Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Industrials -2X ETF (NY: SIJ )

8.490 +0.140 (+1.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 8.420 8.540 8.420 8.490 18,068 +0.14(+1.70%)
Sep 19, 2024 8.420 8.440 8.320 8.348 9,111 -0.28(-3.27%)
Sep 18, 2024 8.560 8.630 8.460 8.630 10,416 +0.06(+0.70%)
Sep 17, 2024 8.620 8.720 8.560 8.570 6,080 -0.13(-1.50%)
Sep 16, 2024 8.700 8.790 8.650 8.701 5,722 -0.09(-1.02%)
Sep 13, 2024 8.980 8.980 8.740 8.790 12,247 -0.20(-2.20%)
Sep 12, 2024 9.080 9.080 8.980 8.988 5,212 -0.11(-1.22%)
Sep 11, 2024 9.300 9.540 9.099 9.100 10,489 -0.01(-0.11%)
Sep 10, 2024 9.250 9.280 9.110 9.110 6,271 -0.06(-0.65%)
Sep 09, 2024 9.360 9.360 9.080 9.170 16,835 -0.28(-2.93%)
Sep 06, 2024 9.125 9.450 9.120 9.447 10,857 +0.30(+3.24%)
Sep 05, 2024 9.020 9.330 9.020 9.150 6,933 +0.12(+1.32%)
Sep 04, 2024 8.960 9.070 8.960 9.031 5,708 -0.03(-0.33%)
Sep 03, 2024 8.900 9.120 8.900 9.060 5,587 +0.40(+4.56%)
Aug 30, 2024 8.820 8.880 8.665 8.665 1,878 -0.20(-2.20%)
Aug 29, 2024 8.860 8.860 8.690 8.860 10,406 -0.10(-1.11%)
Aug 28, 2024 8.955 8.960 8.955 8.959 842 +0.01(+0.06%)
Aug 27, 2024 9.020 9.020 8.954 8.954 153 -0.01(-0.17%)
Aug 26, 2024 8.910 8.970 8.900 8.968 5,958 +0.01(+0.09%)
Aug 23, 2024 9.020 9.020 8.900 8.960 5,692 -0.18(-1.97%)
Aug 22, 2024 9.060 9.140 9.060 9.140 2,189 +0.06(+0.61%)
Aug 21, 2024 9.140 9.140 9.085 9.085 1,480 -0.10(-1.10%)
Aug 20, 2024 9.220 9.220 9.186 9.186 609 +0.03(+0.33%)
Aug 19, 2024 9.180 9.220 9.140 9.156 2,231 -0.06(-0.70%)
Aug 16, 2024 9.300 9.300 9.220 9.220 340 -0.01(-0.06%)
Aug 15, 2024 9.330 9.330 9.199 9.226 6,497 -0.22(-2.34%)
Aug 14, 2024 9.500 9.519 9.447 9.447 1,743 -0.05(-0.56%)
Aug 13, 2024 9.650 9.750 9.500 9.500 1,957 -0.22(-2.26%)
Aug 12, 2024 9.750 9.750 9.630 9.720 4,819 +0.17(+1.78%)
Aug 09, 2024 9.730 9.730 9.550 9.550 13,642 -0.09(-0.93%)
Aug 08, 2024 9.820 9.817 9.640 9.640 6,216 -0.44(-4.35%)
Aug 07, 2024 9.860 10.08 9.652 10.08 2,712 +0.11(+1.12%)
Aug 06, 2024 9.859 9.966 9.765 9.966 3,660 -0.24(-2.39%)
Aug 05, 2024 10.27 10.44 10.12 10.21 13,167 +0.35(+3.56%)
Aug 02, 2024 9.580 10.02 9.580 9.860 4,612 +0.40(+4.27%)
Aug 01, 2024 9.217 9.500 9.217 9.456 3,035 +0.28(+3.01%)
Jul 31, 2024 9.170 9.180 8.950 9.180 4,920 -0.11(-1.18%)
Jul 30, 2024 9.289 9.289 9.289 9.289 76 -0.08(-0.84%)
Jul 29, 2024 9.370 9.370 9.340 9.368 2,153 +0.04(+0.40%)
Jul 26, 2024 9.414 9.414 9.210 9.331 4,352 -0.33(-3.41%)
Jul 25, 2024 9.590 9.660 9.345 9.660 5,845 -0.15(-1.50%)
Jul 24, 2024 9.500 9.810 9.500 9.808 1,849 +0.42(+4.42%)
Jul 23, 2024 9.331 9.392 9.331 9.392 718 +0.04(+0.40%)
Jul 22, 2024 9.563 9.563 9.355 9.355 2,597 -0.25(-2.65%)
Jul 19, 2024 9.500 9.610 9.485 9.610 4,769 +0.20(+2.13%)
Jul 18, 2024 9.155 9.410 9.155 9.410 1,142 +0.14(+1.50%)
Jul 17, 2024 9.110 9.271 9.110 9.271 2,688 +0.24(+2.67%)
Jul 16, 2024 9.170 9.170 9.003 9.030 7,041 -0.49(-5.19%)
Jul 15, 2024 9.478 9.524 9.478 9.524 1,387 -0.11(-1.17%)
Jul 12, 2024 9.620 9.637 9.610 9.637 590 -0.10(-0.99%)
Jul 11, 2024 9.780 9.780 9.710 9.733 3,918 -0.39(-3.82%)
Jul 10, 2024 10.13 10.16 9.995 10.12 29,422 -0.03(-0.32%)
Jul 09, 2024 10.10 10.15 10.10 10.15 2,435 +0.08(+0.77%)
Jul 08, 2024 10.07 10.08 10.07 10.08 308 -0.02(-0.18%)
Jul 05, 2024 10.13 10.13 10.09 10.09 419 +0.10(+1.05%)
Jul 03, 2024 9.990 9.990 9.989 9.989 248 -0.10(-0.97%)
Jul 02, 2024 10.20 10.20 10.08 10.09 3,678 -0.10(-0.94%)
Jul 01, 2024 10.18 10.18 10.18 10.18 212 +0.22(+2.23%)
Jun 28, 2024 9.960 9.960 9.960 9.960 100 -0.02(-0.23%)
Jun 27, 2024 9.983 9.983 9.983 9.983 104 +0.02(+0.20%)
Jun 26, 2024 9.963 9.963 9.963 9.963 28 +0.04(+0.36%)
Jun 25, 2024 10.02 10.02 9.920 9.928 1,473 +0.19(+1.96%)
Jun 24, 2024 9.595 9.738 9.595 9.737 2,929 -0.06(-0.66%)
Jun 21, 2024 9.733 9.940 9.733 9.802 7,222 +0.02(+0.26%)
Jun 20, 2024 9.733 9.817 9.723 9.777 1,956 -0.05(-0.51%)
Jun 18, 2024 9.900 9.940 9.822 9.827 1,896 -0.05(-0.55%)
Jun 17, 2024 10.19 10.19 9.861 9.882 9,101 -0.24(-2.37%)
Jun 14, 2024 10.21 10.29 10.12 10.12 4,165 +0.23(+2.32%)
Jun 13, 2024 10.02 10.07 9.866 9.892 7,491 +0.14(+1.41%)
Jun 12, 2024 9.703 9.785 9.703 9.755 5,293 -0.20(-2.05%)
Jun 11, 2024 9.989 10.01 9.959 9.959 1,913 +0.11(+1.14%)
Jun 10, 2024 9.851 9.881 9.831 9.847 4,596 -0.02(-0.24%)
Jun 07, 2024 9.782 9.871 9.782 9.871 1,867 -0.04(-0.41%)
Jun 06, 2024 9.831 9.950 9.812 9.911 5,694 +0.15(+1.52%)
Jun 05, 2024 9.945 9.990 9.762 9.762 3,175 -0.23(-2.30%)
Jun 04, 2024 9.940 10.08 9.930 9.992 3,944 +0.04(+0.40%)
Jun 03, 2024 9.841 10.08 9.841 9.953 6,699 +0.25(+2.57%)
May 31, 2024 9.851 9.960 9.703 9.703 3,422 -0.22(-2.21%)
May 30, 2024 9.989 9.989 9.920 9.922 10,048 -0.12(-1.20%)
May 29, 2024 9.871 10.04 9.871 10.04 9,080 +0.25(+2.58%)
May 28, 2024 9.605 9.817 9.605 9.790 8,260 +0.25(+2.60%)
May 24, 2024 9.526 9.541 9.521 9.541 999 -0.10(-1.00%)
May 23, 2024 9.521 9.664 9.516 9.637 3,198 +0.23(+2.40%)
May 22, 2024 9.397 9.466 9.348 9.411 3,449 +0.01(+0.15%)
May 21, 2024 9.388 9.427 9.388 9.397 1,577 +0.03(+0.37%)
May 20, 2024 9.319 9.363 9.299 9.363 435 -0.03(-0.33%)
May 17, 2024 9.457 9.457 9.394 9.394 1,191 +0.02(+0.18%)
May 16, 2024 9.279 9.378 9.279 9.378 861 +0.09(+1.01%)
May 15, 2024 9.284 9.284 9.284 9.284 94 -0.11(-1.17%)
May 14, 2024 9.407 9.417 9.394 9.394 994 -0.01(-0.09%)
May 13, 2024 9.269 9.402 9.269 9.402 546 +0.10(+1.08%)
May 10, 2024 9.279 9.348 9.231 9.302 4,875 -0.03(-0.35%)
May 09, 2024 9.437 9.437 9.328 9.335 3,642 -0.14(-1.49%)
May 08, 2024 9.536 9.545 9.476 9.476 4,699 -0.02(-0.25%)
May 07, 2024 9.526 9.526 9.427 9.500 2,943 -0.05(-0.52%)
May 06, 2024 9.624 9.624 9.545 9.550 8,236 -0.17(-1.78%)
May 03, 2024 9.733 9.812 9.693 9.723 6,170 -0.18(-1.80%)
May 02, 2024 9.969 10.07 9.871 9.901 4,340 -0.07(-0.73%)
May 01, 2024 9.920 10.02 9.762 9.974 5,522 +0.06(+0.61%)
Apr 30, 2024 9.822 9.913 9.822 9.913 1,054 +0.28(+2.96%)
Apr 29, 2024 9.654 9.669 9.624 9.629 1,282 -0.11(-1.11%)
Apr 26, 2024 9.792 9.792 9.684 9.737 2,900 -0.04(-0.44%)
Apr 25, 2024 9.969 10.07 9.772 9.780 3,838 -0.04(-0.36%)
Apr 24, 2024 9.624 9.969 9.624 9.816 6,096 +0.13(+1.39%)
Apr 23, 2024 9.910 9.910 9.681 9.681 1,608 -0.27(-2.75%)
Apr 22, 2024 10.03 10.04 9.861 9.955 18,441 -0.14(-1.34%)
Apr 19, 2024 9.900 10.12 9.891 10.09 6,189 +0.04(+0.35%)
Apr 18, 2024 9.910 10.09 9.822 10.06 2,402 +0.09(+0.93%)
Apr 17, 2024 9.891 10.07 9.891 9.963 6,701 +0.11(+1.10%)
Apr 16, 2024 9.861 9.910 9.851 9.854 2,839 +0.04(+0.44%)
Apr 15, 2024 9.466 9.861 9.417 9.811 29,160 +0.13(+1.35%)
Apr 12, 2024 9.659 9.743 9.659 9.679 2,845 +0.22(+2.37%)
Apr 11, 2024 9.565 9.614 9.417 9.456 1,342 -0.01(-0.14%)
Apr 10, 2024 9.565 9.565 9.457 9.469 2,457 +0.13(+1.43%)
Apr 09, 2024 9.397 9.407 9.335 9.335 2,414 +0.06(+0.70%)
Apr 08, 2024 9.269 9.270 9.250 9.270 2,515 +0.04(+0.44%)
Apr 05, 2024 9.325 9.328 9.230 9.230 5,234 -0.27(-2.80%)
Apr 04, 2024 9.181 9.506 9.181 9.495 1,389 +0.15(+1.63%)
Apr 03, 2024 9.407 9.407 9.309 9.343 5,914 -0.07(-0.71%)
Apr 02, 2024 9.328 9.417 9.328 9.410 3,242 +0.11(+1.19%)
Apr 01, 2024 9.309 9.309 9.230 9.299 892 +0.14(+1.52%)
Mar 28, 2024 9.220 9.220 9.159 9.159 510 -0.03(-0.36%)
Mar 27, 2024 9.314 9.314 9.193 9.193 231 -0.28(-2.98%)
Mar 26, 2024 9.475 9.475 9.475 9.475 81 +0.05(+0.55%)
Mar 25, 2024 9.309 9.427 9.259 9.423 2,093 +0.16(+1.74%)
Mar 22, 2024 9.171 9.264 9.171 9.262 1,562 +0.04(+0.48%)
Mar 21, 2024 9.269 9.269 9.190 9.217 1,049 -0.17(-1.86%)
Mar 20, 2024 9.605 9.683 9.388 9.392 6,034 -0.23(-2.39%)
Mar 19, 2024 9.705 9.705 9.622 9.622 395 -0.17(-1.70%)
Mar 18, 2024 9.754 9.788 9.734 9.788 328 -0.03(-0.35%)
Mar 15, 2024 9.852 9.852 9.803 9.822 295 -0.02(-0.16%)
Mar 14, 2024 9.910 9.910 9.838 9.838 327 +0.10(+1.04%)
Mar 13, 2024 9.705 9.744 9.705 9.736 699 -0.01(-0.14%)
Mar 12, 2024 9.812 9.813 9.744 9.750 537 -0.10(-1.03%)
Mar 11, 2024 9.959 9.959 9.842 9.852 1,914 +0.10(+1.00%)
Mar 08, 2024 9.647 9.754 9.647 9.754 471 +0.06(+0.61%)
Mar 07, 2024 9.686 9.744 9.686 9.695 2,383 -0.17(-1.69%)
Mar 06, 2024 9.851 9.862 9.851 9.862 289 -0.10(-0.97%)
Mar 05, 2024 9.803 9.988 9.803 9.958 2,380 +0.17(+1.70%)
Mar 04, 2024 9.773 9.803 9.773 9.792 1,842 -0.06(-0.61%)
Mar 01, 2024 9.910 9.930 9.852 9.853 8,156 -0.06(-0.58%)
Feb 29, 2024 9.910 9.910 9.910 9.910 204 -0.10(-1.05%)
Feb 28, 2024 10.02 10.02 10.01 10.01 442 -0.05(-0.46%)
Feb 27, 2024 10.13 10.13 10.06 10.06 515 -0.01(-0.14%)
Feb 26, 2024 10.02 10.08 10.02 10.08 1,673 +0.03(+0.32%)
Feb 23, 2024 10.11 10.11 10.02 10.04 8,069 -0.09(-0.86%)
Feb 22, 2024 9.978 10.28 9.978 10.13 5,179 -0.28(-2.72%)
Feb 21, 2024 10.51 10.51 10.41 10.41 159 -0.09(-0.88%)
Feb 20, 2024 10.45 10.51 10.45 10.51 4,712 +0.09(+0.89%)
Feb 16, 2024 10.29 10.41 10.27 10.41 1,118 +0.11(+1.09%)
Feb 15, 2024 10.40 10.43 10.30 10.30 3,547 -0.15(-1.44%)
Feb 14, 2024 10.56 10.56 10.45 10.45 1,644 -0.36(-3.31%)
Feb 13, 2024 10.78 10.94 10.78 10.81 1,530 +0.23(+2.13%)
Feb 12, 2024 10.57 10.58 10.54 10.58 1,315 -0.02(-0.22%)
Feb 09, 2024 10.68 10.68 10.60 10.61 1,895 +0.00(+0.04%)
Feb 08, 2024 10.59 10.65 10.59 10.60 9,088 -0.03(-0.27%)
Feb 07, 2024 10.63 10.63 10.60 10.63 8,595 -0.14(-1.33%)
Feb 06, 2024 10.89 10.89 10.75 10.78 1,733 -0.17(-1.51%)
Feb 05, 2024 11.02 11.09 10.89 10.94 9,405 +0.14(+1.28%)
Feb 02, 2024 11.16 11.16 10.80 10.80 8,689 -0.19(-1.75%)
Feb 01, 2024 11.61 11.61 10.99 10.99 3,862 -0.34(-2.97%)
Jan 31, 2024 11.30 11.36 11.30 11.33 2,426 +0.24(+2.14%)
Jan 30, 2024 11.23 11.23 10.86 11.09 2,622 -0.03(-0.24%)
Jan 29, 2024 11.26 11.26 11.12 11.12 477 -0.12(-1.07%)
Jan 26, 2024 11.21 11.27 11.21 11.24 4,096 +0.07(+0.64%)
Jan 25, 2024 11.35 11.35 11.17 11.17 20,640 -0.23(-2.06%)
Jan 24, 2024 11.25 11.41 11.22 11.40 5,000 +0.13(+1.19%)
Jan 23, 2024 11.27 11.27 11.27 11.27 279 +0.03(+0.23%)
Jan 22, 2024 11.23 11.28 11.18 11.24 5,332 -0.17(-1.50%)
Jan 19, 2024 11.64 11.69 11.38 11.41 3,961 -0.13(-1.10%)
Jan 18, 2024 11.70 11.73 11.53 11.54 6,954 -0.30(-2.55%)
Jan 17, 2024 11.93 11.95 11.75 11.84 16,017 +0.15(+1.25%)
Jan 16, 2024 11.63 11.76 11.62 11.70 22,609 +0.23(+1.98%)
Jan 12, 2024 11.47 11.53 11.37 11.47 3,221 +0.02(+0.15%)
Jan 11, 2024 11.54 11.63 11.45 11.45 1,943 +0.04(+0.32%)
Jan 10, 2024 11.48 11.49 11.36 11.42 3,347 -0.05(-0.47%)
Jan 09, 2024 11.55 11.67 11.47 11.47 5,331 +0.03(+0.23%)
Jan 08, 2024 11.64 11.76 11.44 11.44 5,596 -0.13(-1.16%)
Jan 05, 2024 11.69 11.69 11.50 11.58 2,268 -0.03(-0.28%)
Jan 04, 2024 11.66 11.66 11.44 11.61 3,412 -0.04(-0.39%)
Jan 03, 2024 11.45 11.66 11.45 11.66 8,609 +0.38(+3.37%)
Jan 02, 2024 11.23 11.36 11.21 11.28 3,878 +0.21(+1.94%)
Dec 29, 2023 11.00 11.15 11.00 11.06 3,062 +0.04(+0.34%)
Dec 28, 2023 11.08 11.08 11.02 11.02 496 -0.01(-0.12%)
Dec 27, 2023 11.00 11.06 10.99 11.04 4,114 -0.02(-0.19%)
Dec 26, 2023 11.12 11.14 11.02 11.06 1,202 -0.15(-1.34%)
Dec 22, 2023 11.19 11.21 11.14 11.21 1,895 -0.09(-0.82%)
Dec 21, 2023 11.44 11.44 11.30 11.30 2,019 -0.21(-1.84%)
Dec 20, 2023 11.31 11.51 11.17 11.51 12,276 +0.33(+2.96%)
Dec 19, 2023 11.32 11.32 11.16 11.18 4,998 -0.14(-1.20%)
Dec 18, 2023 11.35 11.35 11.28 11.32 2,055 -0.01(-0.11%)
Dec 15, 2023 11.26 11.39 11.26 11.33 2,864 +0.03(+0.24%)
Dec 14, 2023 11.39 11.39 11.23 11.30 7,453 -0.29(-2.49%)
Dec 13, 2023 11.78 12.05 11.58 11.59 7,578 -0.26(-2.21%)
Dec 12, 2023 11.95 11.95 11.85 11.85 534 -0.10(-0.87%)
Dec 11, 2023 12.11 12.11 11.90 11.96 3,716 -0.22(-1.78%)
Dec 08, 2023 12.11 12.18 12.07 12.17 4,754 -0.07(-0.57%)
Dec 07, 2023 12.27 12.29 12.17 12.24 8,241 -0.03(-0.22%)
Dec 06, 2023 12.12 12.29 12.12 12.27 4,116 -0.10(-0.82%)
Dec 05, 2023 12.20 12.39 12.20 12.37 10,907 +0.21(+1.76%)
Dec 04, 2023 12.23 12.28 12.16 12.16 3,212 -0.03(-0.27%)
Dec 01, 2023 12.49 12.50 12.19 12.19 10,664 -0.41(-3.23%)
Nov 30, 2023 12.76 12.77 12.60 12.60 2,985 -0.27(-2.12%)
Nov 29, 2023 12.76 12.92 12.76 12.87 2,987 -0.07(-0.55%)
Nov 28, 2023 12.79 12.95 12.73 12.94 17,250 +0.09(+0.73%)
Nov 27, 2023 12.75 12.89 12.75 12.85 7,092 +0.11(+0.86%)
Nov 24, 2023 12.72 12.74 12.71 12.74 1,530 -0.04(-0.28%)
Nov 22, 2023 12.79 12.86 12.73 12.77 9,929 -0.04(-0.35%)
Nov 21, 2023 12.99 12.99 12.78 12.82 24,655 -0.00(-0.03%)
Nov 20, 2023 13.02 13.02 12.78 12.82 72,391 -0.09(-0.67%)
Nov 17, 2023 12.91 13.00 12.91 12.91 7,016 -0.14(-1.10%)
Nov 16, 2023 12.90 13.13 12.90 13.05 11,285 -0.02(-0.16%)
Nov 15, 2023 13.12 13.12 12.91 13.07 15,225 -0.03(-0.22%)
Nov 14, 2023 13.15 13.31 13.00 13.10 19,060 -0.59(-4.28%)
Nov 13, 2023 13.60 13.76 13.60 13.69 32,109 +0.03(+0.25%)
Nov 10, 2023 13.98 13.98 13.61 13.65 6,604 -0.39(-2.76%)
Nov 09, 2023 13.92 14.06 13.82 14.04 8,143 +0.03(+0.19%)
Nov 08, 2023 14.31 14.31 13.86 14.01 32,916 -0.03(-0.24%)
Nov 07, 2023 14.21 14.24 13.98 14.05 3,662 +0.08(+0.59%)
Nov 06, 2023 13.78 14.09 13.78 13.97 12,406 +0.08(+0.55%)
Nov 03, 2023 13.92 13.92 13.74 13.89 5,915 -0.24(-1.70%)
Nov 02, 2023 14.34 14.36 14.13 14.13 5,007 -0.57(-3.89%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.