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 (%)
Jul 29, 2011 4.682 4.815 4.588 4.761 720,461 -0.01(-0.18%)
Jul 28, 2011 4.785 4.903 4.760 4.770 890,466 -0.00(-0.06%)
Jul 27, 2011 4.999 5.001 4.765 4.773 929,435 -0.30(-5.86%)
Jul 26, 2011 5.136 5.158 5.063 5.070 282,027 -0.09(-1.83%)
Jul 25, 2011 5.145 5.243 5.112 5.165 121,698 -0.11(-2.02%)
Jul 22, 2011 5.288 5.298 5.269 5.271 118,687 -0.02(-0.29%)
Jul 21, 2011 5.215 5.322 5.206 5.286 147,622 +0.10(+1.91%)
Jul 20, 2011 5.198 5.214 5.118 5.187 218,178 -0.02(-0.32%)
Jul 19, 2011 5.046 5.222 5.046 5.204 238,041 +0.21(+4.29%)
Jul 18, 2011 5.082 5.090 4.910 4.990 590,531 -0.14(-2.82%)
Jul 15, 2011 5.108 5.158 5.072 5.134 147,643 +0.06(+1.23%)
Jul 14, 2011 5.244 5.314 5.051 5.072 357,650 -0.17(-3.17%)
Jul 13, 2011 5.197 5.339 5.171 5.238 936,530 +0.08(+1.57%)
Jul 12, 2011 5.151 5.243 5.123 5.157 151,329 -0.03(-0.62%)
Jul 11, 2011 5.269 5.317 5.163 5.189 449,154 -0.22(-3.99%)
Jul 08, 2011 5.331 5.408 5.297 5.405 486,024 -0.08(-1.41%)
Jul 07, 2011 5.417 5.522 5.402 5.482 606,954 +0.16(+3.07%)
Jul 06, 2011 5.283 5.346 5.258 5.319 213,068 +0.01(+0.24%)
Jul 05, 2011 5.278 5.325 5.238 5.306 202,256 +0.05(+0.99%)
Jul 01, 2011 5.106 5.280 5.077 5.255 709,239 +0.16(+3.08%)
Jun 30, 2011 5.036 5.110 5.029 5.097 585,668 +0.11(+2.15%)
Jun 29, 2011 4.992 5.009 4.909 4.990 257,423 +0.04(+0.77%)
Jun 28, 2011 4.837 4.952 4.827 4.952 175,083 +0.14(+3.01%)
Jun 27, 2011 4.734 4.815 4.728 4.807 108,940 +0.08(+1.69%)
Jun 24, 2011 4.823 4.833 4.688 4.727 189,253 -0.05(-1.10%)
Jun 23, 2011 4.652 4.789 4.574 4.780 423,844 +0.01(+0.25%)
Jun 22, 2011 4.787 4.887 4.768 4.768 313,163 -0.07(-1.51%)
Jun 21, 2011 4.748 4.850 4.711 4.841 546,863 +0.18(+3.77%)
Jun 20, 2011 4.644 4.669 4.629 4.666 369,896 +0.08(+1.75%)
Jun 17, 2011 4.671 4.682 4.553 4.586 265,389 +0.01(+0.32%)
Jun 16, 2011 4.548 4.645 4.471 4.571 466,519 +0.03(+0.67%)
Jun 15, 2011 4.606 4.667 4.519 4.541 270,672 -0.15(-3.21%)
Jun 14, 2011 4.581 4.714 4.580 4.691 404,656 +0.20(+4.46%)
Jun 13, 2011 4.521 4.563 4.459 4.491 540,074 -0.03(-0.56%)
Jun 10, 2011 4.602 4.614 4.477 4.516 229,266 -0.15(-3.12%)
Jun 09, 2011 4.635 4.696 4.609 4.662 95,578 +0.05(+1.06%)
Jun 08, 2011 4.664 4.699 4.605 4.613 171,100 -0.10(-2.20%)
Jun 07, 2011 4.758 4.793 4.717 4.717 278,228 +0.02(+0.44%)
Jun 06, 2011 4.795 4.844 4.685 4.696 325,132 -0.13(-2.60%)
Jun 03, 2011 4.836 4.915 4.807 4.821 303,344 -0.04(-0.81%)
May 24, 2011 4.937 4.937 4.836 4.861 76,422 -0.05(-1.01%)
May 23, 2011 4.884 4.962 4.862 4.911 334,746 -0.16(-3.22%)
May 20, 2011 5.052 5.143 5.044 5.074 58,637 -0.10(-1.98%)
May 19, 2011 5.210 5.210 5.067 5.176 269,709 +0.04(+0.86%)
May 18, 2011 4.987 5.135 4.987 5.132 140,537 +0.14(+2.78%)
May 17, 2011 4.963 5.020 4.938 4.994 353,811 -0.04(-0.78%)
May 16, 2011 5.084 5.205 5.031 5.033 376,336 -0.13(-2.55%)
May 13, 2011 5.263 5.272 5.151 5.165 111,285 -0.14(-2.56%)
May 12, 2011 5.151 5.321 5.110 5.300 135,991 +0.08(+1.44%)
May 11, 2011 5.361 5.361 5.162 5.225 147,530 -0.15(-2.83%)
May 10, 2011 5.247 5.381 5.247 5.378 253,122 +0.18(+3.50%)
May 09, 2011 5.086 5.213 5.078 5.196 226,092 +0.09(+1.82%)
May 06, 2011 5.189 5.247 5.067 5.103 768,891 +0.04(+0.77%)
May 05, 2011 4.994 5.201 4.994 5.064 358,398 -0.03(-0.50%)
May 04, 2011 5.210 5.226 5.046 5.089 506,563 -0.12(-2.34%)
May 03, 2011 5.310 5.351 5.139 5.212 457,284 -0.12(-2.18%)
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.