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 )

24.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 29, 2020 11.19 11.44 11.19 11.44 5,072 -0.26(-2.21%)
May 28, 2020 12.81 12.81 11.63 11.70 16,877 -0.72(-5.84%)
May 27, 2020 11.91 12.42 11.91 12.42 29,666 +0.92(+7.96%)
May 26, 2020 11.36 11.67 11.36 11.51 59,222 +0.87(+8.14%)
May 22, 2020 10.53 10.64 10.39 10.64 6,087 +0.08(+0.72%)
May 21, 2020 10.35 10.68 10.35 10.56 16,578 +0.03(+0.33%)
May 20, 2020 10.38 10.68 10.38 10.53 16,223 +0.54(+5.40%)
May 19, 2020 10.07 10.37 9.990 9.990 15,472 -0.38(-3.62%)
May 18, 2020 9.775 10.37 9.775 10.37 7,949 +1.32(+14.55%)
May 15, 2020 9.049 9.049 9.049 9.049 7,609 +0.27(+3.03%)
May 14, 2020 8.579 8.783 8.200 8.783 11,520 +0.05(+0.53%)
May 13, 2020 9.318 9.318 8.579 8.736 92,871 -0.80(-8.38%)
May 12, 2020 9.956 10.16 9.536 9.536 19,135 -0.77(-7.47%)
May 11, 2020 10.39 10.39 10.13 10.31 7,761 -0.31(-2.95%)
May 08, 2020 10.39 10.62 10.36 10.62 8,116 +0.81(+8.30%)
May 07, 2020 9.777 9.863 9.777 9.805 4,159 +0.26(+2.68%)
May 06, 2020 10.16 10.16 9.549 9.549 5,189 -0.25(-2.58%)
May 05, 2020 10.19 10.26 9.802 9.802 50,141 +0.10(+1.07%)
May 04, 2020 9.488 9.749 9.439 9.698 47,072 -0.08(-0.80%)
May 01, 2020 10.10 10.10 9.568 9.776 66,456 -0.97(-9.05%)
Apr 30, 2020 11.44 11.44 10.75 10.75 41,126 -0.86(-7.39%)
Apr 29, 2020 11.05 11.72 11.05 11.61 23,158 +1.14(+10.94%)
Apr 28, 2020 10.52 10.60 10.46 10.46 16,000 +0.40(+3.99%)
Apr 27, 2020 9.527 10.18 9.527 10.06 23,077 +0.81(+8.74%)
Apr 24, 2020 9.242 9.253 9.208 9.253 5,580 +0.20(+2.17%)
Apr 23, 2020 9.056 9.056 9.056 9.056 1,329 +0.19(+2.16%)
Apr 22, 2020 8.865 8.865 8.865 8.865 441 +0.16(+1.87%)
Apr 21, 2020 8.476 8.777 8.413 8.703 25,456 -0.40(-4.40%)
Apr 20, 2020 9.265 9.438 8.918 9.104 80,731 -0.37(-3.87%)
Apr 17, 2020 9.491 9.528 9.253 9.470 52,759 +0.77(+8.87%)
Apr 16, 2020 8.872 8.872 8.492 8.698 26,191 -0.13(-1.46%)
Apr 15, 2020 9.119 9.119 8.675 8.827 25,552 -0.92(-9.44%)
Apr 14, 2020 9.896 10.08 9.606 9.747 28,271 +0.33(+3.51%)
Apr 13, 2020 10.01 10.01 9.304 9.417 8,755 -0.67(-6.66%)
Apr 09, 2020 9.789 10.14 9.681 10.09 41,598 +0.95(+10.43%)
Apr 08, 2020 8.810 9.158 8.518 9.135 13,712 +0.70(+8.30%)
Apr 07, 2020 9.032 9.082 8.435 8.435 16,482 +0.08(+0.99%)
Apr 06, 2020 7.790 8.353 7.790 8.353 7,787 +1.24(+17.38%)
Apr 03, 2020 7.493 7.493 6.876 7.116 5,580 -0.55(-7.16%)
Apr 02, 2020 7.646 7.665 7.646 7.665 1,770 +0.22(+3.02%)
Apr 01, 2020 7.775 8.029 7.440 7.440 24,248 -1.24(-14.24%)
Mar 31, 2020 8.857 8.857 8.632 8.676 41,486 -0.04(-0.46%)
Mar 30, 2020 8.462 8.716 8.462 8.716 10,257 +0.36(+4.32%)
Mar 27, 2020 8.348 8.705 8.348 8.355 9,131 -0.76(-8.32%)
Mar 26, 2020 8.277 9.113 8.277 9.113 34,922 +1.05(+13.06%)
Mar 25, 2020 8.145 8.673 7.558 8.060 97,350 +0.33(+4.28%)
Mar 24, 2020 7.248 7.849 7.248 7.729 41,522 +1.05(+15.66%)
Mar 23, 2020 6.832 6.894 6.370 6.682 64,295 -0.24(-3.45%)
Mar 20, 2020 7.737 7.737 6.885 6.921 14,204 -0.65(-8.54%)
Mar 19, 2020 6.702 7.568 6.351 7.568 80,711 +0.84(+12.44%)
Mar 18, 2020 7.191 7.191 6.710 6.730 1,983 -1.73(-20.43%)
Mar 17, 2020 8.458 8.458 8.458 8.458 5,017 +0.89(+11.81%)
Mar 16, 2020 8.612 8.612 7.565 7.565 16,345 -2.53(-25.06%)
Mar 13, 2020 9.413 10.10 8.839 10.10 17,248 +1.10(+12.18%)
Mar 12, 2020 9.943 9.945 8.967 8.999 60,769 -2.55(-22.05%)
Mar 11, 2020 12.41 12.44 11.54 11.54 7,157 -1.52(-11.67%)
Mar 10, 2020 12.59 13.07 12.38 13.07 9,598 +0.61(+4.88%)
Mar 09, 2020 12.97 13.35 12.42 12.46 29,489 -2.91(-18.92%)
Mar 06, 2020 15.23 15.37 15.23 15.37 6,087 -0.49(-3.12%)
Mar 05, 2020 16.18 16.44 15.60 15.86 21,321 -1.29(-7.51%)
Mar 04, 2020 16.82 17.15 16.82 17.15 1,582 +1.00(+6.18%)
Mar 03, 2020 16.44 16.75 16.15 16.15 15,376 -0.68(-4.03%)
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.