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
Overview
News
Currencies
International
Treasuries

Semiconductor Bear -3X Direxion (NY: SOXS )

35.26 -2.34 (-6.24%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 2024 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 (%)
Apr 30, 2021 86.20 90.16 84.84 89.59 772,558 +7.06(+8.55%)
Apr 29, 2021 80.84 86.39 80.46 82.53 708,091 -1.69(-2.01%)
Apr 28, 2021 81.97 84.60 81.78 84.23 527,348 +3.58(+4.43%)
Apr 27, 2021 77.92 81.40 77.73 80.65 734,978 +1.41(+1.78%)
Apr 26, 2021 83.38 83.57 78.58 79.24 525,958 -4.05(-4.86%)
Apr 23, 2021 87.52 87.62 82.32 83.29 688,114 -5.36(-6.05%)
Apr 22, 2021 83.38 89.87 83.10 88.65 1,193,670 +5.83(+7.05%)
Apr 21, 2021 89.87 91.00 82.82 82.82 644,544 -7.43(-8.24%)
Apr 20, 2021 88.09 91.66 86.20 90.25 931,849 +4.05(+4.69%)
Apr 19, 2021 82.35 88.65 81.03 86.20 1,063,503 +6.02(+7.51%)
Apr 16, 2021 79.05 80.65 78.58 80.18 439,966 +1.22(+1.55%)
Apr 15, 2021 80.93 82.63 78.49 78.96 572,197 -4.42(-5.30%)
Apr 14, 2021 81.12 84.51 79.15 83.38 551,870 +2.92(+3.63%)
Apr 13, 2021 78.39 82.72 77.92 80.46 532,286 +0.47(+0.59%)
Apr 12, 2021 78.58 82.16 78.58 79.99 665,578 +2.64(+3.41%)
Apr 09, 2021 78.49 79.90 77.36 77.36 524,166 +0.38(+0.49%)
Apr 08, 2021 77.17 79.15 76.70 76.98 667,838 -2.73(-3.42%)
Apr 07, 2021 78.86 81.50 78.39 79.71 815,845 +0.28(+0.36%)
Apr 06, 2021 78.39 81.88 76.98 79.43 1,140,438 +2.35(+3.05%)
Apr 05, 2021 77.92 80.93 76.32 77.08 1,079,793 -4.89(-5.97%)
Apr 01, 2021 87.33 87.43 81.78 81.97 1,131,843 -9.98(-10.85%)
Mar 31, 2021 96.93 97.31 89.78 91.94 1,217,132 -7.81(-7.83%)
Mar 30, 2021 100.70 103.05 98.91 99.76 506,842 +0.66(+0.66%)
Mar 29, 2021 97.22 102.02 95.99 99.10 1,023,747 +4.71(+4.98%)
Mar 26, 2021 110.39 110.86 94.11 94.39 1,565,986 -16.19(-14.64%)
Mar 25, 2021 116.98 119.80 109.26 110.58 1,847,983 -0.75(-0.68%)
Mar 24, 2021 101.83 111.52 100.23 111.33 1,171,372 +4.42(+4.14%)
Mar 23, 2021 97.97 108.32 97.50 106.91 1,016,511 +8.00(+8.09%)
Mar 22, 2021 102.02 103.14 95.33 98.91 1,050,143 -6.96(-6.58%)
Mar 19, 2021 109.07 113.59 102.85 105.87 1,167,099 -4.14(-3.76%)
Mar 18, 2021 101.83 110.30 101.36 110.01 1,249,078 +12.52(+12.84%)
Mar 17, 2021 105.69 108.23 95.43 97.50 1,229,829 -4.14(-4.07%)
Mar 16, 2021 102.20 103.61 96.65 101.64 1,309,031 -3.76(-3.57%)
Mar 15, 2021 111.14 113.68 105.40 105.40 637,083 -7.72(-6.82%)
Mar 12, 2021 115.85 118.00 112.51 113.12 1,029,876 +3.48(+3.18%)
Mar 11, 2021 114.62 116.22 107.28 109.64 968,080 -15.43(-12.34%)
Mar 10, 2021 112.27 125.26 112.27 125.07 1,476,986 +6.30(+5.31%)
Mar 09, 2021 130.81 131.47 115.57 118.77 1,279,256 -26.63(-18.32%)
Mar 08, 2021 125.54 145.87 124.32 145.40 1,504,153 +20.23(+16.17%)
Mar 05, 2021 128.18 148.22 124.13 125.17 2,136,323 -13.27(-9.59%)
Mar 04, 2021 121.59 143.23 120.08 138.44 2,416,941 +17.69(+14.65%)
Mar 03, 2021 110.20 121.21 109.26 120.74 941,096 +10.26(+9.28%)
Mar 02, 2021 100.23 110.77 100.23 110.48 602,887 +9.41(+9.31%)
Mar 01, 2021 106.81 109.64 100.98 101.07 460,348 -11.20(-9.97%)
Feb 26, 2021 115.66 121.97 108.98 112.27 1,041,798 -8.85(-7.30%)
Feb 25, 2021 106.63 121.78 104.46 121.12 1,217,767 +18.45(+17.97%)
Feb 24, 2021 116.41 119.33 102.58 102.67 642,442 -11.20(-9.83%)
Feb 23, 2021 118.39 127.42 111.52 113.87 1,132,168 +2.07(+1.85%)
Feb 22, 2021 104.74 112.84 102.48 111.80 545,054 +11.39(+11.34%)
Feb 19, 2021 103.99 104.46 98.72 100.42 632,115 -8.09(-7.46%)
Feb 18, 2021 109.73 112.56 107.10 108.51 506,652 +3.20(+3.04%)
Feb 17, 2021 102.58 109.45 101.73 105.31 568,904 +5.18(+5.17%)
Feb 16, 2021 98.25 101.54 97.03 100.13 439,929 -1.41(-1.39%)
Feb 12, 2021 106.91 108.23 101.17 101.54 449,721 -4.33(-4.09%)
Feb 11, 2021 115.47 115.47 105.78 105.87 717,471 -11.86(-10.07%)
Feb 10, 2021 116.04 122.62 113.87 117.73 451,815 -1.32(-1.11%)
Feb 09, 2021 119.42 120.74 116.22 119.05 267,316 +1.50(+1.28%)
Feb 08, 2021 126.77 126.86 117.54 117.54 330,423 -12.05(-9.30%)
Feb 05, 2021 124.22 130.06 124.13 129.59 220,530 +2.92(+2.30%)
Feb 04, 2021 130.91 133.92 126.58 126.67 257,411 -3.48(-2.68%)
Feb 03, 2021 121.50 130.34 120.18 130.15 339,482 +7.90(+6.47%)
Feb 02, 2021 122.53 128.08 122.15 122.25 358,443 -6.40(-4.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.