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 )

22.41 -0.76 (-3.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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, 2015 11.74 11.74 11.74 11.74 977 +0.11(+0.94%)
May 27, 2015 11.63 11.63 11.63 11.63 173 -0.03(-0.25%)
May 26, 2015 11.53 11.66 11.53 11.66 4,702 -0.50(-4.11%)
May 21, 2015 12.00 12.16 12.16 12.16 5,116 +0.08(+0.65%)
May 20, 2015 11.95 12.08 11.95 12.08 8,196 +0.16(+1.33%)
May 18, 2015 11.92 11.92 11.92 11.92 4,093 +0.00(+0.04%)
May 14, 2015 11.92 11.92 11.92 11.92 4,093 +0.32(+2.72%)
May 12, 2015 11.53 11.60 11.60 11.60 59,352 +0.10(+0.85%)
May 07, 2015 11.41 11.50 11.41 11.50 573 +0.17(+1.49%)
May 06, 2015 11.34 11.34 11.34 11.34 5,832 -0.11(-0.95%)
May 05, 2015 11.44 11.44 11.44 11.44 3,489 -0.19(-1.66%)
May 04, 2015 11.64 11.64 11.64 11.64 1,023 +0.13(+1.10%)
May 01, 2015 11.45 11.51 11.45 11.51 7,807 +0.13(+1.11%)
Apr 30, 2015 11.56 11.56 11.38 11.38 4,830 -0.54(-4.51%)
Apr 29, 2015 11.83 11.92 11.83 11.92 6,856 -0.14(-1.17%)
Apr 28, 2015 12.10 12.10 12.00 12.06 8,421 -0.13(-1.04%)
Apr 27, 2015 12.14 12.30 12.14 12.19 12,627 +0.02(+0.19%)
Apr 24, 2015 12.17 12.17 12.17 12.17 2,558 -0.06(-0.46%)
Apr 23, 2015 12.12 12.22 12.05 12.22 6,835 +0.11(+0.87%)
Apr 21, 2015 12.07 12.12 12.07 12.12 358 +0.37(+3.14%)
Apr 17, 2015 11.75 11.75 11.75 11.75 1,678 -0.49(-4.02%)
Apr 16, 2015 12.18 12.24 12.18 12.24 6,835 +0.00(+0.01%)
Apr 15, 2015 12.24 12.24 12.24 12.24 3,929 +0.16(+1.34%)
Apr 13, 2015 12.11 12.19 12.08 12.08 675 +0.04(+0.33%)
Apr 10, 2015 11.98 12.07 11.98 12.04 11,369 +0.07(+0.59%)
Apr 08, 2015 12.01 11.97 11.97 11.97 16,373 -0.09(-0.75%)
Apr 06, 2015 11.80 12.12 11.80 12.06 61 +0.15(+1.22%)
Apr 01, 2015 11.68 11.91 11.91 11.91 61,398 -0.05(-0.38%)
Mar 31, 2015 12.00 12.00 11.96 11.96 2,988 -0.06(-0.47%)
Mar 30, 2015 11.96 12.01 11.96 12.01 4,011 +0.33(+2.81%)
Mar 26, 2015 11.65 11.69 11.61 11.69 20 -0.03(-0.23%)
Mar 25, 2015 12.12 12.15 11.71 11.71 19,801 -0.53(-4.32%)
Mar 24, 2015 12.30 12.30 12.21 12.24 94,984 -0.03(-0.21%)
Mar 23, 2015 12.30 12.31 12.23 12.27 22,103 +0.20(+1.65%)
Mar 20, 2015 12.09 12.10 12.07 12.07 7,306 +0.13(+1.09%)
Mar 19, 2015 11.84 11.94 11.84 11.94 4,482 +0.02(+0.16%)
Mar 18, 2015 11.80 11.99 11.80 11.92 17,693 +0.34(+2.92%)
Mar 17, 2015 11.53 11.58 11.50 11.58 18,317 -0.06(-0.50%)
Mar 16, 2015 11.64 11.64 11.64 11.64 2,343 +0.06(+0.49%)
Mar 13, 2015 11.56 11.60 11.56 11.58 13,303 +0.12(+1.02%)
Mar 12, 2015 11.48 11.48 11.46 11.46 7,715 +0.33(+2.95%)
Mar 11, 2015 11.10 11.14 11.10 11.14 3,295 -0.00(-0.04%)
Mar 10, 2015 11.10 11.14 11.09 11.14 11,502 -0.16(-1.41%)
Mar 09, 2015 11.22 11.30 11.22 11.30 25,541 +0.09(+0.81%)
Mar 06, 2015 11.17 11.21 11.17 11.21 3,612 -0.23(-2.05%)
Mar 05, 2015 11.44 11.44 11.44 11.44 3,868 -0.08(-0.69%)
Mar 04, 2015 11.53 11.63 11.52 11.52 3,059 -0.11(-0.91%)
Mar 03, 2015 11.75 11.75 11.63 11.63 6,579 -0.14(-1.15%)
Mar 02, 2015 11.70 11.76 11.68 11.76 14,520 +0.07(+0.59%)
Feb 27, 2015 11.71 11.71 11.70 11.70 4,093 -0.02(-0.18%)
Feb 26, 2015 11.72 11.72 11.72 11.72 3,489 +0.05(+0.46%)
Feb 25, 2015 11.68 11.68 11.65 11.66 6,139 -0.03(-0.23%)
Feb 24, 2015 11.70 11.70 11.69 11.69 2,936 +0.26(+2.25%)
Feb 23, 2015 11.43 11.43 11.43 11.43 1,350 -0.07(-0.64%)
Feb 19, 2015 11.49 11.53 11.49 11.51 1,647 -0.02(-0.17%)
Feb 18, 2015 11.37 11.53 11.37 11.53 9,516 +0.11(+0.97%)
Feb 17, 2015 11.40 11.47 11.40 11.42 24,682 -0.03(-0.29%)
Feb 13, 2015 11.37 11.45 11.45 11.45 10,233 +0.19(+1.72%)
Feb 12, 2015 11.27 11.27 11.25 11.25 4,226 +0.23(+2.09%)
Feb 11, 2015 11.04 11.04 11.02 11.02 2,046 -0.11(-1.01%)
Feb 10, 2015 11.15 11.15 10.89 11.14 24,784 -0.16(-1.43%)
Feb 06, 2015 11.23 11.34 11.23 11.30 10 +0.07(+0.62%)
Feb 05, 2015 11.09 11.27 11.08 11.23 33,892 +0.30(+2.76%)
Feb 04, 2015 10.98 10.98 10.93 10.93 5,218 -0.05(-0.42%)
Feb 03, 2015 10.88 10.97 10.88 10.97 5,484 +0.54(+5.20%)
Feb 02, 2015 10.43 10.43 10.43 10.43 3,356 +0.07(+0.70%)
Jan 30, 2015 10.60 10.63 10.36 10.36 14,848 -0.40(-3.74%)
Jan 29, 2015 10.64 10.76 10.48 10.76 9,660 +0.01(+0.11%)
Jan 28, 2015 10.79 10.82 10.75 10.75 11,901 -0.10(-0.90%)
Jan 27, 2015 10.95 10.95 10.85 10.85 8,411 -0.07(-0.63%)
Jan 26, 2015 10.63 10.97 10.63 10.92 24,866 +0.16(+1.47%)
Jan 23, 2015 10.91 10.91 10.76 10.76 15,544 -0.07(-0.63%)
Jan 22, 2015 10.55 10.83 10.55 10.83 42,662 +0.53(+5.13%)
Jan 21, 2015 10.48 10.48 10.30 10.30 3,949 -0.15(-1.45%)
Jan 20, 2015 10.55 10.55 10.34 10.45 9,005 -0.08(-0.77%)
Jan 16, 2015 10.28 10.53 10.28 10.53 12,924 +0.30(+2.91%)
Jan 15, 2015 10.26 10.26 10.23 10.23 2,844 -0.21(-1.99%)
Jan 14, 2015 10.50 10.50 10.44 10.44 14,735 -0.06(-0.59%)
Jan 13, 2015 10.98 10.98 10.50 10.50 11,942 -0.21(-2.00%)
Jan 09, 2015 10.75 10.72 10.72 10.72 61,398 -0.14(-1.27%)
Jan 08, 2015 10.93 10.93 10.82 10.85 5,648 +0.40(+3.82%)
Jan 07, 2015 10.39 10.55 10.38 10.45 15,830 +0.08(+0.82%)
Jan 06, 2015 10.67 10.69 10.37 10.37 12,914 -0.28(-2.65%)
Jan 05, 2015 11.04 11.04 10.65 10.65 16,966 -0.22(-2.06%)
Jan 02, 2015 11.19 11.30 10.83 10.87 27,793 -0.28(-2.48%)
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%)
Oct 01, 2014 9.186 9.360 9.064 9.064 16,649 -0.37(-3.95%)
Sep 30, 2014 9.408 9.436 9.408 9.436 6,242 -0.19(-1.93%)
Sep 29, 2014 9.622 9.622 9.622 9.622 4,942 +0.02(+0.23%)
Sep 26, 2014 9.521 9.620 9.485 9.599 28,212 +0.12(+1.29%)
Sep 25, 2014 9.528 9.537 9.477 9.477 32,787 -0.25(-2.54%)
Sep 24, 2014 9.745 9.745 9.724 9.724 5,935 -0.03(-0.35%)
Sep 23, 2014 9.789 9.847 9.758 9.758 12,494 -0.06(-0.64%)
Sep 22, 2014 9.782 9.829 9.772 9.821 15,861 -0.24(-2.43%)
Sep 19, 2014 10.07 10.07 10.07 10.07 3,489 -0.26(-2.55%)
Sep 18, 2014 10.23 10.33 10.23 10.33 11,962 +0.17(+1.67%)
Sep 16, 2014 10.04 10.16 10.16 10.16 34,792 +0.09(+0.93%)
Sep 15, 2014 10.08 10.08 10.01 10.07 18,317 -0.21(-2.09%)
Sep 12, 2014 10.28 10.28 10.28 10.28 3,571 -0.08(-0.78%)
Sep 11, 2014 10.25 10.36 10.25 10.36 14,131 -0.02(-0.20%)
Sep 10, 2014 10.38 10.38 10.38 10.38 317 +0.00(+0.00%)
Sep 09, 2014 10.38 10.38 10.38 10.38 4,441 -0.10(-0.93%)
Sep 08, 2014 10.55 10.55 10.41 10.48 6,334 +0.05(+0.46%)
Sep 05, 2014 10.43 10.43 10.43 10.43 12,955 -0.09(-0.86%)
Sep 04, 2014 10.52 10.52 10.52 10.52 2,916 +0.00(+0.02%)
Sep 03, 2014 10.50 10.52 10.50 10.52 2,762 -0.02(-0.19%)
Sep 02, 2014 10.54 10.54 10.54 10.54 5,106 +0.18(+1.77%)
Aug 29, 2014 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Aug 28, 2014 10.34 10.36 10.34 10.36 8,176 -0.19(-1.77%)
Aug 27, 2014 10.54 10.54 10.54 10.54 1,514 -0.00(-0.00%)
Aug 26, 2014 10.51 10.56 10.51 10.54 9,465 +0.17(+1.60%)
Aug 25, 2014 10.38 10.38 10.38 10.38 3,100 -0.03(-0.25%)
Aug 22, 2014 10.38 10.43 10.33 10.40 39,592 +0.19(+1.82%)
Aug 21, 2014 10.22 10.22 10.22 10.22 859 -0.00(-0.00%)
Aug 20, 2014 10.33 10.33 10.22 10.22 4,093 -0.19(-1.83%)
Aug 19, 2014 10.36 10.41 10.36 10.41 9,250 +0.15(+1.45%)
Aug 18, 2014 10.26 10.31 10.22 10.26 18,081 +0.36(+3.63%)
Aug 15, 2014 10.21 10.21 9.899 9.899 8,350 -0.15(-1.46%)
Aug 14, 2014 10.08 10.08 10.05 10.05 7,071 -0.00(-0.03%)
Aug 13, 2014 9.916 10.05 9.916 10.05 4,963 +0.08(+0.81%)
Aug 12, 2014 9.995 9.995 9.929 9.968 3,202 -0.20(-1.92%)
Aug 11, 2014 9.943 10.16 9.943 10.16 8,964 +0.32(+3.25%)
Aug 08, 2014 9.789 9.843 9.789 9.843 3,274 +0.07(+0.73%)
Aug 07, 2014 9.772 9.772 9.772 9.772 1,023 +0.02(+0.18%)
Aug 06, 2014 9.629 9.757 9.629 9.755 4,963 +0.05(+0.55%)
Aug 05, 2014 9.701 9.702 9.701 9.701 235 +0.00(+0.00%)
Aug 04, 2014 9.580 9.701 9.580 9.701 16,424 +0.13(+1.37%)
Aug 01, 2014 9.611 9.611 9.497 9.570 83,420 -0.07(-0.68%)
Jul 31, 2014 9.870 9.870 9.635 9.635 19,422 -0.44(-4.41%)
Jul 30, 2014 10.09 10.09 10.08 10.08 6,139 +0.06(+0.61%)
Jul 29, 2014 10.11 10.14 10.02 10.02 17,498 +0.00(+0.02%)
Jul 28, 2014 9.968 10.04 9.916 10.02 32,735 -0.07(-0.70%)
Jul 25, 2014 10.10 10.10 10.05 10.09 13,507 -0.25(-2.40%)
Jul 24, 2014 10.34 10.34 10.34 10.34 3,653 +0.00(+0.00%)
Jul 23, 2014 10.34 10.34 10.32 10.34 20,425 +0.00(+0.01%)
Jul 22, 2014 10.33 10.33 10.33 10.33 6,886 +0.22(+2.15%)
Jul 21, 2014 10.06 10.12 10.05 10.12 22,830 +0.05(+0.47%)
Jul 18, 2014 10.07 10.07 10.07 10.07 4,635 +0.13(+1.32%)
Jul 17, 2014 10.12 10.12 9.938 9.938 3,735 -0.32(-3.14%)
Jul 16, 2014 10.39 10.39 10.26 10.26 7,163 -0.02(-0.22%)
Jul 15, 2014 10.28 10.28 10.28 10.28 7,797 -0.11(-1.05%)
Jul 14, 2014 10.40 10.50 10.37 10.39 51,411 +0.08(+0.75%)
Jul 11, 2014 10.39 10.39 10.26 10.32 12,453 -0.09(-0.91%)
Jul 10, 2014 10.31 10.41 10.10 10.41 31,078 -0.15(-1.41%)
Jul 09, 2014 10.60 10.60 10.56 10.56 11,358 -0.02(-0.20%)
Jul 08, 2014 10.48 10.58 10.48 10.58 33,216 -0.33(-2.98%)
Jul 07, 2014 10.85 10.92 10.85 10.91 15,953 -0.19(-1.67%)
Jul 03, 2014 11.09 11.09 11.09 11.09 8,186 +0.08(+0.71%)
Jul 02, 2014 11.13 11.13 10.96 11.01 29,144 -0.13(-1.14%)
Jul 01, 2014 11.14 11.19 11.06 11.14 11,655 +0.31(+2.87%)
Jun 30, 2014 10.69 10.83 10.59 10.83 11,369 +0.16(+1.48%)
Jun 27, 2014 10.68 10.68 10.67 10.67 4,799 +0.11(+1.06%)
Jun 26, 2014 10.59 10.61 10.56 10.56 6,528 +0.00(+0.05%)
Jun 25, 2014 10.42 10.55 10.21 10.55 9,394 -0.13(-1.24%)
Jun 24, 2014 10.66 10.80 10.61 10.69 12,300 +0.03(+0.30%)
Jun 23, 2014 10.76 10.76 10.65 10.65 6,129 -0.10(-0.89%)
Jun 20, 2014 10.75 10.75 10.75 10.75 12,208 +0.15(+1.38%)
Jun 19, 2014 10.60 10.60 10.60 10.60 5,167 +0.03(+0.33%)
Jun 18, 2014 10.55 10.57 10.55 10.57 3,121 -0.01(-0.13%)
Jun 17, 2014 10.39 10.58 10.39 10.58 19,105 +0.34(+3.36%)
Jun 16, 2014 10.24 10.24 10.24 10.24 1,790 -0.07(-0.69%)
Jun 13, 2014 10.34 10.34 10.31 10.31 3,550 +0.09(+0.86%)
Jun 12, 2014 10.46 10.46 10.22 10.22 23,280 -0.23(-2.24%)
Jun 11, 2014 10.46 10.46 10.46 10.46 5,699 -0.00(-0.01%)
Jun 10, 2014 10.46 10.62 10.46 10.46 1,442 -0.04(-0.37%)
Jun 06, 2014 9.922 10.50 9.922 10.50 15,881 +0.20(+1.99%)
Jun 05, 2014 10.21 10.29 10.20 10.29 16,854 +0.44(+4.45%)
Jun 04, 2014 9.853 9.853 9.853 9.853 2,322 +0.11(+1.09%)
Jun 03, 2014 9.679 9.750 9.679 9.747 17,140 -0.12(-1.25%)
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.