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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Daily NVDA Bear 1X Shares (NQ:NVDD)

4.340 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 4.270 4.380 4.270 4.340 27,586,036 +0.11(+2.60%)
Sep 16, 2025 4.180 4.235 4.165 4.230 13,023,607 +0.07(+1.68%)
Sep 15, 2025 4.210 4.230 4.140 4.160 19,435,904 +0.01(+0.24%)
Sep 12, 2025 4.160 4.186 4.130 4.150 13,155,933 -0.01(-0.24%)
Sep 11, 2025 4.110 4.180 4.095 4.160 17,528,804 +0.00(+0.00%)
Sep 10, 2025 4.180 4.210 4.110 4.160 33,855,944 -0.16(-3.70%)
Sep 09, 2025 4.370 4.430 4.320 4.320 23,438,168 -0.06(-1.37%)
Sep 08, 2025 4.420 4.420 4.314 4.380 25,096,252 -0.04(-0.90%)
Sep 05, 2025 4.390 4.500 4.370 4.420 37,631,484 +0.12(+2.79%)
Sep 04, 2025 4.330 4.360 4.295 4.300 19,589,640 -0.02(-0.46%)
Sep 03, 2025 4.320 4.370 4.280 4.320 31,181,980 +0.01(+0.23%)
Sep 02, 2025 4.340 4.410 4.280 4.310 28,815,652 +0.08(+1.89%)
Aug 29, 2025 4.150 4.260 4.140 4.230 29,284,960 +0.14(+3.42%)
Aug 28, 2025 4.080 4.180 4.000 4.090 28,119,188 +0.03(+0.74%)
Aug 27, 2025 4.060 4.120 4.040 4.060 16,888,072 +0.00(+0.00%)
Aug 26, 2025 4.090 4.130 4.040 4.060 19,443,192 -0.04(-0.98%)
Aug 25, 2025 4.140 4.180 4.050 4.100 22,259,680 -0.04(-0.97%)
Aug 22, 2025 4.280 4.310 4.130 4.140 21,372,020 -0.07(-1.66%)
Aug 21, 2025 4.220 4.240 4.170 4.210 21,444,590 +0.00(+0.00%)
Aug 20, 2025 4.220 4.360 4.200 4.210 36,884,112 +0.02(+0.48%)
Aug 19, 2025 4.040 4.200 4.040 4.190 24,217,740 +0.15(+3.71%)
Aug 18, 2025 4.080 4.080 4.030 4.040 14,311,898 -0.04(-0.98%)
Aug 15, 2025 4.070 4.140 4.060 4.080 21,770,028 +0.04(+0.99%)
Aug 14, 2025 4.100 4.109 4.020 4.040 17,025,784 -0.01(-0.25%)
Aug 13, 2025 4.030 4.110 4.005 4.050 32,163,434 +0.03(+0.75%)
Aug 12, 2025 4.020 4.110 4.020 4.020 20,138,106 -0.02(-0.50%)
Aug 11, 2025 4.050 4.090 4.000 4.040 17,928,560 +0.01(+0.25%)
Aug 08, 2025 4.050 4.090 4.010 4.030 12,709,297 -0.04(-0.98%)
Aug 07, 2025 4.060 4.120 4.000 4.070 21,212,096 -0.03(-0.73%)
Aug 06, 2025 4.180 4.180 4.090 4.100 13,264,791 -0.02(-0.49%)
Aug 05, 2025 4.100 4.180 4.080 4.120 22,032,166 +0.04(+0.98%)
Aug 04, 2025 4.200 4.215 4.080 4.080 13,928,667 -0.15(-3.55%)
Aug 01, 2025 4.240 4.310 4.170 4.230 21,329,572 +0.08(+1.93%)
Jul 31, 2025 4.030 4.185 4.020 4.150 16,571,173 +0.04(+0.97%)
Jul 30, 2025 4.180 4.180 4.090 4.110 10,104,481 -0.08(-2.03%)
Jul 29, 2025 4.140 4.210 4.100 4.195 15,020,692 +0.03(+0.60%)
Jul 28, 2025 4.240 4.240 4.160 4.170 7,013,444 -0.07(-1.65%)
Jul 25, 2025 4.240 4.260 4.210 4.240 5,219,157 +0.00(+0.12%)
Jul 24, 2025 4.270 4.300 4.230 4.235 9,178,668 -0.07(-1.74%)
Jul 23, 2025 4.350 4.385 4.290 4.310 10,553,755 -0.09(-2.05%)
Jul 22, 2025 4.300 4.470 4.300 4.400 12,416,762 +0.10(+2.33%)
Jul 21, 2025 4.270 4.300 4.250 4.300 5,127,032 +0.02(+0.47%)
Jul 18, 2025 4.240 4.300 4.230 4.280 10,331,955 +0.04(+0.82%)
Jul 17, 2025 4.280 4.309 4.220 4.245 7,487,364 -0.04(-1.05%)
Jul 16, 2025 4.300 4.360 4.285 4.290 12,591,845 -0.01(-0.23%)
Jul 15, 2025 4.290 4.350 4.260 4.300 14,602,012 -0.18(-4.02%)
Jul 14, 2025 4.460 4.550 4.450 4.480 8,089,853 +0.02(+0.45%)
Jul 11, 2025 4.500 4.500 4.380 4.460 13,714,142 -0.02(-0.45%)
Jul 10, 2025 4.470 4.560 4.470 4.480 11,877,580 -0.04(-0.88%)
Jul 09, 2025 4.570 4.570 4.470 4.520 10,408,613 -0.08(-1.74%)
Jul 08, 2025 4.620 4.645 4.590 4.600 6,193,581 -0.05(-1.08%)
Jul 07, 2025 4.650 4.675 4.620 4.650 11,983,321 +0.03(+0.65%)
Jul 03, 2025 4.645 4.660 4.565 4.620 9,864,461 -0.05(-1.07%)
Jul 02, 2025 4.810 4.810 4.660 4.670 11,731,627 -0.13(-2.71%)
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.