.147 5.363 5.147 5.212 417,035 -0.03(-0.57%)
Aug 19, 2008 5.370 5.384 5.227 5.242 829,719 -0.18(-3.33%)
Aug 18, 2008 5.597 5.693 5.380 5.423 747,149 -0.18(-3.27%)
Aug 15, 2008 5.593 5.741 5.509 5.606 0 +0.01(+0.25%)
Aug 14, 2008 5.374 5.633 5.323 5.592 1,048,320 +0.08(+1.47%)
Aug 13, 2008 5.416 5.562 5.360 5.511 901,862 +0.00(+0.05%)
Aug 12, 2008 5.633 5.786 5.456 5.508 782,750 -0.07(-1.24%)
Aug 11, 2008 5.421 5.682 5.345 5.577 1,580,689 +0.26(+4.94%)
Aug 08, 2008 5.086 5.356 5.086 5.314 894,744 +0.27(+5.30%)
Aug 07, 2008 5.177 5.185 5.023 5.047 485,000 -0.14(-2.66%)
Aug 06, 2008 5.055 5.224 5.033 5.185 430,012 +0.04(+0.85%)
Aug 05, 2008 5.019 5.152 4.955 5.141 414,772 +0.29(+6.06%)
Aug 04, 2008 4.783 4.934 4.783 4.847 298,251 -0.14(-2.74%)
Aug 01, 2008 4.807 5.044 4.807 4.984 576,674 +0.04(+0.75%)
Jul 31, 2008 5.006 5.049 4.565 4.946 489,803 -0.10(-2.07%)
Jul 30, 2008 5.147 5.147 4.926 5.051 860,710 +0.05(+0.92%)
Jul 29, 2008 5.005 5.022 4.727 5.005 667,181 +0.25(+5.20%)
Jul 28, 2008 4.853 4.910 4.726 4.758 247,913 -0.17(-3.49%)
Jul 25, 2008 4.889 5.010 4.886 4.930 478,374 +0.09(+1.84%)
Jul 24, 2008 5.051 5.062 4.821 4.841 695,592 -0.27(-5.31%)
Jul 23, 2008 4.989 5.977 4.847 5.112 2,122,675 +0.05(+0.96%)
Jul 22, 2008 4.727 5.069 4.727 5.064 485,737 +0.25(+5.11%)
Jul 21, 2008 4.901 4.901 4.739 4.818 350,249 +0.06(+1.25%)
Jul 18, 2008 4.767 4.814 4.681 4.758 266,174 +0.00(+0.06%)
Jul 17, 2008 4.744 4.801 4.619 4.755 175,319 +0.08(+1.73%)
Jul 16, 2008 4.434 4.674 4.342 4.674 877,671 +0.34(+7.74%)
Jul 15, 2008 4.277 4.507 4.187 4.338 321,234 -0.06(-1.40%)
Jul 14, 2008 4.643 4.643 4.388 4.400 406,599 -0.12(-2.56%)
Jul 11, 2008 4.501 4.566 4.347 4.515 604,266 +0.02(+0.46%)
Jul 10, 2008 4.437 4.532 4.384 4.494 205,573 +0.07(+1.68%)
Jul 09, 2008 4.852 4.999 4.420 4.420 694,978 -0.25(-5.37%)
Jul 08, 2008 4.578 4.671 4.326 4.671 320,312 +0.28(+6.31%)
Jul 07, 2008 4.525 4.526 4.296 4.394 347,197 -0.08(-1.85%)
Jul 04, 2008 4.467 4.540 4.394 4.477 154,856 +0.00(+0.00%)
Jul 03, 2008 4.467 4.540 4.394 4.477 154,856 -0.07(-1.55%)
Jul 02, 2008 4.844 4.844 4.547 4.547 219,031 -0.28(-5.75%)
Jul 01, 2008 4.700 4.824 4.641 4.824 223,394 +0.00(+0.04%)
Jun 30, 2008 4.921 4.964 4.822 4.822 178,432 -0.09(-1.79%)
Jun 27, 2008 4.879 5.017 4.871 4.910 249,439 -0.06(-1.12%)
Jun 26, 2008 5.078 5.114 4.952 4.966 347,401 -0.17(-3.22%)
Jun 25, 2008 5.157 5.257 5.131 5.131 40,762 +0.03(+0.57%)
Jun 24, 2008 5.180 5.212 5.061 5.102 250,637 -0.14(-2.70%)
Jun 23, 2008 5.369 5.409 5.174 5.243 324,900 -0.10(-1.79%)
Jun 20, 2008 5.456 5.456 5.260 5.339 212,845 -0.16(-2.96%)
Jun 19, 2008 5.407 5.512 5.367 5.502 87,454 +0.10(+1.88%)
Jun 18, 2008 5.346 5.488 5.340 5.400 469,668 -0.10(-1.74%)
Jun 17, 2008 5.539 5.553 5.487 5.496 356,240 -0.03(-0.57%)
Jun 16, 2008 5.380 5.554 5.380 5.528 86,768 +0.10(+1.84%)
Jun 13, 2008 5.384 5.428 5.327 5.428 68,118 +0.19(+3.58%)
Jun 12, 2008 5.336 5.392 5.214 5.240 81,647 +0.02(+0.32%)
Jun 11, 2008 5.385 5.385 5.224 5.224 240,252 -0.21(-3.81%)
Jun 10, 2008 5.403 5.495 5.376 5.431 165,097 -0.03(-0.55%)
Jun 09, 2008 5.513 5.582 5.376 5.461 582,912 -0.08(-1.41%)
Jun 06, 2008 5.840 5.840 5.539 5.539 473,847 -0.31(-5.34%)
Jun 05, 2008 5.640 5.864 5.640 5.852 537,756 +0.25(+4.52%)
Jun 04, 2008 5.512 5.671 5.512 5.598 242,689 +0.05(+0.87%)
Jun 03, 2008 5.664 5.664 5.467 5.550 293,837 -0.03(-0.55%)
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.