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 Oil & Gas -2X ETF (NY: DUG )

9.466 -0.464 (-4.67%)
Official Closing Price Updated: 8:00 PM 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 (%)
Dec 31, 2018 236.92 244.59 235.39 239.44 13,071 -1.72(-0.71%)
Dec 28, 2018 234.63 243.06 233.49 241.16 13,911 +4.62(+1.95%)
Dec 27, 2018 248.59 255.17 236.53 236.53 14,087 -2.91(-1.21%)
Dec 26, 2018 267.99 279.00 239.39 239.44 25,502 -34.36(-12.55%)
Dec 24, 2018 258.92 274.14 257.40 273.81 30,030 +20.30(+8.01%)
Dec 21, 2018 249.89 257.16 240.23 253.50 23,679 +5.18(+2.09%)
Dec 20, 2018 239.47 250.70 233.29 248.32 23,187 +13.60(+5.79%)
Dec 19, 2018 226.54 237.76 219.07 234.72 13,302 +5.80(+2.53%)
Dec 18, 2018 219.22 231.01 218.37 228.92 18,220 +10.51(+4.81%)
Dec 17, 2018 211.37 221.21 208.04 218.41 22,428 +8.27(+3.94%)
Dec 14, 2018 202.95 212.08 202.05 210.13 23,805 +10.08(+5.04%)
Dec 13, 2018 201.96 203.62 197.87 200.05 18,860 -1.14(-0.57%)
Dec 12, 2018 197.15 201.24 193.82 201.19 16,012 -2.04(-1.01%)
Dec 11, 2018 195.87 207.19 195.87 203.24 17,157 +0.47(+0.23%)
Dec 10, 2018 198.06 211.37 197.82 202.76 23,193 +6.75(+3.44%)
Dec 07, 2018 186.78 196.82 181.03 196.01 29,651 +2.09(+1.08%)
Dec 06, 2018 194.96 202.08 193.78 193.92 30,220 +7.04(+3.77%)
Dec 04, 2018 177.04 187.40 175.28 186.88 18,968 +10.32(+5.84%)
Dec 03, 2018 175.75 180.65 174.56 176.56 13,559 -8.65(-4.67%)
Nov 30, 2018 186.31 189.02 184.22 185.22 8,159 +1.66(+0.91%)
Nov 29, 2018 185.03 186.17 180.64 183.55 11,078 -2.24(-1.20%)
Nov 28, 2018 192.44 195.34 185.74 185.79 14,767 -6.42(-3.34%)
Nov 27, 2018 192.40 194.54 189.69 192.21 8,726 +1.52(+0.80%)
Nov 26, 2018 194.82 194.82 188.54 190.69 14,072 -6.61(-3.35%)
Nov 23, 2018 194.82 199.67 194.82 197.29 14,300 +11.76(+6.34%)
Nov 21, 2018 185.53 185.53 185.53 0 -6.06(-3.16%)
Nov 20, 2018 185.83 194.20 184.61 191.59 20,927 +12.03(+6.70%)
Nov 19, 2018 182.41 182.41 178.23 179.56 9,067 +0.52(+0.29%)
Nov 16, 2018 181.46 182.93 178.27 179.03 7,970 -3.81(-2.08%)
Nov 15, 2018 190.21 194.30 182.84 182.84 11,916 -6.09(-3.22%)
Nov 14, 2018 181.79 191.87 180.70 188.93 13,930 +0.81(+0.43%)
Nov 13, 2018 180.22 189.64 178.89 188.12 20,522 +8.51(+4.74%)
Nov 12, 2018 169.90 180.22 168.38 179.60 15,221 +7.66(+4.45%)
Nov 09, 2018 174.42 177.99 170.09 171.95 17,685 +0.52(+0.31%)
Nov 08, 2018 165.05 172.33 163.11 171.43 13,035 +7.61(+4.64%)
Nov 07, 2018 165.34 169.00 163.15 163.82 13,127 -5.52(-3.26%)
Nov 06, 2018 170.28 173.06 168.81 169.33 12,872 -1.00(-0.59%)
Nov 05, 2018 173.09 173.09 169.43 170.33 10,219 -5.94(-3.37%)
Nov 02, 2018 172.38 179.13 169.76 176.28 12,491 +0.90(+0.51%)
Nov 01, 2018 177.23 180.94 174.14 175.37 9,516 -3.33(-1.86%)
Oct 31, 2018 178.61 178.94 172.62 178.70 14,660 -2.62(-1.44%)
Oct 30, 2018 190.92 190.92 180.41 181.32 10,044 -8.32(-4.39%)
Oct 29, 2018 180.27 194.35 179.89 189.64 22,502 +7.32(+4.02%)
Oct 26, 2018 183.17 187.83 177.70 182.31 29,020 +3.09(+1.72%)
Oct 25, 2018 179.70 181.65 176.04 179.22 20,868 -4.28(-2.33%)
Oct 24, 2018 168.15 183.55 168.15 183.50 29,412 +13.65(+8.03%)
Oct 23, 2018 165.72 174.23 165.72 169.86 32,772 +8.89(+5.52%)
Oct 22, 2018 157.78 162.68 157.78 160.96 16,155 +3.57(+2.27%)
Oct 19, 2018 156.02 157.59 152.88 157.40 18,463 +2.33(+1.50%)
Oct 18, 2018 155.83 156.54 152.36 155.07 18,453 +2.14(+1.40%)
Oct 17, 2018 151.36 155.38 150.79 152.93 17,656 +2.47(+1.64%)
Oct 16, 2018 152.55 153.40 150.36 150.46 9,179 -2.90(-1.89%)
Oct 15, 2018 151.55 153.50 150.10 153.36 8,681 +1.81(+1.19%)
Oct 12, 2018 148.79 156.02 148.17 151.55 29,188 -1.09(-0.72%)
Oct 11, 2018 146.22 154.45 145.51 152.64 28,709 +8.61(+5.98%)
Oct 10, 2018 134.43 144.18 134.43 144.04 25,318 +9.70(+7.22%)
Oct 09, 2018 136.47 137.00 132.58 134.34 12,440 -2.62(-1.91%)
Oct 08, 2018 139.19 139.84 136.52 136.95 4,933 +0.19(+0.14%)
Oct 05, 2018 136.90 138.19 135.71 136.76 9,189 +0.19(+0.14%)
Oct 04, 2018 135.96 138.02 134.69 136.57 37,361 +1.85(+1.38%)
Oct 03, 2018 136.47 137.09 134.34 134.72 34,268 -2.66(-1.94%)
Oct 02, 2018 136.81 139.32 136.62 137.38 31,717 -0.14(-0.10%)
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.