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 )

30.21 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 31, 2013 7.250 7.269 7.166 7.166 11,723 -0.13(-1.73%)
May 30, 2013 7.239 7.292 7.239 7.292 13,220 +0.16(+2.20%)
May 29, 2013 7.305 7.321 7.135 7.135 42,591 -0.24(-3.31%)
May 28, 2013 7.483 7.487 7.379 7.379 109,327 +0.22(+3.05%)
May 24, 2013 7.121 7.170 7.063 7.160 188,146 -0.01(-0.18%)
May 23, 2013 7.028 7.180 6.952 7.173 257,086 +0.02(+0.22%)
May 22, 2013 7.463 7.525 7.124 7.157 72,096 -0.28(-3.79%)
May 21, 2013 7.428 7.447 7.377 7.439 26,645 +0.05(+0.74%)
May 20, 2013 7.354 7.424 7.345 7.385 41,730 +0.03(+0.38%)
May 17, 2013 7.270 7.356 7.255 7.356 17,934 +0.17(+2.39%)
May 16, 2013 7.196 7.282 7.183 7.185 42,017 -0.07(-1.01%)
May 15, 2013 7.151 7.298 7.148 7.258 50,626 +0.25(+3.55%)
May 13, 2013 7.009 7.035 6.991 7.009 68,478 -0.03(-0.42%)
May 10, 2013 6.976 7.038 6.976 7.038 9,735 +0.06(+0.91%)
May 09, 2013 6.924 6.975 6.924 6.975 12,144 +0.03(+0.38%)
May 08, 2013 6.882 6.956 6.873 6.949 23,704 +0.03(+0.44%)
May 07, 2013 6.766 6.918 6.766 6.918 47,049 +0.16(+2.40%)
May 06, 2013 6.744 6.787 6.720 6.756 21,008 +0.04(+0.58%)
May 03, 2013 6.614 6.787 6.485 6.717 66,971 +0.23(+3.58%)
May 02, 2013 6.331 6.492 6.290 6.485 124,310 +0.13(+2.00%)
May 01, 2013 6.418 6.418 6.358 6.358 5,124 -0.21(-3.21%)
Apr 30, 2013 6.485 6.569 6.485 6.569 5,124 +0.05(+0.72%)
Apr 29, 2013 6.455 6.522 6.455 6.522 16,632 +0.11(+1.78%)
Apr 26, 2013 6.420 6.488 6.408 6.408 3,074 -0.08(-1.23%)
Apr 25, 2013 6.549 6.567 6.488 6.488 13,578 +0.07(+1.14%)
Apr 24, 2013 6.363 6.415 6.346 6.415 17,421 +0.27(+4.36%)
Apr 23, 2013 6.228 6.293 6.146 6.146 28,541 +0.09(+1.42%)
Apr 22, 2013 6.072 6.072 5.983 6.061 12,144 -0.06(-0.96%)
Apr 19, 2013 6.015 6.119 6.015 6.119 51,886 +0.16(+2.64%)
Apr 18, 2013 5.980 6.049 5.931 5.962 121,031 -0.10(-1.61%)
Apr 17, 2013 5.992 6.060 5.990 6.060 15,372 -0.19(-3.07%)
Apr 16, 2013 6.126 6.252 6.126 6.252 608,230 +0.19(+3.05%)
Apr 15, 2013 6.420 6.441 6.001 6.067 89,466 -0.43(-6.69%)
Apr 12, 2013 6.505 6.507 6.466 6.502 40,992 -0.09(-1.35%)
Apr 11, 2013 6.572 6.652 6.558 6.590 46,629 +0.02(+0.28%)
Apr 10, 2013 6.460 6.587 6.460 6.572 31,820 +0.21(+3.38%)
Apr 09, 2013 6.386 6.386 6.333 6.357 27,126 -0.06(-0.93%)
Apr 08, 2013 6.279 6.417 6.259 6.417 117,147 +0.14(+2.29%)
Apr 05, 2013 6.116 6.273 6.034 6.273 29,699 -0.04(-0.56%)
Apr 04, 2013 6.206 6.309 6.206 6.309 13,630 +0.04(+0.66%)
Apr 03, 2013 6.466 6.466 6.245 6.268 29,822 -0.13(-2.03%)
Apr 02, 2013 6.585 6.585 6.384 6.397 58,588 -0.27(-4.01%)
Apr 01, 2013 6.665 6.665 6.665 6.665 5,124 +0.03(+0.47%)
Mar 28, 2013 6.499 6.655 6.499 6.633 25,968 +0.05(+0.83%)
Mar 26, 2013 6.662 6.579 6.579 6.579 18,446 +0.02(+0.27%)
Mar 25, 2013 6.675 6.675 6.486 6.561 22,781 -0.00(-0.01%)
Mar 22, 2013 6.575 6.575 6.561 6.562 20,352 +0.02(+0.36%)
Mar 21, 2013 6.507 6.539 6.507 6.539 3,330 -0.09(-1.43%)
Mar 20, 2013 6.623 6.636 6.621 6.633 46,629 +0.11(+1.62%)
Mar 19, 2013 6.538 6.538 6.439 6.528 35,551 -0.01(-0.17%)
Mar 18, 2013 6.549 6.588 6.458 6.539 120,108 -0.10(-1.50%)
Mar 15, 2013 6.623 6.663 6.619 6.638 24,236 +0.00(+0.04%)
Mar 14, 2013 6.577 6.635 6.560 6.635 16,837 +0.12(+1.84%)
Mar 13, 2013 6.481 6.517 6.481 6.515 40,992 +0.07(+1.07%)
Mar 12, 2013 6.430 6.446 6.416 6.446 6,148 -0.05(-0.74%)
Mar 11, 2013 6.491 6.494 6.461 6.494 45,092 -0.01(-0.21%)
Mar 08, 2013 6.458 6.507 6.415 6.507 90,214 +0.15(+2.32%)
Mar 07, 2013 6.307 6.374 6.307 6.360 53,618 +0.02(+0.38%)
Mar 06, 2013 6.305 6.340 6.305 6.336 24,083 +0.03(+0.54%)
Mar 05, 2013 6.247 6.309 6.138 6.302 37,918 +0.16(+2.66%)
Mar 04, 2013 6.144 6.144 6.138 6.138 2,049 -0.01(-0.23%)
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.