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

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Direxion Daily S&P 500 Bear 1X Shares (NY:SPDN)

9.330 -0.040 (-0.43%)

Official Closing Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	9.390	9.410	9.300	9.330	18,655,042	-0.04(-0.43%)
Feb 06, 2026	9.510	9.510	9.350	9.370	35,176,948	-0.18(-1.88%)
Feb 05, 2026	9.510	9.576	9.470	9.550	71,400,784	+0.11(+1.17%)
Feb 04, 2026	9.380	9.490	9.360	9.440	58,922,816	+0.05(+0.53%)
Feb 03, 2026	9.290	9.455	9.280	9.390	37,682,648	+0.08(+0.86%)
Feb 02, 2026	9.390	9.390	9.280	9.310	23,995,558	-0.03(-0.32%)
Jan 30, 2026	9.340	9.409	9.314	9.340	43,394,040	+0.03(+0.32%)
Jan 29, 2026	9.290	9.439	9.280	9.310	32,556,628	+0.02(+0.22%)
Jan 28, 2026	9.280	9.320	9.260	9.290	16,103,226	+0.01(+0.11%)
Jan 27, 2026	9.300	9.319	9.275	9.280	5,585,327	-0.05(-0.54%)
Jan 26, 2026	9.360	9.360	9.305	9.330	12,770,747	-0.04(-0.48%)
Jan 23, 2026	9.390	9.395	9.350	9.375	15,259,224	-0.01(-0.05%)
Jan 22, 2026	9.360	9.400	9.340	9.380	18,074,440	-0.04(-0.42%)
Jan 21, 2026	9.500	9.520	9.370	9.420	36,968,056	-0.11(-1.15%)
Jan 20, 2026	9.470	9.540	9.430	9.530	35,831,184	+0.20(+2.14%)
Jan 16, 2026	9.300	9.355	9.300	9.330	23,690,772	+0.01(+0.11%)
Jan 15, 2026	9.290	9.330	9.270	9.320	20,958,768	-0.02(-0.21%)
Jan 14, 2026	9.330	9.400	9.320	9.340	23,705,864	+0.05(+0.54%)
Jan 13, 2026	9.270	9.329	9.260	9.290	19,519,132	+0.02(+0.22%)
Jan 12, 2026	9.330	9.330	9.260	9.270	11,717,261	-0.01(-0.11%)
Jan 09, 2026	9.330	9.360	9.270	9.280	41,270,964	-0.07(-0.75%)
Jan 08, 2026	9.350	9.370	9.330	9.350	38,636,924	+0.00(+0.00%)
Jan 07, 2026	9.300	9.350	9.280	9.350	20,904,872	+0.04(+0.43%)
Jan 06, 2026	9.360	9.365	9.300	9.310	21,395,146	-0.06(-0.64%)
Jan 05, 2026	9.380	9.380	9.340	9.370	14,248,049	-0.06(-0.64%)
Jan 02, 2026	9.390	9.470	9.370	9.430	34,080,228	+0.00(+0.00%)
Dec 31, 2025	9.360	9.440	9.360	9.430	21,187,534	+0.07(+0.75%)
Dec 30, 2025	9.350	9.370	9.340	9.360	8,798,913	+0.02(+0.21%)
Dec 29, 2025	9.360	9.370	9.330	9.340	21,524,460	+0.03(+0.32%)
Dec 26, 2025	9.310	9.330	9.290	9.310	14,605,956	+0.01(+0.11%)
Dec 24, 2025	9.330	9.340	9.300	9.300	2,655,123	-0.03(-0.32%)
Dec 23, 2025	9.390	9.390	9.330	9.330	11,272,546	-0.05(-0.59%)
Dec 22, 2025	9.395	9.411	9.365	9.385	11,081,558	-0.06(-0.63%)
Dec 19, 2025	9.494	9.494	9.425	9.445	27,236,644	-0.06(-0.63%)
Dec 18, 2025	9.494	9.539	9.454	9.504	43,965,300	-0.09(-0.93%)
Dec 17, 2025	9.464	9.593	9.459	9.593	45,416,484	+0.12(+1.26%)
Dec 16, 2025	9.474	9.534	9.445	9.474	49,060,264	+0.03(+0.32%)
Dec 15, 2025	9.385	9.474	9.385	9.445	28,663,616	+0.01(+0.11%)
Dec 12, 2025	9.345	9.474	9.340	9.435	40,884,368	+0.10(+1.06%)
Dec 11, 2025	9.375	9.425	9.325	9.335	29,655,070	-0.02(-0.21%)
Dec 10, 2025	9.415	9.435	9.325	9.355	28,792,060	-0.06(-0.63%)
Dec 09, 2025	9.415	9.415	9.375	9.415	15,630,703	+0.01(+0.11%)
Dec 08, 2025	9.355	9.430	9.355	9.405	17,191,294	+0.03(+0.32%)
Dec 05, 2025	9.365	9.385	9.335	9.375	23,234,388	-0.01(-0.11%)
Dec 04, 2025	9.365	9.425	9.365	9.385	29,082,570	+0.00(+0.00%)
Dec 03, 2025	9.435	9.445	9.375	9.385	19,773,696	-0.03(-0.32%)
Dec 02, 2025	9.415	9.449	9.385	9.415	32,583,526	-0.02(-0.21%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Direxion Daily S&P 500 Bear 1X Shares (NY:SPDN)

Historical Prices