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 )

103.33 +1.12 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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, 2022 113.53 113.53 108.24 110.80 112,630 -4.67(-4.05%)
May 27, 2022 110.55 115.56 109.38 115.47 79,240 +5.53(+5.03%)
May 26, 2022 109.38 111.26 108.59 109.94 63,775 +1.35(+1.24%)
May 25, 2022 108.72 110.67 105.72 108.59 88,561 -0.21(-0.20%)
May 24, 2022 106.35 109.22 104.94 108.80 86,289 +0.95(+0.88%)
May 23, 2022 107.78 108.99 106.58 107.85 105,400 +2.72(+2.59%)
May 20, 2022 103.35 105.60 99.38 105.13 79,556 +3.64(+3.59%)
May 19, 2022 98.62 103.26 97.35 101.49 94,797 +0.71(+0.70%)
May 18, 2022 107.22 107.38 99.71 100.78 85,263 -8.33(-7.63%)
May 17, 2022 108.53 109.40 105.92 109.10 92,288 +4.26(+4.06%)
May 16, 2022 102.27 107.02 102.09 104.85 66,475 +2.22(+2.16%)
May 13, 2022 102.89 103.54 100.56 102.63 92,856 +3.10(+3.11%)
May 12, 2022 95.86 99.68 95.07 99.53 165,349 +2.61(+2.70%)
May 11, 2022 98.01 103.73 96.39 96.92 180,764 -1.66(-1.69%)
May 10, 2022 100.51 101.61 96.17 98.58 148,837 +0.85(+0.86%)
May 09, 2022 102.55 102.55 96.45 97.74 205,615 -8.19(-7.73%)
May 06, 2022 104.15 106.69 102.55 105.93 137,534 -1.00(-0.94%)
May 05, 2022 111.68 112.33 103.81 106.93 161,701 -6.64(-5.84%)
May 04, 2022 106.08 114.62 103.59 113.56 168,298 +7.01(+6.58%)
May 03, 2022 106.55 109.50 105.48 106.55 108,186 +1.06(+1.00%)
May 02, 2022 107.23 108.80 100.42 105.49 159,982 -1.97(-1.84%)
Apr 29, 2022 113.37 114.27 107.05 107.46 99,005 -8.87(-7.63%)
Apr 28, 2022 114.60 117.59 111.27 116.33 116,935 +4.49(+4.01%)
Apr 27, 2022 112.68 115.07 110.25 111.84 114,404 -0.50(-0.45%)
Apr 26, 2022 117.12 118.64 112.37 112.35 107,896 -6.56(-5.52%)
Apr 25, 2022 115.64 119.55 111.75 118.91 155,787 +1.86(+1.59%)
Apr 22, 2022 127.28 127.65 116.28 117.05 155,650 -13.93(-10.64%)
Apr 21, 2022 136.56 137.07 130.12 130.99 136,099 -4.45(-3.29%)
Apr 20, 2022 131.49 137.07 131.07 135.44 111,387 +5.20(+3.99%)
Apr 19, 2022 127.54 131.48 127.54 130.24 102,234 +3.61(+2.85%)
Apr 18, 2022 130.08 131.53 125.10 126.63 156,030 -4.43(-3.38%)
Apr 14, 2022 133.54 135.19 130.81 131.06 93,068 -1.85(-1.39%)
Apr 13, 2022 130.88 133.36 129.10 132.91 134,242 +1.86(+1.42%)
Apr 12, 2022 134.84 136.40 129.31 131.06 147,026 -3.90(-2.89%)
Apr 11, 2022 142.50 144.14 134.48 134.95 144,254 -8.40(-5.86%)
Apr 08, 2022 141.13 145.34 140.55 143.35 157,783 +2.34(+1.66%)
Apr 07, 2022 132.47 142.14 131.95 141.01 189,300 +7.27(+5.44%)
Apr 06, 2022 126.48 134.34 126.39 133.74 84,433 +6.22(+4.88%)
Apr 05, 2022 126.11 132.07 126.07 127.52 85,060 +0.60(+0.47%)
Apr 04, 2022 130.35 130.35 126.12 126.92 67,948 -2.89(-2.22%)
Apr 01, 2022 127.94 130.08 125.68 129.80 56,343 +3.02(+2.38%)
Mar 31, 2022 130.86 132.15 126.50 126.78 62,915 -4.15(-3.17%)
Mar 30, 2022 130.02 132.44 129.07 130.93 48,594 +0.91(+0.70%)
Mar 29, 2022 130.21 132.52 127.92 130.02 104,094 +2.24(+1.76%)
Mar 28, 2022 125.77 127.96 124.56 127.77 68,005 +2.70(+2.16%)
Mar 25, 2022 124.53 125.72 122.58 125.07 72,802 +1.87(+1.51%)
Mar 24, 2022 120.12 123.52 119.96 123.20 45,215 +4.00(+3.36%)
Mar 23, 2022 124.60 124.75 119.17 119.20 82,792 -6.66(-5.29%)
Mar 22, 2022 126.52 126.80 124.73 125.86 70,283 -0.09(-0.07%)
Mar 21, 2022 125.72 129.26 124.11 125.95 87,365 +0.03(+0.02%)
Mar 18, 2022 124.35 126.53 122.58 125.92 77,931 +2.19(+1.77%)
Mar 17, 2022 117.53 124.00 116.56 123.73 111,006 +5.64(+4.78%)
Mar 16, 2022 116.00 118.32 112.78 118.09 136,341 +4.06(+3.56%)
Mar 15, 2022 110.46 114.47 109.91 114.03 79,047 +6.32(+5.87%)
Mar 14, 2022 107.70 112.25 107.00 107.70 73,347 +1.98(+1.87%)
Mar 11, 2022 109.12 110.75 105.31 105.72 70,508 -2.41(-2.23%)
Mar 10, 2022 104.56 108.43 104.04 108.13 65,772 +0.14(+0.13%)
Mar 09, 2022 107.44 109.63 105.15 108.00 123,897 +5.77(+5.64%)
Mar 08, 2022 107.46 109.13 102.12 102.23 157,057 -7.14(-6.53%)
Mar 07, 2022 113.17 113.17 107.76 109.37 209,165 -5.72(-4.97%)
Mar 04, 2022 109.88 115.27 109.05 115.09 97,536 +1.88(+1.66%)
Mar 03, 2022 113.20 115.26 110.68 113.21 153,743 +1.65(+1.48%)
Mar 02, 2022 108.31 113.38 107.90 111.56 115,960 +4.59(+4.29%)
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.