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

Healthcare Bull 3X ETF Direxion (NY: CURE )

106.89 +1.08 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Oct 31, 2011 3.981 3.981 3.963 3.964 2,976 -0.11(-2.60%)
Oct 28, 2011 4.026 4.073 4.026 4.070 25,213 +0.07(+1.83%)
Oct 27, 2011 3.975 4.041 3.924 3.997 60,206 +0.21(+5.47%)
Oct 26, 2011 3.789 3.789 3.675 3.789 4,847 +0.09(+2.56%)
Oct 25, 2011 3.776 3.802 3.695 3.695 9,354 -0.15(-3.86%)
Oct 24, 2011 3.760 3.845 3.758 3.843 61,439 +0.16(+4.38%)
Oct 21, 2011 3.637 3.682 3.621 3.682 26,021 +0.21(+6.17%)
Oct 20, 2011 3.507 3.523 3.407 3.468 82,486 -0.01(-0.17%)
Oct 19, 2011 3.589 3.600 3.474 3.474 60,802 -0.03(-0.77%)
Oct 18, 2011 3.350 3.501 3.350 3.501 5,952 +0.03(+0.88%)
Oct 17, 2011 3.529 3.529 3.468 3.470 11,480 -0.15(-4.13%)
Oct 14, 2011 3.652 3.652 3.576 3.620 17,007 +0.09(+2.67%)
Oct 13, 2011 3.493 3.540 3.475 3.525 6,803 -0.08(-2.25%)
Oct 12, 2011 3.568 3.634 3.568 3.607 10,629 +0.08(+2.30%)
Oct 11, 2011 3.511 3.529 3.511 3.525 8,248 +0.02(+0.54%)
Oct 10, 2011 3.426 3.559 3.426 3.507 22,109 +0.18(+5.37%)
Oct 07, 2011 3.329 3.375 3.300 3.328 35,120 +0.01(+0.35%)
Oct 06, 2011 3.237 3.316 3.187 3.316 37,416 +0.09(+2.81%)
Oct 05, 2011 3.052 3.226 3.052 3.226 30,231 +0.42(+15.01%)
Oct 04, 2011 2.901 2.929 2.805 2.805 54,313 -0.19(-6.32%)
Oct 03, 2011 3.219 3.329 2.994 2.994 43,369 -0.35(-10.57%)
Sep 30, 2011 3.381 3.381 3.330 3.348 3,826 -0.11(-3.10%)
Sep 29, 2011 3.489 3.489 3.247 3.455 12,117 +0.02(+0.48%)
Sep 28, 2011 3.502 3.523 3.438 3.438 8,503 -0.14(-4.04%)
Sep 27, 2011 3.565 3.649 3.565 3.583 31,931 +0.23(+6.73%)
Sep 26, 2011 3.283 3.357 3.228 3.357 15,561 +0.13(+3.97%)
Sep 23, 2011 3.154 3.248 3.154 3.229 23,555 +0.02(+0.59%)
Sep 22, 2011 3.202 3.286 3.114 3.210 76,313 -0.25(-7.21%)
Sep 21, 2011 3.621 3.668 3.460 3.460 31,038 -0.26(-7.02%)
Sep 20, 2011 3.763 3.825 3.721 3.721 38,377 +0.08(+2.20%)
Sep 19, 2011 3.564 3.641 3.543 3.641 17,857 -0.09(-2.33%)
Sep 16, 2011 3.704 3.760 3.704 3.728 91,841 +0.06(+1.54%)
Sep 15, 2011 3.590 3.671 3.590 3.671 30,205 +0.00(+0.10%)
Sep 14, 2011 3.513 3.668 3.431 3.668 11,267 +0.20(+5.91%)
Sep 13, 2011 3.465 3.465 3.380 3.463 35,715 +0.20(+6.13%)
Sep 12, 2011 3.227 3.276 3.224 3.263 11,692 -0.08(-2.49%)
Sep 09, 2011 3.560 3.560 3.347 3.347 21,897 -0.33(-8.99%)
Sep 08, 2011 3.827 3.827 3.677 3.677 41,668 -0.11(-3.00%)
Sep 07, 2011 3.641 3.792 3.564 3.791 23,300 +0.32(+9.18%)
Sep 06, 2011 3.353 3.545 3.308 3.473 45,546 -0.04(-1.24%)
Sep 02, 2011 3.570 3.681 3.516 3.516 32,739 -0.25(-6.68%)
Sep 01, 2011 3.848 3.945 3.768 3.768 28,921 -0.02(-0.49%)
Aug 31, 2011 3.881 3.885 3.762 3.787 22,960 -0.03(-0.80%)
Aug 30, 2011 3.710 3.817 3.645 3.817 29,593 +0.09(+2.49%)
Aug 29, 2011 3.571 3.724 3.571 3.724 31,038 +0.25(+7.28%)
Aug 26, 2011 3.271 3.471 3.235 3.471 22,118 +0.12(+3.69%)
Aug 25, 2011 3.522 3.522 3.320 3.348 16,582 -0.17(-4.75%)
Aug 24, 2011 3.421 3.515 3.416 3.515 33,164 +0.16(+4.77%)
Aug 23, 2011 3.124 3.391 3.124 3.355 18,708 +0.25(+8.19%)
Aug 22, 2011 3.234 3.234 3.101 3.101 22,960 -0.05(-1.46%)
Aug 19, 2011 3.082 3.180 3.082 3.147 20,409 +0.02(+0.64%)
Aug 18, 2011 3.229 3.229 3.067 3.127 42,944 -0.32(-9.23%)
Aug 17, 2011 3.483 3.553 3.445 3.445 7,483 -0.08(-2.32%)
Aug 16, 2011 3.410 3.527 3.402 3.527 6,803 +0.04(+1.04%)
Aug 15, 2011 3.410 3.490 3.331 3.490 42,348 +0.20(+6.04%)
Aug 12, 2011 3.314 3.386 3.286 3.291 29,593 +0.05(+1.63%)
Aug 11, 2011 2.855 3.304 2.855 3.239 21,259 +0.25(+8.38%)
Aug 10, 2011 2.993 2.993 2.988 2.988 3,401 +0.13(+4.54%)
Aug 09, 2011 3.326 3.117 2.779 2.858 40,052 -0.18(-5.86%)
Aug 08, 2011 3.326 3.326 3.032 3.036 45,929 -0.44(-12.77%)
Aug 05, 2011 3.468 3.525 3.256 3.481 44,219 +0.11(+3.17%)
Aug 04, 2011 3.535 3.645 3.374 3.374 21,259 -0.44(-11.61%)
Aug 03, 2011 3.808 3.817 3.644 3.817 80,786 +0.00(+0.00%)
Aug 02, 2011 3.995 4.011 3.817 3.817 31,897 -0.22(-5.37%)
Aug 01, 2011 4.415 4.415 3.939 4.034 39,194 -0.28(-6.48%)
Jul 29, 2011 4.237 4.347 4.172 4.313 24,235 -0.06(-1.42%)
Jul 28, 2011 4.373 4.478 4.372 4.375 30,188 -0.01(-0.16%)
Jul 27, 2011 4.482 4.494 4.379 4.383 34,865 -0.21(-4.60%)
Jul 26, 2011 4.632 4.667 4.594 4.594 37,416 -0.17(-3.62%)
Jul 25, 2011 4.741 4.792 4.741 4.766 18,827 -0.09(-1.89%)
Jul 22, 2011 4.863 4.865 4.858 4.858 20,409 -0.04(-0.79%)
Jul 21, 2011 4.820 4.933 4.787 4.897 129,580 +0.18(+3.76%)
Jul 20, 2011 4.688 4.723 4.683 4.719 17,007 +0.02(+0.43%)
Jul 19, 2011 4.610 4.699 4.610 4.699 6,267 +0.15(+3.31%)
Jul 18, 2011 4.645 4.679 4.531 4.549 16,658 -0.17(-3.56%)
Jul 15, 2011 4.839 4.839 4.717 4.717 14,711 -0.08(-1.72%)
Jul 14, 2011 4.810 4.810 4.798 4.799 9,354 -0.01(-0.22%)
Jul 13, 2011 4.852 4.944 4.810 4.810 26,421 +0.00(+0.07%)
Jul 12, 2011 4.781 4.833 4.780 4.806 23,810 +0.06(+1.29%)
Jul 11, 2011 4.821 4.835 4.745 4.745 117,522 -0.21(-4.30%)
Jul 08, 2011 4.910 4.958 4.900 4.958 7,610 -0.06(-1.14%)
Jul 07, 2011 5.004 5.016 5.004 5.015 6,803 -0.02(-0.33%)
Jul 06, 2011 5.032 5.032 5.032 5.032 850 +0.05(+1.01%)
Jul 05, 2011 5.050 5.050 4.974 4.982 16,327 -0.07(-1.32%)
Jul 01, 2011 4.965 5.048 4.965 5.048 20,409 +0.18(+3.80%)
Jun 30, 2011 4.875 4.895 4.845 4.864 22,279 +0.04(+0.77%)
Jun 29, 2011 4.832 4.834 4.776 4.826 31,038 +0.04(+0.74%)
Jun 28, 2011 4.803 4.803 4.791 4.791 4,677 +0.19(+4.22%)
Jun 27, 2011 4.572 4.597 4.557 4.597 55,385 +0.03(+0.59%)
Jun 24, 2011 4.563 4.570 4.542 4.570 6,377 +0.04(+0.80%)
Jun 23, 2011 4.700 4.700 4.533 4.533 12,330 -0.21(-4.46%)
Jun 22, 2011 4.781 4.801 4.741 4.745 61,082 -0.01(-0.30%)
Jun 21, 2011 4.746 4.759 4.746 4.759 5,102 +0.09(+1.92%)
Jun 20, 2011 4.670 4.670 4.670 4.670 1,700 +0.05(+1.17%)
Jun 17, 2011 4.616 4.616 4.616 4.616 850 +0.12(+2.61%)
Jun 16, 2011 4.557 4.557 4.498 4.498 4,251 -0.18(-3.89%)
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.