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

AdvisorShares MSOS Daily Leveraged ETF (NY:MSOX)

3.390 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 3.290 3.470 3.150 3.390 1,142,445 +0.08(+2.42%)
Feb 06, 2026 3.090 3.410 3.090 3.310 1,215,672 +0.28(+9.24%)
Feb 05, 2026 3.290 3.480 3.030 3.030 1,305,376 -0.48(-13.68%)
Feb 04, 2026 3.340 3.590 3.020 3.510 1,350,077 +0.18(+5.41%)
Feb 03, 2026 3.160 3.400 3.000 3.330 1,126,342 +0.14(+4.39%)
Feb 02, 2026 3.100 3.250 3.021 3.190 753,521 -0.05(-1.54%)
Jan 30, 2026 3.330 3.510 3.150 3.240 1,144,600 -0.01(-0.31%)
Jan 29, 2026 3.500 3.500 2.976 3.250 2,021,402 -0.18(-5.25%)
Jan 28, 2026 3.750 3.960 3.420 3.430 2,046,347 -0.34(-9.02%)
Jan 27, 2026 4.100 4.111 3.700 3.770 1,172,407 -0.30(-7.37%)
Jan 26, 2026 4.360 4.419 4.010 4.070 697,709 -0.43(-9.56%)
Jan 23, 2026 4.230 4.540 4.160 4.500 689,629 +0.30(+7.14%)
Jan 22, 2026 4.050 4.400 4.040 4.200 827,351 +0.18(+4.48%)
Jan 21, 2026 4.060 4.270 3.953 4.020 1,115,582 -0.03(-0.74%)
Jan 20, 2026 4.210 4.330 3.990 4.050 1,045,060 -0.41(-9.19%)
Jan 16, 2026 4.750 4.766 4.309 4.460 811,073 -0.25(-5.31%)
Jan 15, 2026 4.780 5.030 4.571 4.710 609,205 -0.07(-1.46%)
Jan 14, 2026 4.540 4.860 4.400 4.780 851,704 +0.25(+5.52%)
Jan 13, 2026 4.940 5.020 4.500 4.530 937,866 -0.44(-8.85%)
Jan 12, 2026 4.320 5.150 4.160 4.970 1,941,359 +0.54(+12.19%)
Jan 09, 2026 4.540 4.575 4.100 4.430 1,154,857 -0.12(-2.64%)
Jan 08, 2026 4.110 4.590 4.070 4.550 1,308,782 +0.35(+8.33%)
Jan 07, 2026 4.010 4.380 4.010 4.200 876,990 +0.17(+4.22%)
Jan 06, 2026 4.270 4.290 4.000 4.030 1,327,674 -0.22(-5.18%)
Jan 05, 2026 4.580 4.640 4.110 4.250 2,053,448 -0.34(-7.41%)
Jan 02, 2026 4.600 4.800 4.430 4.590 1,030,807 +0.11(+2.46%)
Dec 31, 2025 4.450 4.870 4.250 4.480 1,597,979 +0.00(+0.00%)
Dec 30, 2025 4.110 4.780 4.100 4.480 2,196,645 +0.43(+10.62%)
Dec 29, 2025 4.510 4.619 4.020 4.050 1,810,836 -0.59(-12.72%)
Dec 26, 2025 4.600 4.690 4.470 4.640 698,121 +0.11(+2.43%)
Dec 24, 2025 4.720 4.750 4.300 4.530 1,564,852 +0.05(+1.12%)
Dec 23, 2025 4.050 4.809 3.755 4.480 4,163,566 +0.38(+9.27%)
Dec 22, 2025 4.970 5.150 4.080 4.100 3,948,309 -0.91(-18.16%)
Dec 19, 2025 5.740 6.160 4.850 5.010 5,228,486 -0.05(-0.99%)
Dec 18, 2025 11.69 11.88 5.050 5.060 12,608,521 -5.18(-50.59%)
Dec 17, 2025 10.75 11.32 9.930 10.24 4,147,574 +0.74(+7.79%)
Dec 16, 2025 6.520 9.931 6.520 9.500 5,392,471 +2.59(+37.48%)
Dec 15, 2025 8.280 8.900 6.560 6.910 7,122,912 -1.03(-12.97%)
Dec 12, 2025 6.500 8.250 5.720 7.940 12,064,986 +4.12(+107.85%)
Dec 11, 2025 3.650 3.960 3.630 3.820 1,144,346 +0.15(+4.09%)
Dec 10, 2025 3.680 3.920 3.570 3.670 527,139 -0.22(-5.66%)
Dec 09, 2025 3.510 3.951 3.505 3.890 691,625 +0.35(+9.89%)
Dec 08, 2025 4.090 4.170 3.445 3.540 875,950 -0.55(-13.45%)
Dec 05, 2025 4.130 4.430 4.020 4.090 642,450 -0.17(-3.99%)
Dec 04, 2025 3.800 4.335 3.700 4.260 1,031,845 +0.48(+12.70%)
Dec 03, 2025 3.700 4.140 3.625 3.780 1,698,991 +0.05(+1.34%)
Dec 02, 2025 4.140 4.230 3.611 3.730 810,608 -0.38(-9.25%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.