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 )

24.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
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.