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 )

9.990 -0.072 (-0.72%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 31, 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 (%)
May 30, 2024 10.13 10.13 10.06 10.06 9,909 -0.12(-1.20%)
May 29, 2024 10.01 10.18 10.01 10.18 8,954 +0.26(+2.58%)
May 28, 2024 9.740 9.955 9.740 9.928 8,146 +0.25(+2.60%)
May 24, 2024 9.660 9.676 9.655 9.676 986 -0.10(-1.00%)
May 23, 2024 9.655 9.800 9.650 9.773 3,154 +0.23(+2.40%)
May 22, 2024 9.530 9.600 9.480 9.544 3,402 +0.01(+0.15%)
May 21, 2024 9.520 9.560 9.520 9.530 1,556 +0.03(+0.37%)
May 20, 2024 9.450 9.495 9.430 9.495 429 -0.03(-0.33%)
May 17, 2024 9.590 9.590 9.527 9.527 1,175 +0.02(+0.18%)
May 16, 2024 9.410 9.510 9.410 9.510 850 +0.10(+1.01%)
May 15, 2024 9.415 9.415 9.415 9.415 93 -0.11(-1.17%)
May 14, 2024 9.540 9.550 9.526 9.526 981 -0.01(-0.09%)
May 13, 2024 9.400 9.535 9.400 9.535 539 +0.10(+1.08%)
May 10, 2024 9.410 9.480 9.361 9.433 4,808 -0.03(-0.35%)
May 09, 2024 9.570 9.570 9.460 9.467 3,592 -0.14(-1.49%)
May 08, 2024 9.670 9.680 9.610 9.610 4,634 -0.02(-0.25%)
May 07, 2024 9.660 9.660 9.560 9.634 2,903 -0.05(-0.52%)
May 06, 2024 9.760 9.760 9.680 9.685 8,122 -0.18(-1.78%)
May 03, 2024 9.870 9.950 9.830 9.860 6,085 -0.18(-1.80%)
May 02, 2024 10.11 10.21 10.01 10.04 4,280 -0.07(-0.73%)
May 01, 2024 10.06 10.16 9.900 10.11 5,446 +0.06(+0.61%)
Apr 30, 2024 9.960 10.05 9.960 10.05 1,040 +0.29(+2.96%)
Apr 29, 2024 9.790 9.805 9.760 9.764 1,265 -0.11(-1.11%)
Apr 26, 2024 9.930 9.930 9.820 9.874 2,860 -0.04(-0.44%)
Apr 25, 2024 10.11 10.21 9.910 9.918 3,785 -0.04(-0.36%)
Apr 24, 2024 9.760 10.11 9.760 9.954 6,012 +0.14(+1.39%)
Apr 23, 2024 10.05 10.05 9.818 9.818 1,586 -0.28(-2.75%)
Apr 22, 2024 10.17 10.18 10.00 10.10 18,185 -0.14(-1.34%)
Apr 19, 2024 10.04 10.26 10.03 10.23 6,103 +0.04(+0.35%)
Apr 18, 2024 10.05 10.23 9.960 10.20 2,369 +0.09(+0.93%)
Apr 17, 2024 10.03 10.21 10.03 10.10 6,608 +0.11(+1.10%)
Apr 16, 2024 10.00 10.05 9.990 9.993 2,800 +0.04(+0.44%)
Apr 15, 2024 9.600 10.00 9.550 9.949 28,755 +0.13(+1.35%)
Apr 12, 2024 9.795 9.880 9.795 9.816 2,806 +0.23(+2.37%)
Apr 11, 2024 9.700 9.750 9.550 9.589 1,324 -0.01(-0.14%)
Apr 10, 2024 9.700 9.700 9.590 9.602 2,423 +0.14(+1.43%)
Apr 09, 2024 9.530 9.540 9.467 9.467 2,381 +0.07(+0.70%)
Apr 08, 2024 9.400 9.401 9.380 9.401 2,481 +0.04(+0.44%)
Apr 05, 2024 9.457 9.460 9.360 9.360 5,162 -0.27(-2.80%)
Apr 04, 2024 9.310 9.640 9.310 9.629 1,370 +0.15(+1.63%)
Apr 03, 2024 9.540 9.540 9.440 9.475 5,832 -0.07(-0.71%)
Apr 02, 2024 9.460 9.550 9.460 9.542 3,197 +0.11(+1.19%)
Apr 01, 2024 9.440 9.440 9.360 9.430 880 +0.14(+1.52%)
Mar 28, 2024 9.350 9.350 9.289 9.289 503 -0.03(-0.36%)
Mar 27, 2024 9.445 9.445 9.322 9.322 228 -0.29(-2.98%)
Mar 26, 2024 9.608 9.608 9.608 9.608 80 +0.05(+0.55%)
Mar 25, 2024 9.440 9.560 9.390 9.556 2,064 +0.16(+1.74%)
Mar 22, 2024 9.300 9.395 9.300 9.392 1,541 +0.04(+0.48%)
Mar 21, 2024 9.400 9.400 9.320 9.347 1,035 -0.18(-1.86%)
Mar 20, 2024 9.740 9.820 9.520 9.524 5,951 -0.34(-3.45%)
Mar 19, 2024 9.950 9.950 9.864 9.864 386 -0.17(-1.70%)
Mar 18, 2024 10.00 10.04 9.980 10.04 320 -0.03(-0.35%)
Mar 15, 2024 10.10 10.10 10.05 10.07 288 -0.02(-0.16%)
Mar 14, 2024 10.16 10.16 10.09 10.09 319 +0.10(+1.04%)
Mar 13, 2024 9.950 9.990 9.950 9.982 682 -0.01(-0.14%)
Mar 12, 2024 10.06 10.06 9.990 9.995 524 -0.10(-1.03%)
Mar 11, 2024 10.21 10.21 10.09 10.10 1,867 +0.10(+1.00%)
Mar 08, 2024 9.890 10.000 9.890 10.000 460 +0.06(+0.61%)
Mar 07, 2024 9.930 9.990 9.930 9.940 2,325 -0.17(-1.69%)
Mar 06, 2024 10.10 10.11 10.10 10.11 282 -0.10(-0.97%)
Mar 05, 2024 10.05 10.24 10.05 10.21 2,322 +0.17(+1.70%)
Mar 04, 2024 10.02 10.05 10.02 10.04 1,797 -0.06(-0.61%)
Mar 01, 2024 10.16 10.18 10.10 10.10 7,956 -0.06(-0.58%)
Feb 29, 2024 10.16 10.16 10.16 10.16 199 -0.11(-1.05%)
Feb 28, 2024 10.27 10.27 10.27 10.27 432 -0.05(-0.46%)
Feb 27, 2024 10.39 10.39 10.32 10.32 503 -0.01(-0.14%)
Feb 26, 2024 10.27 10.33 10.27 10.33 1,632 +0.03(+0.32%)
Feb 23, 2024 10.37 10.37 10.27 10.30 7,871 -0.09(-0.86%)
Feb 22, 2024 10.23 10.54 10.23 10.39 5,052 -0.29(-2.72%)
Feb 21, 2024 10.77 10.77 10.68 10.68 156 -0.09(-0.88%)
Feb 20, 2024 10.71 10.78 10.71 10.77 4,597 +0.09(+0.89%)
Feb 16, 2024 10.55 10.68 10.53 10.68 1,091 +0.12(+1.09%)
Feb 15, 2024 10.66 10.69 10.56 10.56 3,460 -0.15(-1.44%)
Feb 14, 2024 10.83 10.83 10.71 10.71 1,604 -0.37(-3.31%)
Feb 13, 2024 11.05 11.21 11.05 11.08 1,493 +0.23(+2.13%)
Feb 12, 2024 10.84 10.85 10.81 10.85 1,283 -0.02(-0.22%)
Feb 09, 2024 10.95 10.95 10.87 10.87 1,849 +0.00(+0.04%)
Feb 08, 2024 10.86 10.92 10.86 10.87 8,865 -0.03(-0.27%)
Feb 07, 2024 10.90 10.90 10.87 10.90 8,384 -0.15(-1.33%)
Feb 06, 2024 11.16 11.16 11.02 11.05 1,691 -0.17(-1.51%)
Feb 05, 2024 11.30 11.37 11.16 11.22 9,174 +0.14(+1.28%)
Feb 02, 2024 11.44 11.44 11.07 11.07 8,476 -0.20(-1.75%)
Feb 01, 2024 11.90 11.90 11.27 11.27 3,767 -0.34(-2.97%)
Jan 31, 2024 11.59 11.64 11.59 11.62 2,367 +0.24(+2.14%)
Jan 30, 2024 11.52 11.52 11.13 11.37 2,558 -0.03(-0.24%)
Jan 29, 2024 11.54 11.54 11.40 11.40 466 -0.12(-1.07%)
Jan 26, 2024 11.49 11.56 11.49 11.52 3,996 +0.07(+0.64%)
Jan 25, 2024 11.64 11.64 11.45 11.45 20,133 -0.24(-2.06%)
Jan 24, 2024 11.53 11.70 11.50 11.69 4,877 +0.14(+1.19%)
Jan 23, 2024 11.55 11.55 11.55 11.55 273 +0.03(+0.23%)
Jan 22, 2024 11.51 11.57 11.46 11.53 5,201 -0.18(-1.50%)
Jan 19, 2024 11.93 11.98 11.67 11.70 3,864 -0.13(-1.10%)
Jan 18, 2024 11.99 12.03 11.82 11.83 6,783 -0.31(-2.55%)
Jan 17, 2024 12.23 12.25 12.05 12.14 15,623 +0.15(+1.25%)
Jan 16, 2024 11.92 12.05 11.91 11.99 22,053 +0.23(+1.98%)
Jan 12, 2024 11.76 11.82 11.65 11.76 3,142 +0.02(+0.15%)
Jan 11, 2024 11.83 11.92 11.74 11.74 1,896 +0.04(+0.32%)
Jan 10, 2024 11.77 11.78 11.65 11.70 3,265 -0.06(-0.47%)
Jan 09, 2024 11.84 11.96 11.76 11.76 5,200 +0.03(+0.23%)
Jan 08, 2024 11.93 12.06 11.73 11.73 5,459 -0.14(-1.16%)
Jan 05, 2024 11.98 11.98 11.79 11.87 2,213 -0.03(-0.28%)
Jan 04, 2024 11.95 11.95 11.73 11.90 3,329 -0.05(-0.38%)
Jan 03, 2024 11.74 11.95 11.74 11.95 8,398 +0.39(+3.37%)
Jan 02, 2024 11.51 11.65 11.50 11.56 3,783 +0.22(+1.94%)
Dec 29, 2023 11.28 11.43 11.28 11.34 2,987 +0.04(+0.34%)
Dec 28, 2023 11.36 11.36 11.30 11.30 484 -0.01(-0.12%)
Dec 27, 2023 11.28 11.34 11.27 11.32 4,013 -0.02(-0.19%)
Dec 26, 2023 11.40 11.42 11.30 11.34 1,173 -0.15(-1.34%)
Dec 22, 2023 11.47 11.49 11.42 11.49 1,849 -0.10(-0.82%)
Dec 21, 2023 11.73 11.73 11.59 11.59 1,970 -0.22(-1.84%)
Dec 20, 2023 11.60 11.80 11.45 11.80 11,974 +0.34(+2.95%)
Dec 19, 2023 11.60 11.60 11.44 11.46 4,875 -0.14(-1.20%)
Dec 18, 2023 11.64 11.64 11.57 11.60 2,004 -0.01(-0.11%)
Dec 15, 2023 11.54 11.68 11.54 11.61 2,793 +0.03(+0.24%)
Dec 14, 2023 11.68 11.68 11.51 11.59 7,269 -0.30(-2.49%)
Dec 13, 2023 12.07 12.35 11.87 11.88 7,391 -0.27(-2.21%)
Dec 12, 2023 12.25 12.25 12.15 12.15 521 -0.11(-0.87%)
Dec 11, 2023 12.42 12.42 12.20 12.26 3,624 -0.22(-1.78%)
Dec 08, 2023 12.42 12.49 12.38 12.48 4,636 -0.07(-0.57%)
Dec 07, 2023 12.58 12.60 12.47 12.55 8,038 -0.03(-0.22%)
Dec 06, 2023 12.43 12.60 12.43 12.58 4,014 -0.10(-0.82%)
Dec 05, 2023 12.51 12.70 12.51 12.68 10,638 +0.22(+1.76%)
Dec 04, 2023 12.54 12.59 12.46 12.46 3,132 -0.03(-0.27%)
Dec 01, 2023 12.81 12.81 12.50 12.50 10,401 -0.42(-3.23%)
Nov 30, 2023 13.08 13.09 12.92 12.92 2,912 -0.28(-2.12%)
Nov 29, 2023 13.08 13.25 13.08 13.19 2,913 -0.07(-0.55%)
Nov 28, 2023 13.12 13.28 13.05 13.27 16,825 +0.10(+0.73%)
Nov 27, 2023 13.07 13.21 13.07 13.17 6,918 +0.11(+0.86%)
Nov 24, 2023 13.04 13.06 13.03 13.06 1,492 -0.04(-0.28%)
Nov 22, 2023 13.12 13.19 13.05 13.10 9,685 -0.05(-0.35%)
Nov 21, 2023 13.31 13.31 13.11 13.14 24,048 -0.00(-0.03%)
Nov 20, 2023 13.34 13.35 13.10 13.15 70,607 -0.09(-0.67%)
Nov 17, 2023 13.24 13.32 13.24 13.24 6,844 -0.15(-1.10%)
Nov 16, 2023 13.23 13.46 13.23 13.38 11,007 -0.02(-0.16%)
Nov 15, 2023 13.45 13.45 13.24 13.40 14,850 -0.03(-0.22%)
Nov 14, 2023 13.48 13.65 13.33 13.43 18,591 -0.60(-4.28%)
Nov 13, 2023 13.94 14.11 13.94 14.03 31,317 +0.03(+0.25%)
Nov 10, 2023 14.33 14.34 13.95 14.00 6,441 -0.40(-2.76%)
Nov 09, 2023 14.27 14.42 14.17 14.39 7,942 +0.03(+0.19%)
Nov 08, 2023 14.67 14.67 14.21 14.37 32,105 -0.04(-0.24%)
Nov 07, 2023 14.57 14.60 14.34 14.40 3,571 +0.08(+0.59%)
Nov 06, 2023 14.13 14.45 14.13 14.32 12,100 +0.08(+0.55%)
Nov 03, 2023 14.27 14.27 14.08 14.24 5,769 -0.25(-1.70%)
Nov 02, 2023 14.70 14.73 14.48 14.49 4,883 -0.59(-3.89%)
Nov 01, 2023 15.27 15.30 14.34 15.07 2,858 -0.11(-0.74%)
Oct 31, 2023 15.42 15.45 15.17 15.18 29,152 -0.20(-1.32%)
Oct 30, 2023 15.67 15.68 15.27 15.39 50,594 -0.41(-2.60%)
Oct 27, 2023 15.52 15.83 15.52 15.80 6,668 +0.30(+1.95%)
Oct 26, 2023 15.21 15.50 15.16 15.50 6,305 +0.15(+1.00%)
Oct 25, 2023 15.07 15.35 14.93 15.34 6,677 +0.41(+2.75%)
Oct 24, 2023 14.90 15.08 14.80 14.93 4,845 -0.22(-1.46%)
Oct 23, 2023 15.06 15.15 14.85 15.15 17,650 +0.15(+0.97%)
Oct 20, 2023 14.63 15.02 14.63 15.01 5,277 +0.29(+2.00%)
Oct 19, 2023 14.52 14.71 14.21 14.71 6,545 +0.27(+1.90%)
Oct 18, 2023 14.18 14.48 14.18 14.44 10,418 +0.69(+5.04%)
Oct 17, 2023 13.75 13.83 13.59 13.75 8,182 -0.10(-0.69%)
Oct 16, 2023 14.00 14.00 13.70 13.84 3,555 -0.31(-2.22%)
Oct 13, 2023 13.94 14.26 13.94 14.16 5,611 +0.25(+1.81%)
Oct 12, 2023 13.83 14.10 13.78 13.91 2,128 +0.26(+1.88%)
Oct 11, 2023 13.72 13.85 13.61 13.65 4,680 -0.18(-1.33%)
Oct 10, 2023 13.76 13.86 13.67 13.83 13,489 -0.14(-1.03%)
Oct 09, 2023 14.33 14.35 13.95 13.98 3,885 -0.43(-3.01%)
Oct 06, 2023 15.03 15.03 14.25 14.41 11,654 -0.38(-2.56%)
Oct 05, 2023 14.56 14.89 14.56 14.79 6,489 +0.19(+1.27%)
Oct 04, 2023 14.79 14.93 14.58 14.60 18,959 -0.13(-0.87%)
Oct 03, 2023 14.62 14.83 14.59 14.73 17,713 +0.22(+1.54%)
Oct 02, 2023 14.36 14.61 14.36 14.51 4,283 +0.27(+1.89%)
Sep 29, 2023 14.01 14.24 14.01 14.24 1,427 +0.17(+1.23%)
Sep 28, 2023 14.11 14.15 13.91 14.07 4,490 -0.12(-0.82%)
Sep 27, 2023 14.24 14.39 14.10 14.18 9,435 -0.20(-1.41%)
Sep 26, 2023 14.23 14.39 14.23 14.39 4,532 +0.42(+3.02%)
Sep 25, 2023 14.31 14.05 13.97 13.97 9,107 -0.11(-0.78%)
Sep 22, 2023 14.05 14.08 13.93 14.08 4,480 +0.12(+0.83%)
Sep 21, 2023 13.72 13.98 13.72 13.96 11,767 +0.44(+3.25%)
Sep 20, 2023 13.63 13.63 13.19 13.52 10,077 +0.09(+0.70%)
Sep 19, 2023 13.35 13.63 13.35 13.43 9,078 +0.13(+0.97%)
Sep 18, 2023 13.23 13.37 13.17 13.30 12,058 +0.02(+0.16%)
Sep 15, 2023 13.19 13.35 13.19 13.28 4,009 +0.08(+0.57%)
Sep 14, 2023 13.32 13.32 13.17 13.20 7,213 -0.20(-1.51%)
Sep 13, 2023 13.35 13.50 13.30 13.40 10,445 +0.14(+1.07%)
Sep 12, 2023 13.17 13.27 13.17 13.26 2,615 +0.12(+0.90%)
Sep 11, 2023 13.01 13.25 13.01 13.14 3,738 +0.01(+0.06%)
Sep 08, 2023 12.97 13.20 12.97 13.13 10,035 +0.12(+0.90%)
Sep 07, 2023 13.13 13.17 12.99 13.02 5,315 +0.09(+0.66%)
Sep 06, 2023 12.82 13.01 12.74 12.93 12,770 +0.14(+1.08%)
Sep 05, 2023 12.49 12.80 12.49 12.79 23,079 +0.41(+3.35%)
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.