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

Healthcare Bull 3X ETF Direxion (NY: CURE )

105.27 -0.04 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 126.00 126.65 125.30 125.45 41,341 +0.09(+0.07%)
Mar 27, 2024 122.59 125.36 122.59 125.36 65,508 +4.60(+3.81%)
Mar 26, 2024 120.07 121.15 119.65 120.76 15,913 +1.18(+0.99%)
Mar 25, 2024 120.02 121.00 119.06 119.58 16,084 -0.54(-0.45%)
Mar 22, 2024 120.90 121.82 119.75 120.12 14,012 -0.48(-0.40%)
Mar 21, 2024 120.90 121.89 120.15 120.60 16,280 +0.42(+0.35%)
Mar 20, 2024 120.09 120.20 118.25 120.18 25,205 -0.94(-0.78%)
Mar 19, 2024 119.05 121.12 118.70 121.12 12,481 +2.23(+1.88%)
Mar 18, 2024 120.40 120.40 118.72 118.89 16,352 -0.15(-0.13%)
Mar 15, 2024 118.27 119.54 117.30 119.03 25,458 -1.08(-0.90%)
Mar 14, 2024 121.92 121.92 118.34 120.11 28,351 -1.55(-1.27%)
Mar 13, 2024 124.37 124.86 120.84 121.66 22,439 -1.65(-1.34%)
Mar 12, 2024 121.75 123.88 120.84 123.31 23,181 +1.74(+1.43%)
Mar 11, 2024 120.84 122.17 119.14 121.57 20,958 -0.16(-0.13%)
Mar 08, 2024 122.14 123.81 121.72 121.73 23,899 -0.76(-0.62%)
Mar 07, 2024 121.79 123.50 121.76 122.48 51,341 +1.40(+1.15%)
Mar 06, 2024 119.48 122.33 119.48 121.09 38,118 +2.55(+2.15%)
Mar 05, 2024 121.08 122.00 117.39 118.54 71,238 -2.80(-2.31%)
Mar 04, 2024 122.08 122.92 120.54 121.34 81,608 -0.67(-0.55%)
Mar 01, 2024 119.12 122.19 117.42 122.00 123,110 +4.02(+3.41%)
Feb 29, 2024 121.33 121.82 117.99 117.99 49,828 -3.45(-2.84%)
Feb 28, 2024 121.94 121.94 119.64 121.44 57,652 -1.81(-1.47%)
Feb 27, 2024 122.78 124.13 121.71 123.25 28,434 -0.90(-0.72%)
Feb 26, 2024 125.79 126.78 124.01 124.15 23,193 -1.87(-1.49%)
Feb 23, 2024 125.76 127.12 124.96 126.02 43,387 +1.45(+1.16%)
Feb 22, 2024 121.13 125.21 119.95 124.58 59,992 +4.32(+3.59%)
Feb 21, 2024 118.46 120.26 117.28 120.26 69,443 +0.62(+0.52%)
Feb 20, 2024 121.64 122.15 118.70 119.64 73,420 -1.21(-1.00%)
Feb 16, 2024 120.36 123.13 118.81 120.85 128,106 +0.89(+0.74%)
Feb 15, 2024 117.88 120.58 117.88 119.96 125,997 +2.83(+2.41%)
Feb 14, 2024 115.72 117.14 115.16 117.14 25,266 +2.53(+2.21%)
Feb 13, 2024 115.59 118.03 112.66 114.61 37,423 -3.15(-2.68%)
Feb 12, 2024 116.89 117.76 115.20 117.76 26,978 +0.47(+0.40%)
Feb 09, 2024 117.38 117.67 116.15 117.28 25,380 -0.38(-0.33%)
Feb 08, 2024 118.19 118.19 115.95 117.67 47,071 -0.78(-0.66%)
Feb 07, 2024 118.54 119.79 118.00 118.45 37,619 +1.08(+0.92%)
Feb 06, 2024 116.51 117.65 114.66 117.37 46,377 +3.65(+3.21%)
Feb 05, 2024 113.82 115.72 112.78 113.72 33,320 +0.92(+0.81%)
Feb 02, 2024 113.33 114.21 111.17 112.80 42,566 -0.53(-0.47%)
Feb 01, 2024 109.04 113.33 107.75 113.33 59,046 +4.10(+3.75%)
Jan 31, 2024 112.00 112.25 109.23 109.23 47,057 -0.39(-0.35%)
Jan 30, 2024 108.88 110.17 108.18 109.62 23,463 +0.81(+0.75%)
Jan 29, 2024 107.03 108.83 106.73 108.81 26,189 +2.24(+2.10%)
Jan 26, 2024 106.94 107.27 106.04 106.57 22,235 +1.69(+1.61%)
Jan 25, 2024 104.37 104.89 102.11 104.89 62,367 -0.77(-0.73%)
Jan 24, 2024 109.24 110.00 105.47 105.65 47,617 -2.88(-2.65%)
Jan 23, 2024 108.66 108.66 106.28 108.53 51,447 -0.19(-0.17%)
Jan 22, 2024 107.84 109.66 107.06 108.72 38,088 +1.33(+1.24%)
Jan 19, 2024 107.46 108.17 105.56 107.39 60,870 +0.10(+0.10%)
Jan 18, 2024 105.11 107.47 102.95 107.29 77,303 -0.13(-0.12%)
Jan 17, 2024 107.37 109.08 106.58 107.42 33,646 -0.73(-0.67%)
Jan 16, 2024 109.25 109.41 107.62 108.15 45,922 -1.90(-1.73%)
Jan 12, 2024 109.79 111.48 109.08 110.05 34,554 -0.83(-0.75%)
Jan 11, 2024 111.35 111.35 109.09 110.88 52,473 -0.39(-0.35%)
Jan 10, 2024 110.49 111.77 108.75 111.27 29,693 +1.32(+1.20%)
Jan 09, 2024 109.66 112.55 109.11 109.95 62,693 -0.02(-0.01%)
Jan 08, 2024 107.68 110.06 106.01 109.97 66,025 +2.67(+2.49%)
Jan 05, 2024 106.99 108.47 105.89 107.30 66,894 -0.34(-0.31%)
Jan 04, 2024 106.88 109.19 106.52 107.64 84,389 +1.48(+1.39%)
Jan 03, 2024 107.43 107.99 105.78 106.16 49,801 -0.43(-0.40%)
Jan 02, 2024 100.32 107.05 100.32 106.59 114,401 +5.15(+5.08%)
Dec 29, 2023 101.39 101.77 100.32 101.44 27,495 +0.30(+0.29%)
Dec 28, 2023 100.70 102.09 100.70 101.14 69,798 +0.57(+0.57%)
Dec 27, 2023 99.17 100.58 99.14 100.57 27,162 +1.40(+1.41%)
Dec 26, 2023 98.68 99.70 98.11 99.17 27,679 +0.67(+0.68%)
Dec 22, 2023 97.71 99.35 97.41 98.51 39,882 +1.41(+1.46%)
Dec 21, 2023 95.04 97.31 95.04 97.09 51,465 +3.11(+3.30%)
Dec 20, 2023 97.57 97.97 93.90 93.99 31,733 -4.09(-4.17%)
Dec 19, 2023 96.91 98.09 96.16 98.07 29,051 +1.85(+1.92%)
Dec 18, 2023 96.74 97.10 95.69 96.23 23,851 +0.66(+0.69%)
Dec 15, 2023 97.92 97.92 94.64 95.56 70,760 -2.63(-2.68%)
Dec 14, 2023 101.08 101.08 97.10 98.19 91,046 -1.61(-1.62%)
Dec 13, 2023 93.76 99.81 93.13 99.80 49,768 +5.22(+5.52%)
Dec 12, 2023 93.96 94.99 92.41 94.58 33,292 +1.17(+1.25%)
Dec 11, 2023 93.09 93.87 91.82 93.41 21,634 +1.80(+1.97%)
Dec 08, 2023 91.25 92.13 90.03 91.61 14,129 +0.25(+0.27%)
Dec 07, 2023 91.92 91.92 90.03 91.36 19,556 -0.31(-0.34%)
Dec 06, 2023 92.06 92.60 91.37 91.67 26,999 +0.11(+0.12%)
Dec 05, 2023 91.70 91.85 89.92 91.56 28,068 -0.31(-0.34%)
Dec 04, 2023 90.48 92.40 90.48 91.87 35,659 +0.60(+0.65%)
Dec 01, 2023 90.16 91.62 89.76 91.27 32,818 +0.89(+0.99%)
Nov 30, 2023 87.26 90.38 86.84 90.38 33,576 +3.18(+3.65%)
Nov 29, 2023 87.04 88.25 86.97 87.20 28,056 -0.03(-0.04%)
Nov 28, 2023 88.11 88.42 86.96 87.23 23,241 -1.21(-1.37%)
Nov 27, 2023 89.44 90.48 88.06 88.44 36,120 -1.87(-2.07%)
Nov 24, 2023 89.44 90.31 89.44 90.31 25,170 +1.33(+1.49%)
Nov 22, 2023 88.81 89.39 88.19 88.98 32,062 +1.41(+1.61%)
Nov 21, 2023 87.23 88.10 86.85 87.57 26,361 +1.54(+1.79%)
Nov 20, 2023 84.16 86.68 83.52 86.04 25,012 +1.42(+1.67%)
Nov 17, 2023 85.92 85.92 83.86 84.62 27,126 -0.59(-0.70%)
Nov 16, 2023 84.54 85.42 84.00 85.22 28,750 +1.12(+1.33%)
Nov 15, 2023 84.39 85.18 83.62 84.10 24,870 +0.11(+0.13%)
Nov 14, 2023 83.27 85.58 83.26 83.99 49,155 +1.71(+2.08%)
Nov 13, 2023 80.82 82.61 79.87 82.28 37,112 +1.27(+1.57%)
Nov 10, 2023 80.50 81.27 77.87 81.00 56,469 +1.32(+1.65%)
Nov 09, 2023 84.93 84.93 79.42 79.69 66,743 -5.24(-6.17%)
Nov 08, 2023 86.24 86.24 83.47 84.93 29,655 -0.27(-0.32%)
Nov 07, 2023 84.92 85.64 84.48 85.20 18,549 -0.01(-0.02%)
Nov 06, 2023 84.17 85.43 83.59 85.22 30,586 +1.65(+1.98%)
Nov 03, 2023 84.00 84.98 83.24 83.56 44,876 +1.17(+1.42%)
Nov 02, 2023 79.98 82.48 79.15 82.39 109,778 +3.71(+4.71%)
Nov 01, 2023 77.74 79.78 77.46 78.69 38,050 +0.46(+0.58%)
Oct 31, 2023 77.97 78.36 76.60 78.23 23,599 +1.40(+1.82%)
Oct 30, 2023 76.90 77.40 75.42 76.83 36,144 +1.06(+1.40%)
Oct 27, 2023 79.31 79.31 74.71 75.77 78,056 -4.06(-5.09%)
Oct 26, 2023 80.44 81.71 79.63 79.83 50,941 -2.44(-2.96%)
Oct 25, 2023 83.81 83.95 80.42 82.27 56,563 -2.55(-3.01%)
Oct 24, 2023 83.70 85.23 83.24 84.82 21,828 +1.01(+1.20%)
Oct 23, 2023 85.47 86.02 83.66 83.82 37,429 -1.76(-2.06%)
Oct 20, 2023 86.05 87.25 85.55 85.58 43,523 -1.04(-1.20%)
Oct 19, 2023 89.03 89.08 85.00 86.62 48,474 -2.66(-2.97%)
Oct 18, 2023 92.05 92.68 89.03 89.28 34,182 -2.51(-2.73%)
Oct 17, 2023 90.96 93.15 90.77 91.79 25,541 -0.31(-0.33%)
Oct 16, 2023 91.21 93.61 91.04 92.09 59,694 +1.94(+2.15%)
Oct 13, 2023 89.57 91.35 88.60 90.15 31,980 +1.68(+1.90%)
Oct 12, 2023 91.12 91.48 88.30 88.47 39,109 -2.50(-2.74%)
Oct 11, 2023 92.50 92.50 89.62 90.96 31,905 -1.14(-1.24%)
Oct 10, 2023 91.18 93.37 89.98 92.10 44,518 +1.24(+1.36%)
Oct 09, 2023 89.17 91.00 88.20 90.86 68,548 +0.88(+0.98%)
Oct 06, 2023 86.80 90.75 86.41 89.98 59,760 +2.61(+2.98%)
Oct 05, 2023 86.38 87.64 85.20 87.38 48,372 +1.39(+1.61%)
Oct 04, 2023 85.03 86.36 83.89 85.99 38,964 +1.09(+1.28%)
Oct 03, 2023 85.77 86.25 84.04 84.90 59,747 -2.39(-2.74%)
Oct 02, 2023 86.95 87.29 84.23 87.29 77,847 -0.45(-0.51%)
Sep 29, 2023 90.38 90.38 87.31 87.73 53,635 -1.90(-2.12%)
Sep 28, 2023 89.03 90.50 89.03 89.64 50,862 +1.17(+1.32%)
Sep 27, 2023 90.47 90.55 86.70 88.47 64,651 -1.39(-1.54%)
Sep 26, 2023 91.33 91.85 89.84 89.85 43,214 -2.40(-2.60%)
Sep 25, 2023 90.68 92.28 91.22 92.25 27,666 +1.38(+1.52%)
Sep 22, 2023 91.24 92.43 90.56 90.87 41,708 -0.60(-0.66%)
Sep 21, 2023 93.55 93.81 91.41 91.48 45,267 -2.62(-2.78%)
Sep 20, 2023 94.97 95.95 94.06 94.09 46,256 +0.17(+0.18%)
Sep 19, 2023 93.33 94.54 92.20 93.93 35,353 +0.19(+0.21%)
Sep 18, 2023 94.34 95.06 92.85 93.73 33,902 -0.69(-0.73%)
Sep 15, 2023 96.10 97.35 94.16 94.43 46,556 -2.25(-2.33%)
Sep 14, 2023 96.97 97.52 95.89 96.67 57,700 +0.58(+0.61%)
Sep 13, 2023 95.28 97.05 95.28 96.09 41,666 +0.43(+0.45%)
Sep 12, 2023 95.51 96.56 94.03 95.67 37,903 -0.65(-0.68%)
Sep 11, 2023 94.45 96.76 94.19 96.32 37,985 +1.91(+2.03%)
Sep 08, 2023 93.70 95.09 93.65 94.41 155,254 -0.11(-0.11%)
Sep 07, 2023 94.19 95.51 93.22 94.51 119,514 +1.30(+1.40%)
Sep 06, 2023 94.56 94.68 91.79 93.21 160,034 -1.55(-1.63%)
Sep 05, 2023 97.73 97.97 94.76 94.76 48,096 -2.80(-2.87%)
Sep 01, 2023 98.55 99.21 97.05 97.56 35,301 +0.54(+0.56%)
Aug 31, 2023 100.68 101.02 97.02 97.02 53,570 -3.79(-3.76%)
Aug 30, 2023 101.09 102.67 100.61 100.81 46,817 -0.01(-0.01%)
Aug 29, 2023 98.26 100.91 98.26 100.82 45,487 +2.26(+2.29%)
Aug 28, 2023 98.13 99.76 97.39 98.56 52,786 +0.97(+1.00%)
Aug 25, 2023 96.88 98.73 95.50 97.58 58,268 +1.60(+1.66%)
Aug 24, 2023 97.99 100.05 95.95 95.98 59,693 -2.21(-2.25%)
Aug 23, 2023 98.87 99.97 97.63 98.19 80,340 +0.63(+0.65%)
Aug 22, 2023 98.28 98.75 97.43 97.56 46,268 -1.15(-1.17%)
Aug 21, 2023 98.37 98.94 97.33 98.72 69,819 +0.50(+0.51%)
Aug 18, 2023 97.54 99.13 97.30 98.21 57,636 -0.12(-0.12%)
Aug 17, 2023 99.60 100.65 98.30 98.33 60,778 -2.42(-2.40%)
Aug 16, 2023 102.53 103.50 100.75 100.75 59,365 -2.58(-2.50%)
Aug 15, 2023 103.56 104.21 103.02 103.33 24,026 -1.15(-1.10%)
Aug 14, 2023 103.51 105.32 103.34 104.48 44,815 +1.14(+1.11%)
Aug 11, 2023 101.40 103.78 100.77 103.34 75,347 +1.58(+1.55%)
Aug 10, 2023 103.08 105.52 101.38 101.76 80,016 -0.11(-0.11%)
Aug 09, 2023 102.04 103.56 101.56 101.87 43,068 -0.17(-0.16%)
Aug 08, 2023 100.93 102.36 100.14 102.04 53,120 +2.21(+2.21%)
Aug 07, 2023 96.98 100.06 96.98 99.83 67,526 +3.50(+3.63%)
Aug 04, 2023 97.86 99.37 95.87 96.33 48,007 -1.24(-1.27%)
Aug 03, 2023 98.14 98.50 97.16 97.57 39,232 -1.54(-1.55%)
Aug 02, 2023 98.68 100.99 98.47 99.11 55,457 +0.10(+0.10%)
Aug 01, 2023 100.11 100.82 98.38 99.01 71,619 -1.59(-1.58%)
Jul 31, 2023 102.42 102.42 99.46 100.60 68,429 -2.41(-2.34%)
Jul 28, 2023 103.80 103.80 101.21 103.01 66,779 +0.78(+0.76%)
Jul 27, 2023 105.52 106.02 102.18 102.23 74,558 -2.39(-2.28%)
Jul 26, 2023 103.56 105.61 102.39 104.61 65,508 -0.24(-0.23%)
Jul 25, 2023 103.52 105.85 102.52 104.85 77,166 -0.26(-0.24%)
Jul 24, 2023 106.12 107.13 104.74 105.11 101,797 -0.55(-0.52%)
Jul 21, 2023 103.03 106.71 102.41 105.66 114,111 +3.03(+2.95%)
Jul 20, 2023 99.43 103.92 99.43 102.63 135,233 +4.79(+4.90%)
Jul 19, 2023 97.80 99.68 97.48 97.84 96,271 +1.27(+1.32%)
Jul 18, 2023 94.68 97.60 94.14 96.57 75,878 +2.01(+2.13%)
Jul 17, 2023 95.43 95.43 93.49 94.55 83,182 -1.25(-1.31%)
Jul 14, 2023 93.63 96.62 93.45 95.81 89,154 +4.02(+4.38%)
Jul 13, 2023 92.69 93.04 91.45 91.78 58,731 -0.05(-0.05%)
Jul 12, 2023 93.49 93.49 91.36 91.83 56,966 -0.67(-0.72%)
Jul 11, 2023 92.45 93.23 91.29 92.50 30,016 +0.11(+0.12%)
Jul 10, 2023 90.49 92.81 90.49 92.39 36,460 +2.05(+2.27%)
Jul 07, 2023 93.38 93.38 90.17 90.34 72,659 -3.33(-3.56%)
Jul 06, 2023 94.05 94.78 93.05 93.68 42,915 -2.45(-2.54%)
Jul 05, 2023 95.23 96.55 95.23 96.12 14,400 -0.21(-0.21%)
Jul 03, 2023 97.59 97.59 94.79 96.33 30,734 -2.31(-2.34%)
Jun 30, 2023 96.31 99.38 96.31 98.64 51,827 +2.87(+3.00%)
Jun 29, 2023 93.72 95.96 93.16 95.77 32,888 +1.60(+1.70%)
Jun 28, 2023 95.01 95.01 93.20 94.17 24,292 -0.96(-1.01%)
Jun 27, 2023 95.38 95.74 93.16 95.13 61,709 -0.74(-0.77%)
Jun 26, 2023 96.94 96.94 92.93 95.87 50,973 -1.69(-1.73%)
Jun 23, 2023 97.74 98.46 97.04 97.55 27,676 -0.78(-0.79%)
Jun 22, 2023 96.85 98.68 96.85 98.33 57,136 +1.89(+1.96%)
Jun 21, 2023 95.65 97.39 94.55 96.44 28,821 -0.07(-0.07%)
Jun 20, 2023 94.70 97.65 93.96 96.51 54,793 -0.31(-0.32%)
Jun 16, 2023 98.05 99.06 96.72 96.82 64,240 -0.09(-0.09%)
Jun 15, 2023 92.86 97.23 92.86 96.91 61,530 -4.11(-4.07%)
May 08, 2023 101.06 101.23 99.85 101.02 15,876 -0.75(-0.73%)
May 05, 2023 100.53 102.78 100.10 101.77 36,907 +2.65(+2.67%)
May 04, 2023 100.39 100.42 97.99 99.12 41,579 -2.33(-2.30%)
May 03, 2023 103.29 104.91 101.40 101.45 30,307 -0.77(-0.76%)
May 02, 2023 103.24 104.86 100.15 102.23 29,513 -1.55(-1.49%)
May 01, 2023 101.88 104.47 101.88 103.77 24,995 +1.89(+1.86%)
Apr 28, 2023 98.89 102.69 98.81 101.88 37,203 +2.53(+2.55%)
Apr 27, 2023 98.24 99.85 95.57 99.35 42,021 +1.17(+1.19%)
Apr 26, 2023 100.56 100.56 96.18 98.19 84,479 -4.13(-4.04%)
Apr 25, 2023 104.99 106.26 102.12 102.32 41,063 -3.46(-3.27%)
Apr 24, 2023 104.83 105.86 103.73 105.78 30,798 +1.69(+1.62%)
Apr 21, 2023 103.70 104.94 102.98 104.09 32,977 +2.11(+2.07%)
Apr 20, 2023 101.72 102.46 100.83 101.98 35,916 -1.35(-1.31%)
Apr 19, 2023 102.73 103.68 101.69 103.34 23,829 +0.77(+0.75%)
Apr 18, 2023 105.30 105.35 102.29 102.57 47,188 -2.01(-1.92%)
Apr 17, 2023 105.02 105.14 103.11 104.58 42,882 -0.45(-0.43%)
Apr 14, 2023 106.92 107.54 103.89 105.03 59,766 -2.53(-2.35%)
Apr 13, 2023 104.80 107.94 104.45 107.56 40,528 +3.75(+3.61%)
Apr 12, 2023 104.71 105.94 103.19 103.82 43,960 +0.27(+0.26%)
Apr 11, 2023 102.72 104.70 102.72 103.54 38,277 +0.91(+0.89%)
Apr 10, 2023 102.28 102.73 100.38 102.63 63,574 -0.21(-0.20%)
Apr 06, 2023 102.98 104.13 101.86 102.84 68,506 +0.63(+0.61%)
Apr 05, 2023 98.76 102.67 98.75 102.21 121,505 +5.06(+5.21%)
Apr 04, 2023 97.70 98.92 96.79 97.15 69,080 +0.02(+0.02%)
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.