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

Ultra Dow30 2X ETF (NY: DDM )

82.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 6.300 6.401 6.160 6.180 36,606,304 -0.08(-1.23%)
Jan 28, 2010 6.435 6.435 6.173 6.257 34,639,068 -0.14(-2.25%)
Jan 27, 2010 6.315 6.424 6.236 6.401 30,456,362 +0.06(+0.90%)
Jan 26, 2010 6.318 6.460 6.295 6.344 27,377,768 -0.00(-0.07%)
Jan 25, 2010 6.410 6.424 6.319 6.348 23,158,916 +0.03(+0.55%)
Jan 22, 2010 6.539 6.598 6.304 6.313 38,218,564 -0.27(-4.12%)
Jan 21, 2010 6.871 6.889 6.577 6.585 42,134,796 -0.29(-4.25%)
Jan 20, 2010 6.940 6.943 6.762 6.877 29,197,844 -0.15(-2.14%)
Jan 19, 2010 6.863 7.037 6.862 7.027 14,561,009 +0.15(+2.14%)
Jan 15, 2010 7.006 6.880 6.880 6.880 49,014,228 -0.13(-1.92%)
Jan 14, 2010 6.965 7.027 6.954 7.015 9,648,360 +0.04(+0.52%)
Jan 13, 2010 6.921 7.009 6.884 6.978 14,426,775 +0.08(+1.12%)
Jan 12, 2010 6.859 6.933 6.825 6.901 17,010,928 -0.05(-0.65%)
Jan 11, 2010 6.937 6.966 6.856 6.946 15,041,332 +0.05(+0.75%)
Jan 08, 2010 6.842 6.895 6.807 6.895 11,266,267 +0.02(+0.31%)
Jan 07, 2010 6.793 6.881 6.742 6.874 13,814,147 +0.05(+0.69%)
Jan 06, 2010 6.813 6.857 6.797 6.827 13,026,866 +0.01(+0.20%)
Jan 05, 2010 6.833 6.837 6.739 6.813 13,094,762 -0.02(-0.33%)
Jan 04, 2010 6.736 6.862 6.722 6.836 12,783,716 +0.20(+3.04%)
Dec 31, 2009 6.793 6.634 6.634 6.634 21,886,234 -0.15(-2.14%)
Dec 30, 2009 6.747 6.797 6.737 6.780 9,182,802 -0.01(-0.18%)
Dec 29, 2009 6.813 6.836 6.784 6.792 6,705,901 +0.00(+0.00%)
Dec 28, 2009 6.787 6.798 6.741 6.792 6,739,895 +0.03(+0.47%)
Dec 24, 2009 6.701 6.760 6.694 6.760 5,174,743 +0.08(+1.16%)
Dec 23, 2009 6.710 6.721 6.650 6.683 8,458,365 -0.02(-0.23%)
Dec 22, 2009 6.663 6.718 6.650 6.698 9,724,457 +0.03(+0.52%)
Dec 21, 2009 6.588 6.691 6.585 6.663 17,777,290 +0.13(+1.92%)
Dec 18, 2009 6.578 6.583 6.445 6.538 14,346,874 +0.03(+0.40%)
Dec 17, 2009 6.606 6.613 6.504 6.512 14,370,217 -0.23(-3.46%)
Dec 16, 2009 6.736 6.759 6.653 6.745 12,918,108 +0.06(+0.86%)
Dec 15, 2009 6.709 6.742 6.654 6.687 8,656,308 -0.06(-0.88%)
Dec 14, 2009 6.748 6.762 6.727 6.747 10,674,459 +0.03(+0.43%)
Dec 11, 2009 6.663 6.725 6.640 6.718 14,917,565 +0.10(+1.49%)
Dec 10, 2009 6.595 6.672 6.592 6.619 14,491,858 +0.09(+1.39%)
Dec 09, 2009 6.465 6.539 6.404 6.528 19,521,334 +0.07(+1.01%)
Dec 08, 2009 6.525 6.525 6.421 6.463 20,616,234 -0.14(-2.09%)
Dec 07, 2009 6.585 6.663 6.557 6.601 15,424,915 +0.01(+0.18%)
Dec 04, 2009 6.722 6.759 6.497 6.589 30,749,908 +0.03(+0.44%)
Dec 03, 2009 6.709 6.748 6.545 6.560 20,207,986 -0.11(-1.66%)
Dec 02, 2009 6.687 6.756 6.636 6.671 16,237,883 -0.02(-0.32%)
Dec 01, 2009 6.642 6.740 6.634 6.692 17,877,766 +0.15(+2.29%)
Nov 30, 2009 6.489 6.566 6.438 6.542 22,666,826 +0.05(+0.70%)
Nov 27, 2009 6.404 6.581 6.376 6.497 21,644,398 -0.19(-2.79%)
Nov 25, 2009 6.672 6.708 6.630 6.683 12,611,229 +0.03(+0.52%)
Nov 24, 2009 6.657 6.672 6.553 6.648 17,099,618 -0.01(-0.14%)
Nov 23, 2009 6.625 6.724 6.621 6.657 21,333,426 +0.15(+2.26%)
Nov 20, 2009 6.462 6.535 6.441 6.510 19,738,182 -0.01(-0.14%)
Nov 19, 2009 6.565 6.566 6.416 6.519 21,063,942 -0.11(-1.67%)
Nov 18, 2009 6.631 6.639 6.550 6.630 16,075,526 -0.01(-0.16%)
Nov 17, 2009 6.572 6.644 6.544 6.641 17,029,932 +0.04(+0.64%)
Nov 16, 2009 6.488 6.636 6.482 6.598 27,044,026 +0.17(+2.64%)
Nov 13, 2009 6.371 6.468 6.327 6.429 25,678,560 +0.09(+1.43%)
Nov 12, 2009 6.433 6.492 6.300 6.338 24,503,760 -0.12(-1.85%)
Nov 11, 2009 6.457 6.516 6.394 6.457 25,584,548 +0.05(+0.85%)
Nov 10, 2009 6.348 6.415 6.333 6.403 20,999,804 +0.04(+0.62%)
Nov 09, 2009 6.206 6.368 6.183 6.363 22,740,606 +0.24(+3.98%)
Nov 06, 2009 6.023 6.142 6.003 6.120 19,923,678 +0.09(+1.43%)
Nov 05, 2009 5.936 6.097 5.933 6.033 22,314,352 +0.18(+3.11%)
Nov 04, 2009 5.888 5.997 5.826 5.852 31,312,734 +0.05(+0.84%)
Nov 03, 2009 5.749 5.823 5.723 5.803 31,501,636 -0.02(-0.31%)
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.