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

Natural Gas -3X Inverse ETN Velocityshares (NY: DGAZ )

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 (%)
Jan 31, 2020 280.00 285.47 274.50 282.00 425,800 -3.20(-1.12%)
Jan 30, 2020 283.10 293.00 271.09 285.20 627,827 +17.70(+6.62%)
Jan 29, 2020 267.60 273.91 265.15 267.50 648,854 +12.89(+5.06%)
Jan 28, 2020 254.11 259.32 246.32 254.61 866,412 -14.38(-5.35%)
Jan 27, 2020 245.55 272.50 245.52 268.99 795,943 -0.73(-0.27%)
Jan 24, 2020 266.05 274.35 264.00 269.72 824,900 +17.39(+6.89%)
Jan 23, 2020 245.93 259.00 236.00 252.33 685,143 -2.02(-0.79%)
Jan 22, 2020 255.55 260.58 246.66 254.35 627,220 -4.55(-1.76%)
Jan 21, 2020 252.05 272.35 247.51 258.90 868,696 +28.30(+12.27%)
Jan 17, 2020 222.87 231.33 222.39 230.60 699,900 +20.22(+9.61%)
Jan 16, 2020 198.90 213.00 188.32 210.38 892,091 +12.07(+6.09%)
Jan 15, 2020 197.01 200.11 195.14 198.31 709,895 +14.93(+8.14%)
Jan 14, 2020 170.12 184.73 169.41 183.38 1,005,627 +2.89(+1.60%)
Jan 13, 2020 183.01 188.10 179.30 180.49 670,230 +2.89(+1.63%)
Jan 10, 2020 177.85 179.18 172.53 177.60 966,500 -9.76(-5.21%)
Jan 09, 2020 195.03 200.52 184.80 187.36 732,313 -1.87(-0.99%)
Jan 08, 2020 188.00 198.50 186.67 189.23 847,042 -0.01(-0.01%)
Jan 07, 2020 194.68 194.90 182.51 189.24 941,543 -0.55(-0.29%)
Jan 06, 2020 188.69 199.77 187.16 189.79 1,269,372 -8.11(-4.10%)
Jan 03, 2020 194.00 198.64 186.24 197.90 1,157,000 +3.40(+1.75%)
Jan 02, 2020 188.94 198.59 188.00 194.50 870,140 +11.52(+6.30%)
Dec 31, 2019 186.68 190.12 179.02 182.98 818,900 +2.47(+1.37%)
Dec 30, 2019 171.97 182.19 169.30 180.51 971,814 +12.21(+7.25%)
Dec 27, 2019 175.00 182.59 167.69 168.30 1,165,500 +4.70(+2.87%)
Dec 26, 2019 167.04 168.24 159.00 163.60 946,562 -17.25(-9.54%)
Dec 24, 2019 183.00 186.06 178.45 180.85 508,300 +5.05(+2.87%)
Dec 23, 2019 176.84 178.89 173.40 175.80 733,497 +17.15(+10.81%)
Dec 20, 2019 156.54 162.81 156.28 158.65 735,200 -7.19(-4.34%)
Dec 19, 2019 176.11 176.50 164.99 165.84 918,030 -1.88(-1.12%)
Dec 18, 2019 168.87 172.77 167.36 167.72 599,561 +7.77(+4.86%)
Dec 17, 2019 161.15 165.00 157.24 159.95 583,736 +5.27(+3.41%)
Dec 16, 2019 154.56 157.00 150.69 154.68 776,122 -9.32(-5.68%)
Dec 13, 2019 166.21 168.28 161.20 164.00 816,900 +6.69(+4.25%)
Dec 12, 2019 167.82 173.13 153.15 157.31 1,374,867 -18.75(-10.65%)
Dec 11, 2019 167.99 176.86 164.00 176.06 722,625 +4.82(+2.81%)
Dec 10, 2019 174.91 178.60 166.70 171.24 887,304 -2.61(-1.50%)
Dec 09, 2019 180.95 185.59 173.85 173.85 1,232,787 +18.06(+11.59%)
Dec 06, 2019 144.54 159.78 144.11 155.79 1,110,700 +11.63(+8.07%)
Dec 05, 2019 141.26 146.49 135.90 144.16 1,451,638 -0.22(-0.15%)
Dec 04, 2019 148.61 152.99 142.78 144.38 1,229,651 +4.58(+3.28%)
Dec 03, 2019 145.18 148.24 126.41 139.80 2,286,437 -21.59(-13.38%)
Dec 02, 2019 165.03 173.07 160.73 161.39 1,299,155 -7.45(-4.41%)
Nov 29, 2019 159.28 169.26 158.68 168.84 938,500 +30.22(+21.80%)
Nov 27, 2019 136.16 140.66 133.23 138.62 999,900 +4.73(+3.53%)
Nov 26, 2019 134.80 138.14 132.88 133.89 1,327,228 +7.49(+5.93%)
Nov 25, 2019 123.78 127.34 122.94 126.40 1,229,374 +15.32(+13.79%)
Nov 22, 2019 116.40 116.88 108.92 111.08 1,651,400 -10.33(-8.51%)
Nov 21, 2019 126.22 129.72 120.44 121.41 1,228,924 -2.58(-2.08%)
Nov 20, 2019 126.15 128.05 121.45 123.99 1,041,478 -5.99(-4.61%)
Nov 19, 2019 128.47 130.51 125.70 129.98 1,079,204 +6.19(+5.00%)
Nov 18, 2019 118.31 124.50 115.51 123.79 1,418,265 +14.64(+13.41%)
Nov 15, 2019 112.00 114.60 103.90 109.15 1,797,300 -2.94(-2.62%)
Nov 14, 2019 110.03 113.68 106.09 112.09 1,724,840 +4.72(+4.40%)
Nov 13, 2019 116.64 119.38 106.85 107.37 2,142,731 -5.05(-4.49%)
Nov 12, 2019 108.64 114.58 108.40 112.42 1,530,483 +1.49(+1.34%)
Nov 11, 2019 108.47 112.90 108.00 110.93 1,875,941 +15.29(+15.99%)
Nov 08, 2019 93.85 98.63 93.70 95.64 1,772,600 +0.34(+0.36%)
Nov 07, 2019 94.26 99.25 86.79 95.30 2,926,827 +3.30(+3.59%)
Nov 06, 2019 88.31 92.68 86.79 92.00 2,483,951 +4.28(+4.88%)
Nov 05, 2019 88.14 91.62 86.30 87.72 2,577,780 -5.15(-5.55%)
Nov 04, 2019 93.52 96.45 91.53 92.87 2,682,323 -13.65(-12.81%)
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.