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 (%)
Mar 31, 2017 201.54 203.11 199.52 200.78 9,284 +0.57(+0.28%)
Mar 30, 2017 199.50 201.78 197.60 200.21 12,242 -1.28(-0.64%)
Mar 29, 2017 207.39 208.10 201.18 201.49 11,753 -5.61(-2.71%)
Mar 28, 2017 212.19 213.14 206.06 207.10 12,549 -5.75(-2.70%)
Mar 27, 2017 213.85 215.70 212.00 212.85 12,156 +1.52(+0.72%)
Mar 24, 2017 208.96 212.09 208.24 211.33 10,654 +1.71(+0.82%)
Mar 23, 2017 209.48 210.24 206.74 209.62 6,561 +1.33(+0.64%)
Mar 22, 2017 210.05 210.59 206.63 208.29 14,874 +0.71(+0.34%)
Mar 21, 2017 202.78 208.79 202.63 207.58 10,895 +3.37(+1.65%)
Mar 20, 2017 206.06 207.43 203.73 204.21 19,109 +0.67(+0.33%)
Mar 17, 2017 202.11 203.73 201.30 203.54 8,579 +0.19(+0.09%)
Mar 16, 2017 200.21 204.39 200.21 203.35 10,057 +2.33(+1.16%)
Mar 15, 2017 206.77 208.10 200.02 201.02 26,327 -9.17(-4.36%)
Mar 14, 2017 209.10 213.99 208.34 210.19 57,038 +4.99(+2.43%)
Mar 13, 2017 205.87 206.77 203.11 205.20 8,169 -0.19(-0.09%)
Mar 10, 2017 202.06 207.72 201.45 205.39 15,674 +0.05(+0.02%)
Mar 09, 2017 209.15 211.86 204.99 205.34 28,944 -2.09(-1.01%)
Mar 08, 2017 198.59 207.67 196.69 207.43 19,826 +10.31(+5.23%)
Mar 07, 2017 192.42 197.26 192.09 197.12 19,600 +3.47(+1.79%)
Mar 06, 2017 195.60 196.55 193.13 193.65 24,309 -1.19(-0.61%)
Mar 03, 2017 193.22 195.41 191.80 194.84 12,746 +1.33(+0.69%)
Mar 02, 2017 192.28 193.60 189.90 193.51 17,257 +3.71(+1.95%)
Mar 01, 2017 194.84 195.09 188.66 189.80 21,136 -8.22(-4.15%)
Feb 28, 2017 197.74 199.08 196.41 198.03 17,045 +1.43(+0.73%)
Feb 27, 2017 200.31 200.69 195.36 196.60 20,432 -3.85(-1.92%)
Feb 24, 2017 199.17 202.28 198.17 200.45 8,618 +3.71(+1.88%)
Feb 23, 2017 193.84 199.07 193.32 196.74 18,035 -1.76(-0.89%)
Feb 22, 2017 193.99 198.64 193.94 198.50 19,339 +6.32(+3.29%)
Feb 21, 2017 191.56 192.70 190.42 192.18 19,116 -2.90(-1.49%)
Feb 17, 2017 195.08 195.08 195.08 0 +2.14(+1.11%)
Feb 16, 2017 187.47 193.13 186.72 192.94 27,424 +5.37(+2.86%)
Feb 15, 2017 186.81 188.72 185.57 187.57 11,889 +1.57(+0.84%)
Feb 14, 2017 186.67 190.56 185.95 186.00 101,527 -1.47(-0.79%)
Feb 13, 2017 189.80 189.80 187.28 187.47 8,757 -0.52(-0.28%)
Feb 10, 2017 187.81 188.81 186.00 188.00 16,138 -3.23(-1.69%)
Feb 09, 2017 192.75 193.13 190.09 191.23 10,913 -3.75(-1.93%)
Feb 08, 2017 197.26 201.35 194.45 194.98 27,393 -0.47(-0.24%)
Feb 07, 2017 191.32 197.26 190.23 195.46 16,884 +5.56(+2.93%)
Feb 06, 2017 187.05 190.80 185.62 189.90 13,044 +3.66(+1.97%)
Feb 03, 2017 188.62 190.45 184.81 186.24 18,048 -3.61(-1.90%)
Feb 02, 2017 191.51 194.38 189.14 189.85 5,605 -2.52(-1.31%)
Feb 01, 2017 188.04 194.51 187.05 192.37 16,181 +2.80(+1.48%)
Jan 31, 2017 189.33 193.18 188.75 189.57 10,760 +0.09(+0.05%)
Jan 30, 2017 184.39 191.39 184.39 189.47 22,603 +6.84(+3.75%)
Jan 27, 2017 181.01 183.67 180.92 182.63 11,168 +3.47(+1.94%)
Jan 26, 2017 178.21 179.63 177.50 179.16 4,279 -0.09(-0.05%)
Jan 25, 2017 181.11 181.11 178.02 179.25 7,819 -2.23(-1.23%)
Jan 24, 2017 184.15 184.50 179.92 181.49 14,473 -4.04(-2.18%)
Jan 23, 2017 183.01 187.03 182.49 185.53 14,572 +4.23(+2.33%)
Jan 20, 2017 181.25 182.25 179.51 181.30 7,065 -2.00(-1.09%)
Jan 19, 2017 180.25 183.67 180.25 183.29 10,939 +2.38(+1.31%)
Jan 18, 2017 181.63 181.75 179.74 180.92 8,803 +1.38(+0.77%)
Jan 17, 2017 180.58 180.78 178.59 179.54 8,607 -2.38(-1.31%)
Jan 13, 2017 181.91 181.91 181.91 0 +1.14(+0.63%)
Jan 12, 2017 177.31 181.96 176.60 180.77 12,501 +1.66(+0.93%)
Jan 11, 2017 182.49 183.06 178.79 179.11 24,501 -4.37(-2.38%)
Jan 10, 2017 180.58 183.48 179.54 183.48 17,643 +3.33(+1.85%)
Jan 09, 2017 177.16 180.41 177.16 180.16 13,911 +5.23(+2.99%)
Jan 06, 2017 173.74 177.21 173.74 174.93 8,736 +0.24(+0.14%)
Jan 05, 2017 173.41 176.46 172.51 174.69 19,927 +0.76(+0.44%)
Jan 04, 2017 173.12 175.12 172.70 173.93 9,017 +0.57(+0.33%)
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.