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

Direxion Daily Semiconductor Bear 3X Shares (NY:SOXS)

3.210 -0.270 (-7.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 3.400 3.410 3.150 3.210 330,762,848 -0.27(-7.76%)
Dec 18, 2025 3.350 3.550 3.300 3.480 534,708,352 -0.28(-7.45%)
Dec 17, 2025 3.340 3.800 3.320 3.760 592,727,424 +0.37(+10.91%)
Dec 16, 2025 3.365 3.495 3.290 3.390 440,929,120 +0.05(+1.50%)
Dec 15, 2025 3.180 3.370 3.160 3.340 443,318,656 +0.05(+1.52%)
Dec 12, 2025 2.990 3.330 2.960 3.290 531,993,056 +0.42(+14.63%)
Dec 11, 2025 2.920 3.110 2.860 2.870 361,830,880 +0.05(+1.77%)
Dec 10, 2025 2.950 2.990 2.800 2.820 302,341,248 -0.11(-3.75%)
Dec 09, 2025 2.990 3.020 2.920 2.930 217,742,784 +0.00(+0.00%)
Dec 08, 2025 2.950 3.010 2.890 2.930 287,019,712 -0.08(-2.66%)
Dec 05, 2025 3.030 3.040 2.920 3.010 300,156,160 -0.11(-3.53%)
Dec 04, 2025 3.070 3.160 3.050 3.120 259,176,464 +0.10(+3.31%)
Dec 03, 2025 3.190 3.280 3.010 3.020 319,570,176 -0.20(-6.21%)
Dec 02, 2025 3.310 3.375 3.160 3.220 364,438,560 -0.21(-6.12%)
Dec 01, 2025 3.570 3.590 3.350 3.430 270,906,944 +0.00(+0.00%)
Nov 28, 2025 3.590 3.630 3.430 3.430 122,641,904 -0.20(-5.51%)
Nov 26, 2025 3.820 3.840 3.540 3.630 267,348,688 -0.32(-8.10%)
Nov 25, 2025 4.160 4.420 3.920 3.950 312,080,448 -0.03(-0.75%)
Nov 24, 2025 4.450 4.460 3.930 3.980 358,910,592 -0.61(-13.29%)
Nov 21, 2025 4.730 5.150 4.390 4.590 703,465,600 -0.13(-2.75%)
Nov 20, 2025 3.820 4.780 3.770 4.720 593,705,344 +0.59(+14.29%)
Nov 19, 2025 4.300 4.370 3.970 4.130 351,609,216 -0.22(-5.06%)
Nov 18, 2025 4.250 4.480 4.160 4.350 411,508,288 +0.28(+6.88%)
Nov 17, 2025 3.970 4.200 3.750 4.070 329,217,344 +0.21(+5.44%)
Nov 14, 2025 4.170 4.240 3.700 3.860 401,543,808 +0.03(+0.78%)
Nov 13, 2025 3.600 3.940 3.560 3.830 359,675,520 +0.35(+10.06%)
Nov 12, 2025 3.450 3.560 3.400 3.480 264,445,968 -0.15(-4.13%)
Nov 11, 2025 3.500 3.660 3.470 3.630 248,284,064 +0.23(+6.76%)
Nov 10, 2025 3.390 3.540 3.360 3.400 257,165,296 -0.28(-7.61%)
Nov 07, 2025 3.750 4.080 3.680 3.680 453,879,584 +0.11(+3.08%)
Nov 06, 2025 3.340 3.650 3.310 3.570 389,929,632 +0.26(+7.85%)
Nov 05, 2025 3.630 3.630 3.180 3.310 340,759,872 -0.34(-9.32%)
Nov 04, 2025 3.530 3.680 3.390 3.650 339,566,880 +0.38(+11.62%)
Nov 03, 2025 3.210 3.315 3.160 3.270 200,757,952 -0.05(-1.51%)
Oct 31, 2025 3.260 3.400 3.170 3.320 243,865,120 -0.03(-0.90%)
Oct 30, 2025 3.280 3.360 3.180 3.350 277,799,136 +0.12(+3.72%)
Oct 29, 2025 3.220 3.320 3.130 3.230 280,833,472 -0.16(-4.72%)
Oct 28, 2025 3.440 3.470 3.350 3.390 175,083,760 -0.01(-0.29%)
Oct 27, 2025 3.520 3.560 3.380 3.400 251,099,856 -0.32(-8.60%)
Oct 24, 2025 3.700 3.740 3.630 3.720 207,699,824 -0.18(-4.62%)
Oct 23, 2025 4.290 4.300 3.880 3.900 249,593,760 -0.30(-7.14%)
Oct 22, 2025 4.060 4.450 3.990 4.200 318,729,312 +0.28(+7.14%)
Oct 21, 2025 3.890 4.010 3.870 3.920 194,675,824 +0.06(+1.55%)
Oct 20, 2025 3.960 3.960 3.770 3.860 210,463,248 -0.20(-4.93%)
Oct 17, 2025 4.120 4.250 4.000 4.060 351,273,984 +0.04(+1.00%)
Oct 16, 2025 3.940 4.150 3.890 4.020 388,601,728 -0.05(-1.23%)
Oct 15, 2025 4.150 4.360 4.060 4.070 349,681,024 -0.41(-9.15%)
Oct 14, 2025 4.500 4.570 4.240 4.480 302,265,248 +0.27(+6.41%)
Oct 13, 2025 4.360 4.490 4.180 4.210 308,279,616 -0.73(-14.78%)
Oct 10, 2025 4.130 4.960 4.100 4.940 510,360,704 +0.80(+19.32%)
Oct 09, 2025 4.130 4.270 4.100 4.140 184,780,800 +0.05(+1.22%)
Oct 08, 2025 4.560 4.590 4.090 4.090 266,770,928 -0.46(-10.11%)
Oct 07, 2025 4.160 4.580 4.140 4.550 283,113,088 +0.28(+6.56%)
Oct 06, 2025 4.140 4.270 4.090 4.270 279,146,272 -0.42(-8.96%)
Oct 03, 2025 4.560 4.770 4.480 4.690 208,741,360 +0.09(+1.96%)
Oct 02, 2025 4.620 4.720 4.560 4.600 231,937,856 -0.30(-6.12%)
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.