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
Markets:
Overview
News
Currencies
International
Treasuries

ETRACS Monthly Pay 2x Leveraged Small Cap High Dividend ETN Series B (NY:SMHB)

4.550 +0.060 (+1.34%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 30, 2025 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 (%)
Jul 29, 2025 4.550 4.564 4.467 4.490 18,821 -0.08(-1.75%)
Jul 28, 2025 4.690 4.690 4.540 4.570 19,743 -0.07(-1.42%)
Jul 25, 2025 4.640 4.650 4.508 4.636 10,178 +0.04(+0.78%)
Jul 24, 2025 4.710 4.775 4.600 4.600 8,595 -0.22(-4.49%)
Jul 23, 2025 4.730 4.830 4.730 4.816 43,847 +0.17(+3.57%)
Jul 22, 2025 4.390 4.700 4.390 4.650 46,316 +0.24(+5.44%)
Jul 21, 2025 4.370 4.540 4.370 4.410 41,186 -0.05(-1.12%)
Jul 18, 2025 4.520 4.520 4.450 4.460 8,783 -0.06(-1.33%)
Jul 17, 2025 4.560 4.580 4.500 4.520 23,049 +0.02(+0.34%)
Jul 16, 2025 4.500 4.560 4.375 4.505 69,001 -0.02(-0.33%)
Jul 15, 2025 4.850 4.850 4.500 4.520 95,379 -0.33(-6.80%)
Jul 14, 2025 4.850 4.910 4.600 4.850 31,874 -0.08(-1.62%)
Jul 11, 2025 4.910 4.960 4.860 4.930 104,698 -0.07(-1.40%)
Jul 10, 2025 4.850 5.010 4.850 5.000 53,540 +0.15(+3.09%)
Jul 09, 2025 4.850 4.890 4.780 4.850 28,326 -0.01(-0.21%)
Jul 08, 2025 4.680 4.860 4.660 4.860 24,220 +0.25(+5.42%)
Jul 07, 2025 4.770 4.770 4.600 4.610 45,152 -0.15(-3.15%)
Jul 03, 2025 4.790 4.840 4.750 4.760 23,508 +0.00(+0.03%)
Jul 02, 2025 4.650 4.758 4.600 4.758 17,488 +0.13(+2.78%)
Jul 01, 2025 4.320 4.720 4.300 4.630 149,293 +0.27(+6.31%)
Jun 30, 2025 4.410 4.410 4.290 4.355 27,799 +0.02(+0.42%)
Jun 27, 2025 4.360 4.410 4.300 4.337 69,361 -0.03(-0.77%)
Jun 26, 2025 4.260 4.380 4.260 4.370 11,078 +0.11(+2.59%)
Jun 25, 2025 4.380 4.410 4.260 4.260 11,043 -0.10(-2.40%)
Jun 24, 2025 4.350 4.408 4.350 4.365 94,523 +0.01(+0.34%)
Jun 23, 2025 4.260 4.350 4.170 4.350 27,460 +0.00(+0.00%)
Jun 20, 2025 4.350 4.390 4.250 4.350 30,174 -0.00(-0.08%)
Jun 18, 2025 4.240 4.420 4.240 4.354 18,993 +0.01(+0.31%)
Jun 17, 2025 4.380 4.418 4.300 4.340 27,264 -0.09(-2.03%)
Jun 16, 2025 4.400 4.443 4.380 4.430 16,213 +0.11(+2.64%)
Jun 13, 2025 4.440 4.450 4.304 4.316 36,750 -0.12(-2.79%)
Jun 12, 2025 4.500 4.500 4.436 4.440 21,561 -0.12(-2.55%)
Jun 11, 2025 4.645 4.645 4.497 4.556 18,682 +0.04(+0.88%)
Jun 10, 2025 4.368 4.566 4.368 4.516 32,802 +0.13(+2.86%)
Jun 09, 2025 4.259 4.427 4.259 4.391 30,665 +0.13(+2.97%)
Jun 06, 2025 4.199 4.269 4.199 4.264 31,060 +0.16(+3.99%)
Jun 05, 2025 4.120 4.199 4.061 4.100 31,186 -0.11(-2.59%)
Jun 04, 2025 4.071 4.209 4.071 4.209 41,874 +0.15(+3.66%)
Jun 03, 2025 3.912 4.180 3.912 4.061 55,535 +0.15(+3.80%)
Jun 02, 2025 3.972 4.006 3.912 3.912 36,158 -0.14(-3.49%)
May 30, 2025 4.054 4.110 4.011 4.054 20,496 -0.08(-1.85%)
May 29, 2025 4.061 4.130 4.051 4.130 10,715 +0.06(+1.53%)
May 28, 2025 4.110 4.120 4.068 4.068 4,997 -0.04(-1.03%)
May 27, 2025 3.912 4.120 3.912 4.110 11,667 +0.22(+5.70%)
May 23, 2025 3.873 3.912 3.813 3.889 15,410 -0.04(-1.10%)
May 22, 2025 3.914 4.011 3.831 3.932 25,567 +0.00(+0.11%)
May 21, 2025 4.239 4.249 3.882 3.928 75,719 -0.31(-7.35%)
May 20, 2025 4.259 4.323 3.982 4.239 33,033 -0.06(-1.38%)
May 19, 2025 4.259 4.298 4.180 4.298 27,925 -0.04(-1.03%)
May 16, 2025 4.308 4.348 4.298 4.343 11,098 +0.07(+1.54%)
May 15, 2025 4.298 4.308 4.199 4.277 12,010 -0.07(-1.62%)
May 14, 2025 4.298 4.348 4.219 4.348 30,797 +0.11(+2.57%)
May 13, 2025 4.170 4.341 4.170 4.239 69,284 -0.04(-0.88%)
May 12, 2025 4.178 4.326 4.169 4.277 107,239 +0.27(+6.77%)
May 09, 2025 3.972 4.016 3.952 4.005 5,360 -0.02(-0.39%)
May 08, 2025 3.883 4.031 3.834 4.021 72,916 +0.22(+5.68%)
May 07, 2025 3.795 3.913 3.746 3.805 44,872 +0.02(+0.52%)
May 06, 2025 3.883 3.893 3.785 3.785 39,847 -0.25(-6.10%)
May 05, 2025 4.041 4.041 3.883 4.031 59,796 -0.01(-0.24%)
May 02, 2025 4.011 4.041 3.933 4.041 22,541 +0.07(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.