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

Ultrapro Short Financials Proshares (NY: FINZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 7.700 8.024 7.700 7.843 2,471 +0.17(+2.24%)
May 30, 2018 7.838 7.940 7.661 7.672 6,276 -0.64(-7.70%)
May 29, 2018 8.154 8.311 8.154 8.311 2,107 +0.83(+11.07%)
May 25, 2018 7.483 7.483 7.483 0 +0.18(+2.43%)
May 24, 2018 7.415 7.415 7.306 7.306 2,530 -0.05(-0.67%)
May 23, 2018 7.197 7.374 7.197 7.355 2,785 +0.30(+4.28%)
May 22, 2018 7.049 7.079 7.030 7.053 793 -0.08(-1.19%)
May 21, 2018 7.089 7.138 7.089 7.138 574 -0.15(-2.03%)
May 18, 2018 7.256 7.301 7.256 7.286 646 +0.17(+2.35%)
May 16, 2018 7.119 7.119 7.119 0 -0.10(-1.37%)
May 15, 2018 7.148 7.256 7.089 7.217 1,541 +0.18(+2.53%)
May 14, 2018 7.040 7.040 7.040 7.040 1,361 -0.01(-0.14%)
May 11, 2018 7.059 7.059 7.049 7.049 222 -0.22(-2.99%)
May 10, 2018 7.138 7.266 7.138 7.266 1,410 +0.03(+0.40%)
May 09, 2018 7.591 7.591 7.238 7.238 1,922 -0.38(-5.03%)
May 08, 2018 7.641 7.708 7.621 7.621 1,463 -0.23(-2.96%)
May 07, 2018 7.854 7.854 7.854 7.854 195 -0.33(-4.03%)
May 04, 2018 8.183 8.183 8.183 8.183 167 -0.02(-0.20%)
May 03, 2018 8.469 8.617 8.183 8.199 5,680 +0.59(+7.82%)
Apr 27, 2018 7.604 7.604 7.604 0 +0.01(+0.18%)
Apr 26, 2018 7.572 7.591 7.572 7.591 734 -0.00(-0.01%)
Apr 25, 2018 7.444 7.808 7.444 7.592 3,539 +0.30(+4.05%)
Apr 24, 2018 7.296 7.296 7.296 7.296 229 -0.09(-1.16%)
Apr 20, 2018 7.381 7.381 7.381 61 -0.11(-1.49%)
Apr 19, 2018 7.582 7.582 7.493 7.493 1,357 -0.07(-0.91%)
Apr 18, 2018 7.562 7.562 7.552 7.562 472 -0.11(-1.41%)
Apr 17, 2018 7.542 7.670 7.542 7.670 1,704 -0.05(-0.64%)
Apr 16, 2018 7.666 7.720 7.666 7.720 420 +0.03(+0.45%)
Apr 13, 2018 7.345 7.715 7.345 7.685 844 +0.29(+3.87%)
Apr 12, 2018 7.399 7.399 7.399 7.399 385 -0.34(-4.40%)
Apr 11, 2018 7.739 7.770 7.739 7.739 520 +0.18(+2.35%)
Apr 10, 2018 7.562 7.710 7.523 7.562 4,183 -0.05(-0.65%)
Apr 09, 2018 7.858 7.858 7.611 7.611 645 -0.51(-6.32%)
Apr 06, 2018 7.864 8.125 7.826 8.125 2,262 +0.63(+8.43%)
Apr 05, 2018 7.483 7.577 7.483 7.493 8,174 -0.27(-3.43%)
Apr 04, 2018 8.538 8.538 7.759 7.759 6,678 -0.37(-4.61%)
Apr 03, 2018 8.282 8.282 8.134 8.134 667 -0.11(-1.32%)
Apr 02, 2018 7.887 8.593 7.818 8.242 11,481 +0.40(+5.04%)
Mar 29, 2018 7.847 7.847 7.847 0 -0.24(-2.94%)
Mar 28, 2018 7.996 8.191 7.986 8.085 3,779 -0.08(-1.03%)
Mar 27, 2018 7.494 8.168 7.493 8.168 6,525 +0.52(+6.76%)
Mar 26, 2018 8.183 8.183 7.651 7.651 8,499 -0.93(-10.80%)
Mar 23, 2018 7.966 8.577 7.680 8.577 20,214 +0.81(+10.41%)
Mar 22, 2018 7.502 7.789 7.385 7.769 9,602 +0.91(+13.22%)
Mar 21, 2018 6.931 6.931 6.774 6.862 1,666 -0.21(-2.93%)
Mar 20, 2018 6.921 7.069 6.921 7.069 1,455 -0.05(-0.64%)
Mar 19, 2018 6.960 7.225 6.960 7.114 5,264 +0.29(+4.28%)
Mar 16, 2018 6.901 6.901 6.724 6.823 753 -0.16(-2.23%)
Mar 15, 2018 6.793 6.978 6.793 6.978 514 +0.02(+0.25%)
Mar 14, 2018 6.754 6.961 6.754 6.961 1,892 +0.43(+6.65%)
Mar 13, 2018 6.527 6.527 6.527 6.527 108 +0.07(+1.07%)
Mar 12, 2018 6.408 6.458 6.408 6.458 1,940 +0.00(+0.00%)
Mar 09, 2018 6.665 6.665 6.418 6.458 9,313 -0.60(-8.51%)
Mar 08, 2018 7.108 7.108 7.058 7.058 443 +0.05(+0.65%)
Mar 07, 2018 7.013 7.013 5,524 +0.00(+0.04%)
Mar 06, 2018 7.118 7.118 7.010 7.010 1,126 +0.01(+0.14%)
Mar 05, 2018 7.463 7.463 6.990 7.000 1,951 -0.35(-4.70%)
Mar 02, 2018 7.394 7.779 7.345 7.345 14,605 +0.39(+5.67%)
Mar 01, 2018 7.020 7.020 6.901 6.951 2,246 -0.07(-0.98%)
Feb 28, 2018 7.020 7.020 7.020 7.020 134 +0.41(+6.12%)
Feb 27, 2018 6.556 6.615 6.507 6.615 2,814 -0.02(-0.31%)
Feb 26, 2018 6.862 6.862 6.635 6.635 5,173 -0.32(-4.54%)
Feb 23, 2018 7.099 7.158 6.951 6.951 2,954 -0.27(-3.76%)
Feb 22, 2018 6.882 7.222 6.882 7.222 3,516 +0.41(+6.04%)
Feb 21, 2018 6.871 6.871 6.811 6.811 894 -0.27(-3.78%)
Feb 20, 2018 6.961 7.079 6.945 7.079 2,386 +0.12(+1.70%)
Feb 16, 2018 6.961 6.961 6.961 0 -0.09(-1.24%)
Feb 15, 2018 6.842 7.168 6.842 7.048 13,421 +0.01(+0.12%)
Feb 14, 2018 7.483 7.483 7.039 7.039 8,047 -0.58(-7.58%)
Feb 13, 2018 7.700 7.858 7.617 7.617 12,350 +0.01(+0.08%)
Feb 12, 2018 7.887 8.025 7.523 7.611 18,221 -0.39(-4.93%)
Feb 09, 2018 8.331 8.923 8.006 8.006 15,723 -0.42(-5.03%)
Feb 08, 2018 7.641 8.430 7.641 8.430 12,186 +1.11(+15.23%)
Feb 07, 2018 7.789 7.789 7.237 7.315 8,826 -0.23(-3.01%)
Feb 06, 2018 8.765 8.765 7.542 7.542 120,444 -0.22(-2.85%)
Feb 05, 2018 7.217 8.163 7.217 7.763 30,470 +0.86(+12.43%)
Feb 02, 2018 6.586 6.970 6.576 6.905 17,622 +0.33(+5.01%)
Feb 01, 2018 6.773 6.773 6.556 6.576 3,552 -0.14(-2.06%)
Jan 31, 2018 6.665 6.714 6.665 6.714 839 +0.01(+0.15%)
Jan 30, 2018 6.724 6.724 6.694 6.704 2,372 +0.26(+4.04%)
Jan 29, 2018 6.379 6.487 6.379 6.444 14,971 -0.16(-2.45%)
Jan 25, 2018 6.606 6.606 6.606 5 +0.05(+0.75%)
Jan 24, 2018 6.606 6.606 6.540 6.556 1,272 -0.21(-3.06%)
Jan 23, 2018 6.763 6.763 6.763 6.763 309 +0.02(+0.29%)
Jan 22, 2018 6.858 6.872 6.744 6.744 14,624 -0.12(-1.72%)
Jan 19, 2018 6.961 6.961 6.862 6.862 815 -0.10(-1.42%)
Jan 18, 2018 6.931 6.961 6.931 6.961 1,663 -0.13(-1.81%)
Jan 17, 2018 7.089 7.089 7.089 7.089 101 +0.00(+0.00%)
Jan 16, 2018 6.951 7.089 6.951 7.089 1,028 -0.02(-0.28%)
Jan 12, 2018 7.108 7.108 7.108 0 -0.20(-2.78%)
Jan 11, 2018 7.385 7.385 7.312 7.312 227 -0.03(-0.45%)
Jan 10, 2018 7.345 7.345 7,663 -0.38(-4.97%)
Jan 08, 2018 7.729 7.729 7.729 0 -0.09(-1.14%)
Jan 05, 2018 7.818 7.818 7.818 7.818 124 -0.28(-3.50%)
Jan 03, 2018 8.102 8.102 8.102 53 +0.13(+1.58%)
Jan 02, 2018 7.976 7.976 7.976 7.976 104 -0.02(-0.20%)
Dec 29, 2017 7.992 7.992 7.992 0 -0.12(-1.50%)
Dec 28, 2017 8.114 8.114 8.114 8.114 278 +0.00(+0.00%)
Dec 27, 2017 8.193 8.193 8.114 8.114 737 -0.02(-0.24%)
Dec 26, 2017 8.134 8.134 8.134 8.134 203 +0.25(+3.18%)
Dec 21, 2017 7.883 7.883 7.883 24 -0.22(-2.69%)
Dec 20, 2017 8.070 8.101 8.070 8.101 1,184 +0.14(+1.70%)
Dec 19, 2017 7.966 8.004 7.966 7.966 862 +0.02(+0.25%)
Dec 18, 2017 8.001 8.001 7.947 7.947 391 -0.22(-2.65%)
Dec 15, 2017 8.183 8.183 8.163 8.163 639 +0.24(+2.98%)
Dec 12, 2017 7.927 7.927 7.927 0 -0.29(-3.48%)
Dec 11, 2017 8.213 8.213 8.213 8.213 152 -0.09(-1.07%)
Dec 08, 2017 8.213 8.301 8.213 8.301 456 -0.01(-0.17%)
Dec 07, 2017 8.272 8.316 8.272 8.316 203 -0.04(-0.54%)
Dec 06, 2017 8.361 8.361 8.361 8.361 135 +0.29(+3.54%)
Dec 05, 2017 8.154 8.188 8.075 8.075 964 +0.01(+0.12%)
Dec 04, 2017 8.703 8.006 8.065 4,792 -0.64(-7.33%)
Dec 01, 2017 8.703 8.703 8.703 8.703 103 +0.20(+2.40%)
Nov 30, 2017 8.794 8.794 8.380 8.499 1,284 -0.45(-5.07%)
Nov 29, 2017 8.883 8.952 8.657 8.952 2,086 -0.41(-4.38%)
Nov 28, 2017 9.534 9.534 9.363 9.363 5,176 -0.61(-6.16%)
Nov 27, 2017 10.06 10.06 9.977 9.977 3,312 +0.12(+1.20%)
Nov 21, 2017 9.859 9.859 9.859 2 -0.13(-1.29%)
Nov 20, 2017 9.988 9.988 9.988 9.988 152 +0.02(+0.25%)
Nov 16, 2017 9.963 9.963 9.963 1 -0.14(-1.34%)
Nov 13, 2017 10.10 10.10 10.10 1 -0.02(-0.17%)
Nov 10, 2017 10.24 10.24 10.12 10.12 4,241 -0.02(-0.17%)
Nov 09, 2017 10.26 10.26 10.13 10.13 3,297 +0.63(+6.62%)
Nov 06, 2017 9.504 9.504 9.504 0 +0.26(+2.77%)
Nov 03, 2017 9.248 9.248 9.248 9.248 204 -0.27(-2.79%)
Nov 01, 2017 9.513 9.513 9.513 63 +0.15(+1.57%)
Oct 26, 2017 9.366 9.366 9.366 1 -0.21(-2.16%)
Oct 25, 2017 9.573 9.573 9.573 9.573 133 +0.00(+0.00%)
Oct 23, 2017 9.573 9.573 9.573 82 -0.09(-0.92%)
Oct 20, 2017 9.662 9.662 9.573 9.662 2,513 -0.54(-5.31%)
Oct 19, 2017 10.35 10.35 10.20 10.20 2,095 +0.30(+2.98%)
Oct 18, 2017 9.908 9.908 9.908 9.908 215 -0.17(-1.66%)
Oct 16, 2017 10.08 10.08 10.08 0 -0.12(-1.16%)
Oct 13, 2017 10.27 10.27 10.19 10.19 1,115 +0.24(+2.37%)
Oct 12, 2017 9.958 9.958 9.958 9.958 121 -0.02(-0.25%)
Oct 11, 2017 9.987 10.06 9.983 9.983 3,078 +0.06(+0.65%)
Oct 09, 2017 9.918 9.918 9.918 14 +0.04(+0.40%)
Oct 06, 2017 9.849 9.879 9.849 9.879 1,975 -0.13(-1.28%)
Oct 05, 2017 9.923 10.01 9.923 10.01 406 -0.14(-1.37%)
Oct 04, 2017 10.15 10.15 10.15 10.15 921 -0.16(-1.52%)
Oct 03, 2017 10.30 10.30 10.30 10.30 234 +0.06(+0.57%)
Oct 02, 2017 10.35 10.35 10.24 10.24 275 -0.45(-4.23%)
Sep 28, 2017 10.70 18 +0.00(+0.00%)
Sep 27, 2017 10.85 10.85 10.70 10.70 721 -0.43(-3.85%)
Sep 26, 2017 11.13 11.13 11.13 11.13 314 -0.11(-1.01%)
Sep 25, 2017 11.12 11.37 11.04 11.24 4,978 +0.16(+1.42%)
Sep 22, 2017 11.11 11.11 11.08 11.08 1,290 +0.13(+1.17%)
Sep 21, 2017 11.14 11.14 10.95 10.95 939 -0.13(-1.20%)
Sep 20, 2017 11.25 11.25 11.03 11.09 2,652 -0.25(-2.22%)
Sep 19, 2017 11.45 11.45 11.26 11.34 5,552 -0.74(-6.12%)
Sep 15, 2017 12.08 21 -0.10(-0.81%)
Sep 14, 2017 12.18 12.18 12.18 12.18 143 +0.01(+0.08%)
Sep 13, 2017 12.17 12.18 12.17 12.17 730 +0.12(+0.97%)
Sep 12, 2017 12.35 12.35 12.05 12.05 5,652 -0.43(-3.47%)
Sep 11, 2017 13.00 13.00 12.48 12.48 5,038 -0.65(-4.95%)
Sep 08, 2017 13.77 13.77 13.13 13.13 4,195 -0.50(-3.65%)
Sep 07, 2017 13.41 13.66 13.41 13.63 3,057 +0.73(+5.69%)
Sep 06, 2017 12.96 12.96 12.85 12.90 1,116 -0.07(-0.56%)
Sep 05, 2017 13.08 13.08 12.97 12.97 1,083 +0.84(+6.94%)
Sep 01, 2017 12.13 12.13 12.13 12.13 2,119 -0.25(-1.99%)
Aug 31, 2017 12.27 12.37 12.27 12.37 305 -0.03(-0.22%)
Aug 30, 2017 12.40 12.40 12.40 12.40 107 -0.11(-0.88%)
Aug 28, 2017 12.51 23 +0.39(+3.25%)
Aug 25, 2017 12.12 12.12 12.12 12.12 108 -0.20(-1.60%)
Aug 24, 2017 12.35 12.35 12.18 12.31 1,432 +0.06(+0.48%)
Aug 23, 2017 12.35 12.35 12.15 12.25 1,693 -0.17(-1.35%)
Aug 22, 2017 12.28 12.42 12.26 12.42 1,724 -0.19(-1.47%)
Aug 21, 2017 12.70 12.70 12.61 12.61 568 +0.05(+0.37%)
Aug 18, 2017 12.56 12.56 12.56 12.56 1,168 +0.04(+0.32%)
Aug 17, 2017 12.16 12.52 12.05 12.52 6,046 +0.62(+5.22%)
Aug 16, 2017 11.94 11.94 11.90 11.90 2,315 +0.26(+2.21%)
Aug 15, 2017 11.64 11.64 11.64 11.64 161 -0.25(-2.08%)
Aug 14, 2017 11.94 11.94 11.87 11.89 9,190 -0.46(-3.75%)
Aug 11, 2017 12.22 12.36 12.22 12.35 747 +0.27(+2.21%)
Aug 10, 2017 12.07 12.09 11.93 12.09 3,128 +0.45(+3.89%)
Aug 09, 2017 11.71 11.78 11.63 11.63 2,520 +0.15(+1.29%)
Aug 08, 2017 11.53 11.53 11.49 11.49 205 +0.23(+2.01%)
Aug 07, 2017 11.26 11.26 11.26 11.26 262 -0.21(-1.81%)
Aug 04, 2017 11.53 11.53 11.34 11.47 3,845 -0.19(-1.61%)
Aug 03, 2017 11.68 11.72 11.65 11.65 4,999 +0.02(+0.17%)
Aug 02, 2017 11.63 11.63 11.63 11.63 101 +0.03(+0.26%)
Aug 01, 2017 11.66 11.66 11.60 11.60 516 -0.37(-3.13%)
Jul 31, 2017 11.81 11.98 11.81 11.98 345 -0.10(-0.82%)
Jul 27, 2017 12.08 33 +0.27(+2.32%)
Jul 26, 2017 11.55 11.94 11.55 11.80 1,767 +0.07(+0.61%)
Jul 25, 2017 11.55 11.79 11.54 11.73 5,597 -0.34(-2.78%)
Jul 24, 2017 12.06 12.07 12.06 12.07 4,198 -0.28(-2.25%)
Jul 21, 2017 12.29 12.35 12.29 12.35 765 +0.15(+1.24%)
Jul 20, 2017 12.19 12.19 12.19 12.19 111 -0.01(-0.10%)
Jul 19, 2017 12.21 12.21 12.21 12.21 203 -0.14(-1.15%)
Jul 18, 2017 12.37 12.37 12.35 12.35 4,749 +0.17(+1.37%)
Jul 17, 2017 12.27 12.27 12.12 12.18 3,361 +0.11(+0.92%)
Jul 14, 2017 12.21 12.32 12.07 12.07 3,257 +0.05(+0.44%)
Jul 13, 2017 12.18 12.18 12.02 12.02 2,860 -0.25(-2.02%)
Jul 12, 2017 12.18 12.26 12.18 12.26 2,055 +0.04(+0.32%)
Jul 11, 2017 12.16 12.25 12.16 12.23 2,438 +0.16(+1.31%)
Jul 07, 2017 12.07 31 +0.24(+2.00%)
Jul 06, 2017 12.08 12.08 11.83 11.83 1,891 -0.06(-0.49%)
Jul 05, 2017 11.83 11.96 11.83 11.89 896 -0.05(-0.45%)
Jul 03, 2017 12.14 12.25 11.87 11.94 2,796 -0.60(-4.81%)
Jun 30, 2017 12.52 12.55 12.52 12.55 386 +0.12(+0.99%)
Jun 29, 2017 12.07 12.61 11.98 12.42 5,454 -0.30(-2.33%)
Jun 28, 2017 13.18 13.18 12.72 12.72 1,704 -0.49(-3.73%)
Jun 27, 2017 13.11 13.25 13.11 13.21 1,947 -0.30(-2.21%)
Jun 26, 2017 13.58 13.60 13.51 13.51 811 -0.21(-1.56%)
Jun 23, 2017 13.72 13.72 13.72 13.72 105 +0.10(+0.71%)
Jun 22, 2017 13.63 13.63 13.63 13.63 512 +0.35(+2.67%)
Jun 21, 2017 13.27 13.27 13.27 13.27 511 +0.18(+1.37%)
Jun 20, 2017 12.82 13.11 12.82 13.10 1,246 +0.45(+3.59%)
Jun 19, 2017 12.64 12.64 12.64 12.64 1,095 -0.52(-3.92%)
Jun 16, 2017 13.16 13.16 13.16 13.16 405 +0.01(+0.04%)
Jun 15, 2017 13.21 13.21 13.11 13.15 1,437 +0.14(+1.06%)
Jun 14, 2017 13.32 13.42 13.01 13.01 996 -0.01(-0.06%)
Jun 13, 2017 12.86 13.02 12.86 13.02 963 -0.48(-3.52%)
Jun 09, 2017 13.50 13.50 13.50 0 -0.28(-2.04%)
Jun 08, 2017 14.20 14.20 13.77 13.78 4,288 -0.66(-4.54%)
Jun 07, 2017 14.43 14.43 14.43 14.43 400 -0.56(-3.72%)
Jun 06, 2017 14.99 14.99 14.99 14.99 248 +0.06(+0.43%)
Jun 02, 2017 14.93 75 +0.14(+0.93%)
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.