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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Direxion Daily S&P 500 High Beta Bear 3X Shares (NY:HIBS)

6.200 -0.640 (-9.36%)

Official Closing Price Updated: 8:00 PM EDT, Oct 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 13, 2025	6.340	6.390	6.130	6.200	2,021,126	-0.64(-9.36%)
Oct 10, 2025	5.950	6.850	5.920	6.840	2,897,540	+0.88(+14.77%)
Oct 09, 2025	5.850	6.059	5.820	5.960	457,955	+0.09(+1.53%)
Oct 08, 2025	6.140		5.862	5.870	897,800	-0.34(-5.48%)
Oct 07, 2025	5.850	6.300	5.830	6.210	1,067,033	+0.29(+4.90%)
Oct 06, 2025	5.840	5.975	5.810	5.920	719,316	-0.21(-3.43%)
Oct 03, 2025	6.020	6.165	5.920	6.130	835,956	+0.05(+0.82%)
Oct 02, 2025	6.080	6.230	6.050	6.080	705,283	-0.15(-2.41%)
Oct 01, 2025	6.600	6.600	6.200	6.230	814,834	-0.26(-4.01%)
Sep 30, 2025	6.510	6.750	6.460	6.490	817,402	-0.02(-0.31%)
Sep 29, 2025	6.370	6.540	6.330	6.510	474,450	-0.04(-0.61%)
Sep 26, 2025	6.670	6.720	6.510	6.550	611,829	-0.15(-2.24%)
Sep 25, 2025	6.700	6.900	6.620	6.700	700,704	+0.21(+3.24%)
Sep 24, 2025	6.300	6.540	6.280	6.490	516,557	+0.15(+2.37%)
Sep 23, 2025	6.230	6.375	6.080	6.340	715,572	+0.09(+1.41%)
Sep 22, 2025	6.410	6.425	6.207	6.252	446,199	-0.12(-1.86%)
Sep 19, 2025	6.301	6.506	6.301	6.371	580,302	+0.03(+0.47%)
Sep 18, 2025	6.539	6.569	6.284	6.341	751,827	-0.46(-6.70%)
Sep 17, 2025	6.816	7.043	6.559	6.796	673,994	+0.00(+0.00%)
Sep 16, 2025	6.727	6.915	6.722	6.796	251,552	+0.03(+0.44%)
Sep 15, 2025	6.865	6.885	6.692	6.766	334,753	-0.19(-2.70%)
Sep 12, 2025	6.826	6.969	6.826	6.954	404,127	+0.09(+1.30%)
Sep 11, 2025	7.113	7.113	6.806	6.865	643,416	-0.34(-4.67%)
Sep 10, 2025	7.221	7.281	7.083	7.202	438,474	-0.16(-2.15%)
Sep 09, 2025	7.360	7.474	7.330	7.360	307,154	+0.02(+0.27%)
Sep 08, 2025	7.310	7.454	7.272	7.340	448,325	-0.06(-0.80%)
Sep 05, 2025	7.301	7.657	7.192	7.400	728,199	-0.06(-0.80%)
Sep 04, 2025	7.696	7.795	7.439	7.459	617,799	-0.27(-3.46%)
Sep 03, 2025	7.667	7.874	7.573	7.726	506,312	+0.04(+0.51%)
Sep 02, 2025	7.914	7.983	7.672	7.686	1,139,432	+0.23(+3.05%)
Aug 29, 2025	7.231	7.498	7.231	7.459	449,404	+0.32(+4.43%)
Aug 28, 2025	7.231	7.261	7.123	7.142	406,190	-0.15(-2.04%)
Aug 27, 2025	7.439	7.449	7.261	7.291	210,287	-0.13(-1.73%)
Aug 26, 2025	7.578	7.578	7.400	7.419	245,015	-0.14(-1.83%)
Aug 25, 2025	7.508	7.592	7.489	7.558	232,690	+0.09(+1.19%)
Aug 22, 2025	8.171	8.191	7.380	7.469	1,423,453	-0.79(-9.58%)
Aug 21, 2025	8.260	8.354	8.171	8.260	722,983	+0.11(+1.33%)
Aug 20, 2025	8.062	8.532	8.062	8.151	2,617,433	+0.20(+2.49%)
Aug 19, 2025	7.696	8.018	7.642	7.953	384,052	+0.26(+3.34%)
Aug 18, 2025	7.884	7.884	7.677	7.696	198,855	-0.16(-2.02%)
Aug 15, 2025	7.647	7.884	7.647	7.855	444,360	+0.24(+3.12%)
Aug 14, 2025	7.706	7.766	7.578	7.617	422,082	+0.14(+1.85%)
Aug 13, 2025	7.508	7.711	7.454	7.479	479,918	-0.18(-2.33%)
Aug 12, 2025	8.201	8.240	7.637	7.657	1,185,916	-0.71(-8.51%)
Aug 11, 2025	8.221	8.418	8.112	8.369	474,568	+0.06(+0.71%)
Aug 08, 2025	8.300	8.389	8.211	8.310	520,011	-0.09(-1.06%)
Aug 07, 2025	8.132	8.574	8.062	8.399	749,469	+0.01(+0.12%)
Aug 06, 2025	8.339	8.547	8.339	8.389	1,047,179	+0.13(+1.56%)
Aug 05, 2025	7.953	8.507	7.914	8.260	1,001,211	+0.18(+2.20%)
Aug 04, 2025	8.211	8.270	8.072	8.082	576,553	-0.36(-4.22%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	244.64	+7.15 (3.01%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Direxion Daily S&P 500 High Beta Bear 3X Shares (NY:HIBS)

Historical Prices