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 )

105.98 -0.27 (-0.25%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 30, 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 11.42 11.54 10.77 10.78 377,024 -0.81(-7.02%)
May 30, 2013 11.52 11.68 11.32 11.59 190,366 +0.27(+2.39%)
May 29, 2013 11.72 11.72 11.17 11.32 317,991 -0.56(-4.70%)
May 28, 2013 11.88 12.17 11.73 11.88 481,901 +0.42(+3.70%)
May 24, 2013 11.42 11.58 11.24 11.45 164,990 -0.21(-1.83%)
May 23, 2013 11.40 11.76 11.00 11.67 567,475 +0.06(+0.51%)
May 22, 2013 11.82 12.37 11.50 11.61 535,220 -0.06(-0.49%)
May 21, 2013 11.40 11.69 11.27 11.67 355,900 +0.45(+4.05%)
May 20, 2013 11.52 11.55 11.21 11.21 212,884 -0.30(-2.61%)
May 17, 2013 11.35 11.70 11.26 11.51 183,027 +0.22(+1.97%)
May 16, 2013 11.64 11.64 11.29 11.29 173,213 -0.42(-3.57%)
May 15, 2013 11.58 11.88 11.48 11.71 323,850 +0.54(+4.81%)
May 13, 2013 10.83 11.17 10.81 11.17 316,009 +0.29(+2.69%)
May 10, 2013 10.59 10.88 10.59 10.88 160,390 +0.37(+3.53%)
May 09, 2013 10.49 10.70 10.49 10.51 90,820 +0.02(+0.15%)
May 08, 2013 10.48 10.62 10.40 10.49 105,174 +0.11(+1.06%)
May 07, 2013 10.47 10.47 10.27 10.38 313,279 +0.02(+0.20%)
May 06, 2013 10.53 10.53 10.35 10.36 337,626 -0.17(-1.63%)
May 03, 2013 10.68 10.60 10.49 10.53 278,754 +0.16(+1.51%)
May 02, 2013 10.32 10.43 10.16 10.38 127,514 +0.34(+3.36%)
May 01, 2013 10.08 10.31 9.996 10.04 420,750 -0.28(-2.72%)
Apr 30, 2013 10.55 10.55 10.17 10.32 359,234 -0.26(-2.50%)
Apr 29, 2013 10.70 10.70 10.54 10.58 214,193 +0.08(+0.73%)
Apr 26, 2013 10.40 10.53 10.49 10.51 164,225 -0.02(-0.16%)
Apr 25, 2013 10.46 10.62 10.36 10.52 175,297 +0.12(+1.20%)
Apr 24, 2013 10.98 10.98 10.36 10.40 295,285 -0.55(-5.01%)
Apr 23, 2013 10.84 11.07 10.64 10.95 435,181 +0.28(+2.58%)
Apr 22, 2013 10.76 10.79 10.56 10.67 503,850 +0.10(+0.92%)
Apr 19, 2013 10.25 10.58 10.12 10.57 173,205 +0.46(+4.50%)
Apr 18, 2013 10.53 10.53 10.00 10.12 702,490 -0.46(-4.35%)
Apr 17, 2013 10.48 10.64 10.26 10.58 230,971 -0.06(-0.60%)
Apr 16, 2013 10.52 10.71 10.35 10.64 367,729 +0.38(+3.73%)
Apr 15, 2013 10.83 10.83 10.19 10.26 576,880 -0.57(-5.24%)
Apr 12, 2013 10.70 10.87 10.59 10.83 370,510 +0.03(+0.27%)
Apr 11, 2013 10.56 10.90 10.56 10.80 585,852 +0.34(+3.25%)
Apr 10, 2013 10.10 10.53 10.10 10.46 526,461 +0.52(+5.28%)
Apr 09, 2013 9.864 10.07 9.859 9.934 196,862 +0.12(+1.22%)
Apr 08, 2013 9.686 9.844 9.589 9.814 230,682 +0.00(+0.01%)
Apr 05, 2013 9.692 9.821 9.643 9.813 228,258 -0.17(-1.70%)
Apr 04, 2013 9.883 10.18 9.883 9.983 447,895 +0.08(+0.80%)
Apr 03, 2013 10.15 10.17 9.812 9.904 332,396 -0.20(-2.03%)
Apr 02, 2013 9.796 10.12 9.796 10.11 479,724 +0.44(+4.51%)
Apr 01, 2013 9.584 9.873 9.472 9.672 272,997 +0.06(+0.67%)
Mar 28, 2013 9.357 9.620 9.357 9.607 328,535 +0.32(+3.42%)
Mar 27, 2013 9.119 9.684 9.055 9.290 200,902 +0.10(+1.07%)
Mar 26, 2013 8.969 9.200 8.969 9.191 159,565 +0.34(+3.88%)
Mar 25, 2013 9.014 9.251 8.798 8.848 185,212 -0.07(-0.77%)
Mar 22, 2013 8.877 8.921 8.829 8.916 80,471 +0.16(+1.87%)
Mar 21, 2013 8.853 8.873 8.750 8.753 57,103 -0.13(-1.47%)
Mar 20, 2013 8.807 8.962 8.807 8.883 117,020 +0.20(+2.34%)
Mar 19, 2013 8.736 8.763 8.523 8.680 98,193 +0.06(+0.68%)
Mar 18, 2013 8.646 8.736 8.320 8.621 195,357 -0.15(-1.73%)
Mar 15, 2013 8.853 8.958 8.736 8.773 126,400 -0.12(-1.32%)
Mar 14, 2013 8.972 8.972 8.820 8.890 84,765 -0.00(-0.05%)
Mar 13, 2013 8.820 8.896 8.761 8.895 149,658 +0.02(+0.20%)
Mar 12, 2013 8.777 8.917 8.777 8.877 154,063 +0.12(+1.33%)
Mar 11, 2013 8.683 8.761 8.540 8.761 222,927 +0.09(+1.03%)
Mar 08, 2013 8.761 8.761 8.584 8.671 100,030 +0.06(+0.71%)
Mar 07, 2013 8.691 8.781 8.586 8.610 105,549 -0.02(-0.20%)
Mar 06, 2013 8.627 8.677 8.567 8.628 245,912 +0.13(+1.53%)
Mar 05, 2013 8.408 8.573 8.408 8.497 168,035 +0.19(+2.25%)
Mar 04, 2013 8.125 8.310 8.121 8.310 155,517 +0.16(+2.02%)
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.