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 )

23.60 -0.71 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2007 7.158 7.183 6.886 6.937 121,877 -0.10(-1.43%)
Jul 30, 2007 6.810 7.044 6.796 7.038 38,918 +0.14(+1.97%)
Jul 27, 2007 7.082 7.176 6.881 6.902 172,062 -0.23(-3.26%)
Jul 26, 2007 7.264 7.264 6.918 7.134 194,706 -0.36(-4.81%)
Jul 25, 2007 7.552 7.620 7.311 7.495 104,466 -0.02(-0.31%)
Jul 24, 2007 7.635 7.664 7.426 7.518 63,499 -0.45(-5.70%)
Jul 23, 2007 7.908 7.972 7.908 7.972 59,402 +0.11(+1.43%)
Jul 20, 2007 7.811 7.957 7.756 7.860 45,063 -0.29(-3.59%)
Jul 19, 2007 8.147 8.153 8.104 8.153 19,664 +0.12(+1.51%)
Jul 18, 2007 7.988 8.032 7.917 8.032 14,338 -0.04(-0.52%)
Jul 17, 2007 8.117 8.171 8.074 8.074 95,248 +0.00(+0.05%)
Jul 16, 2007 8.132 8.133 8.034 8.070 54,281 -0.09(-1.15%)
Jul 13, 2007 8.116 8.168 8.087 8.164 21,507 +0.05(+0.59%)
Jul 12, 2007 8.016 8.117 7.978 8.116 56,329 +0.22(+2.73%)
Jul 11, 2007 7.778 7.900 7.713 7.900 81,422 +0.14(+1.81%)
Jul 10, 2007 7.889 7.889 7.739 7.759 32,773 -0.30(-3.70%)
Jul 09, 2007 8.006 8.057 7.982 8.057 101,393 +0.02(+0.21%)
Jul 06, 2007 7.948 8.041 7.916 8.041 14,338 +0.06(+0.72%)
Jul 05, 2007 7.905 7.983 7.905 7.983 3,072 +0.02(+0.25%)
Jul 03, 2007 7.919 7.963 7.886 7.963 46,088 +0.05(+0.60%)
Jul 02, 2007 7.772 7.916 7.772 7.916 24,580 +0.18(+2.32%)
Jun 29, 2007 7.884 7.907 7.690 7.736 43,015 -0.07(-0.90%)
Jun 28, 2007 7.851 7.925 7.806 7.806 34,822 +0.01(+0.11%)
Jun 27, 2007 7.470 7.797 7.470 7.797 200,739 +0.29(+3.82%)
Jun 26, 2007 7.678 7.682 7.510 7.510 54,281 -0.15(-1.90%)
Jun 25, 2007 7.728 7.831 7.589 7.656 109,587 -0.17(-2.23%)
Jun 22, 2007 7.808 7.831 7.690 7.831 8,193 -0.14(-1.73%)
Jun 21, 2007 7.761 8.010 7.711 7.968 97,297 +0.03(+0.42%)
Jun 20, 2007 8.122 8.122 7.935 7.935 44,039 -0.17(-2.06%)
Jun 19, 2007 7.952 8.102 7.899 8.102 48,136 +0.07(+0.89%)
Jun 18, 2007 8.071 8.071 7.951 8.031 343,100 -0.05(-0.59%)
Jun 15, 2007 8.066 8.109 8.044 8.079 75,789 +0.18(+2.34%)
Jun 14, 2007 7.806 7.946 7.806 7.894 45,063 +0.16(+2.08%)
Jun 13, 2007 7.623 7.787 7.623 7.733 132,119 +0.17(+2.21%)
Jun 12, 2007 7.670 7.713 7.566 7.566 59,402 -0.21(-2.72%)
Jun 11, 2007 7.723 7.828 7.661 7.778 20,483 -0.02(-0.20%)
Jun 08, 2007 7.606 7.794 7.559 7.794 76,547 +0.17(+2.20%)
Jun 07, 2007 7.848 7.867 7.618 7.626 247,390 -0.30(-3.76%)
Jun 06, 2007 7.997 7.997 7.867 7.923 32,773 -0.19(-2.39%)
Jun 05, 2007 8.075 8.118 8.038 8.118 13,314 -0.10(-1.20%)
Jun 04, 2007 8.145 8.216 8.136 8.216 31,749 +0.04(+0.44%)
Jun 01, 2007 8.147 8.251 8.147 8.180 172,062 +0.08(+1.00%)
May 31, 2007 8.026 8.103 8.019 8.099 59,402 +0.07(+0.91%)
May 30, 2007 7.782 8.026 7.779 8.026 175,134 +0.12(+1.49%)
May 29, 2007 7.795 7.908 7.795 7.908 39,943 +0.13(+1.72%)
May 25, 2007 7.717 7.781 7.701 7.774 49,160 +0.11(+1.45%)
May 24, 2007 7.840 7.966 7.593 7.663 91,152 -0.23(-2.91%)
May 23, 2007 7.982 8.045 7.864 7.892 52,233 -0.05(-0.58%)
May 22, 2007 7.850 7.956 7.822 7.938 69,644 +0.12(+1.49%)
May 21, 2007 7.630 7.873 7.630 7.822 49,160 +0.16(+2.03%)
May 18, 2007 7.548 7.691 7.536 7.667 16,386 +0.12(+1.55%)
May 17, 2007 7.519 7.596 7.519 7.549 16,386 -0.07(-0.91%)
May 16, 2007 7.528 7.619 7.467 7.619 13,314 +0.13(+1.68%)
May 15, 2007 7.640 7.731 7.493 7.493 54,281 -0.27(-3.48%)
May 14, 2007 7.763 7.763 7.763 7.763 0 +0.00(+0.00%)
May 11, 2007 7.657 7.763 7.639 7.763 65,547 +0.15(+1.92%)
May 10, 2007 7.763 7.763 7.571 7.617 45,063 -0.21(-2.62%)
May 09, 2007 7.743 7.901 7.743 7.822 86,031 +0.04(+0.45%)
May 08, 2007 7.667 7.787 7.662 7.787 61,450 -0.03(-0.35%)
May 07, 2007 7.804 7.814 7.794 7.814 44,039 +0.00(+0.04%)
May 04, 2007 7.773 7.811 7.727 7.811 19,459 +0.06(+0.76%)
May 03, 2007 7.711 7.759 7.665 7.753 17,411 -0.01(-0.10%)
May 02, 2007 7.515 7.760 7.515 7.760 50,184 +0.27(+3.65%)
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.