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

Velocity 3X Long Crude Oil (NY: UWT )

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 (%)
Apr 02, 2020 0.1636 0.1636 0.1636 0 -0.00(-1.27%)
Apr 01, 2020 0.1630 0.1660 0.1610 0.1657 85,356,360 +0.00(+1.91%)
Mar 31, 2020 0.1830 0.1843 0.1601 0.1626 119,341,240 -0.01(-3.79%)
Mar 30, 2020 0.1626 0.1805 0.1600 0.1690 154,004,640 -0.02(-8.50%)
Mar 27, 2020 0.1950 0.1970 0.1710 0.1847 139,548,000 -0.03(-12.05%)
Mar 26, 2020 0.2200 0.2300 0.2000 0.2100 135,250,384 -0.02(-8.70%)
Mar 25, 2020 0.2200 0.2500 0.2000 0.2300 161,119,808 +0.01(+3.14%)
Mar 24, 2020 0.2490 0.2500 0.2213 0.2230 161,899,328 -0.01(-3.04%)
Mar 23, 2020 0.2500 0.2600 0.2000 0.2300 193,170,560 -0.04(-14.81%)
Mar 20, 2020 0.2812 0.3120 0.2520 0.2700 247,356,000 -0.05(-15.62%)
Mar 19, 2020 0.2500 0.3800 0.2100 0.3200 465,464,992 +0.06(+24.42%)
Mar 18, 2020 0.4542 0.4914 0.1884 0.2572 399,737,664 -0.38(-59.81%)
Mar 17, 2020 0.7800 0.8100 0.6200 0.6400 109,510,288 -0.16(-20.01%)
Mar 16, 2020 0.7999 0.9200 0.7800 0.8001 154,585,232 -0.40(-33.32%)
Mar 13, 2020 1.170 1.280 1.000 1.200 95,625,104 +0.21(+21.21%)
Mar 12, 2020 0.9500 1.130 0.9500 0.9900 131,187,808 -0.22(-18.18%)
Mar 11, 2020 1.250 1.290 1.150 1.210 95,923,984 -0.16(-11.68%)
Mar 10, 2020 1.320 1.430 1.190 1.370 147,176,144 +0.20(+17.09%)
Mar 09, 2020 1.680 2.250 1.080 1.170 269,871,680 -2.85(-70.90%)
Mar 06, 2020 4.970 5.020 3.850 4.020 89,349,504 -1.59(-28.34%)
Mar 05, 2020 5.980 6.040 5.510 5.610 25,165,606 -0.43(-7.12%)
Mar 04, 2020 6.500 6.550 5.885 6.040 39,693,736 -0.07(-1.15%)
Mar 03, 2020 6.310 6.630 5.820 6.110 45,671,180 -0.04(-0.65%)
Mar 02, 2020 5.740 6.160 5.510 6.150 39,352,388 +0.76(+14.10%)
Feb 28, 2020 5.330 5.480 4.880 5.390 47,457,700 -0.61(-10.17%)
Feb 27, 2020 5.860 6.400 5.630 6.000 47,096,748 -0.81(-11.89%)
Feb 26, 2020 7.230 7.580 6.640 6.810 39,981,032 -0.49(-6.71%)
Feb 25, 2020 8.050 8.090 7.280 7.300 26,796,644 -0.68(-8.52%)
Feb 24, 2020 7.750 8.150 7.570 7.980 33,770,016 -1.03(-11.43%)
Feb 21, 2020 8.830 9.140 8.620 9.010 19,194,200 -0.30(-3.22%)
Feb 20, 2020 9.420 9.680 9.240 9.310 18,905,912 +0.24(+2.65%)
Feb 19, 2020 8.990 9.200 8.730 9.070 16,253,381 +0.54(+6.33%)
Feb 18, 2020 8.100 8.550 8.080 8.530 14,792,119 -0.02(-0.23%)
Feb 14, 2020 8.560 8.630 8.320 8.550 17,259,700 +0.24(+2.89%)
Feb 13, 2020 8.260 8.450 8.110 8.310 15,623,889 +0.04(+0.48%)
Feb 12, 2020 8.260 8.330 8.010 8.270 19,246,662 +0.69(+9.10%)
Feb 11, 2020 7.850 7.860 7.450 7.580 15,309,291 +0.21(+2.85%)
Feb 10, 2020 7.550 7.700 7.320 7.370 17,777,188 -0.39(-5.03%)
Feb 07, 2020 7.790 8.060 7.650 7.760 16,415,200 -0.32(-3.96%)
Feb 06, 2020 7.890 8.170 7.690 8.080 17,081,658 +0.03(+0.37%)
Feb 05, 2020 8.110 8.430 7.780 8.050 28,473,380 +0.59(+7.91%)
Feb 04, 2020 7.980 8.030 7.390 7.460 25,741,180 -0.14(-1.84%)
Feb 03, 2020 8.170 8.370 7.560 7.600 32,453,862 -0.79(-9.42%)
Jan 31, 2020 8.480 8.710 8.070 8.390 28,540,500 -0.56(-6.26%)
Jan 30, 2020 8.750 8.970 8.400 8.950 24,538,460 -0.22(-2.40%)
Jan 29, 2020 9.470 9.480 8.990 9.170 13,055,445 -0.22(-2.34%)
Jan 28, 2020 9.200 9.560 9.080 9.390 10,447,312 +0.35(+3.87%)
Jan 27, 2020 9.030 9.380 8.810 9.040 18,430,608 -0.81(-8.22%)
Jan 24, 2020 10.02 10.07 9.560 9.850 18,577,800 -0.67(-6.37%)
Jan 23, 2020 10.31 10.64 10.05 10.52 18,362,698 -0.65(-5.82%)
Jan 22, 2020 11.58 11.58 11.09 11.17 11,444,292 -0.98(-8.07%)
Jan 21, 2020 12.14 12.48 12.10 12.15 5,477,168 -0.27(-2.17%)
Jan 17, 2020 12.44 12.57 12.18 12.42 4,914,200 +0.10(+0.81%)
Jan 16, 2020 12.09 12.53 12.08 12.32 6,008,888 +0.34(+2.84%)
Jan 15, 2020 12.07 12.13 11.64 11.98 7,143,640 -0.17(-1.40%)
Jan 14, 2020 12.29 12.42 12.09 12.15 6,426,870 +0.09(+0.75%)
Jan 13, 2020 12.42 12.44 11.97 12.06 7,837,180 -0.65(-5.11%)
Jan 10, 2020 12.83 12.97 12.53 12.71 6,126,400 -0.30(-2.31%)
Jan 09, 2020 12.90 13.17 12.40 13.01 8,745,987 -0.51(-3.77%)
Jan 08, 2020 14.97 15.05 12.69 13.52 21,103,544 -1.68(-11.05%)
Jan 07, 2020 15.13 15.41 14.83 15.20 4,700,584 -0.17(-1.11%)
Jan 06, 2020 15.87 15.93 15.21 15.37 6,144,557 -0.09(-0.58%)
Jan 03, 2020 15.73 15.89 14.93 15.46 11,561,400 +1.26(+8.87%)
Jan 02, 2020 14.18 14.34 13.84 14.20 3,572,729 +0.01(+0.07%)
Dec 31, 2019 13.90 14.70 13.82 14.19 4,096,200 -0.31(-2.14%)
Dec 30, 2019 14.93 14.93 14.15 14.50 5,239,586 -0.06(-0.41%)
Dec 27, 2019 14.62 14.71 14.25 14.56 4,456,500 +0.04(+0.28%)
Dec 26, 2019 14.28 14.66 14.26 14.52 3,238,597 +0.43(+3.05%)
Dec 24, 2019 13.97 14.17 13.96 14.09 1,654,500 +0.21(+1.51%)
Dec 23, 2019 13.57 13.93 13.51 13.88 3,397,362 +0.24(+1.76%)
Dec 20, 2019 13.95 13.95 13.42 13.64 7,116,500 -0.46(-3.26%)
Dec 19, 2019 14.05 14.37 13.93 14.10 4,081,395 +0.10(+0.71%)
Dec 18, 2019 13.75 14.17 13.62 14.00 6,090,174 +0.03(+0.21%)
Dec 17, 2019 13.75 14.07 13.71 13.97 6,288,223 +0.46(+3.40%)
Dec 16, 2019 13.51 13.61 13.42 13.51 2,737,364 +0.30(+2.27%)
Dec 13, 2019 12.98 13.67 12.89 13.21 12,968,300 +0.36(+2.80%)
Dec 12, 2019 12.65 13.16 12.64 12.85 10,712,159 +0.25(+1.98%)
Dec 11, 2019 12.73 12.84 12.13 12.60 9,089,809 -0.32(-2.48%)
Dec 10, 2019 12.64 13.03 12.53 12.92 6,267,534 +0.22(+1.73%)
Dec 09, 2019 12.47 12.86 12.47 12.70 6,722,284 -0.04(-0.31%)
Dec 06, 2019 12.10 13.24 12.09 12.74 13,974,700 +0.42(+3.41%)
Dec 05, 2019 12.67 12.78 12.17 12.32 12,308,191 +0.00(+0.00%)
Dec 04, 2019 11.95 12.47 11.82 12.32 22,302,724 +1.22(+10.99%)
Dec 03, 2019 10.86 11.40 10.63 11.10 12,172,633 +0.21(+1.93%)
Dec 02, 2019 11.16 11.23 10.72 10.89 9,560,266 +0.16(+1.49%)
Nov 29, 2019 11.70 11.70 10.53 10.73 16,907,700 -1.59(-12.91%)
Nov 27, 2019 12.40 12.60 11.95 12.32 9,184,300 -0.13(-1.04%)
Nov 26, 2019 12.47 12.60 12.14 12.45 9,451,418 +0.22(+1.80%)
Nov 25, 2019 12.02 12.35 11.82 12.23 10,943,634 -0.01(-0.08%)
Nov 22, 2019 12.51 12.57 11.94 12.24 11,198,900 -0.30(-2.39%)
Nov 21, 2019 12.10 12.68 12.06 12.54 13,647,519 +0.86(+7.36%)
Nov 20, 2019 11.03 11.88 10.91 11.68 18,532,212 +0.93(+8.65%)
Nov 19, 2019 11.17 11.27 10.61 10.75 19,963,306 -0.96(-8.20%)
Nov 18, 2019 11.99 12.07 11.52 11.71 12,143,323 -0.58(-4.72%)
Nov 15, 2019 11.70 12.41 11.66 12.29 9,841,400 +0.53(+4.51%)
Nov 14, 2019 12.15 12.24 11.60 11.76 7,698,617 -0.18(-1.51%)
Nov 13, 2019 11.50 12.11 11.48 11.94 9,594,275 +0.28(+2.40%)
Nov 12, 2019 11.95 12.11 11.51 11.66 9,536,480 -0.04(-0.34%)
Nov 11, 2019 11.41 11.98 11.39 11.70 8,587,034 -0.32(-2.66%)
Nov 08, 2019 11.27 12.06 11.01 12.02 14,940,100 +0.30(+2.56%)
Nov 07, 2019 12.00 12.30 11.66 11.72 12,481,647 +0.25(+2.18%)
Nov 06, 2019 11.97 12.30 11.24 11.47 14,406,223 -0.40(-3.37%)
Nov 05, 2019 11.85 12.09 11.80 11.87 9,293,924 +0.33(+2.86%)
Nov 04, 2019 11.79 12.04 11.42 11.54 17,997,942 +0.32(+2.85%)
Nov 01, 2019 10.58 11.37 10.53 11.22 15,338,600 +1.09(+10.76%)
Oct 31, 2019 10.39 10.44 9.910 10.13 14,089,356 -0.48(-4.52%)
Oct 30, 2019 10.88 10.90 10.32 10.61 14,101,405 -0.30(-2.75%)
Oct 29, 2019 10.51 11.18 10.48 10.91 11,281,402 -0.20(-1.80%)
Oct 28, 2019 11.70 11.81 10.98 11.11 9,449,818 -0.58(-4.96%)
Oct 25, 2019 11.29 11.69 11.00 11.69 11,847,100 +0.29(+2.54%)
Oct 24, 2019 11.31 11.55 11.21 11.40 12,624,714 +0.28(+2.52%)
Oct 23, 2019 10.11 11.28 10.10 11.12 18,665,538 +0.80(+7.75%)
Oct 22, 2019 10.25 10.55 10.04 10.32 12,373,741 +0.38(+3.82%)
Oct 21, 2019 9.530 10.00 9.000 9.940 10,007,721 -0.08(-0.80%)
Oct 18, 2019 10.30 10.43 9.803 10.02 10,167,300 -0.14(-1.38%)
Oct 17, 2019 9.590 10.22 9.420 10.16 12,887,146 +0.36(+3.67%)
Oct 16, 2019 9.490 10.01 9.470 9.800 12,148,167 +0.22(+2.30%)
Oct 15, 2019 9.790 10.04 9.460 9.580 12,287,676 -0.30(-3.04%)
Oct 14, 2019 9.800 10.00 9.500 9.880 12,886,591 -0.70(-6.62%)
Oct 11, 2019 10.13 10.69 10.12 10.58 19,226,800 +0.58(+5.80%)
Oct 10, 2019 9.770 10.04 9.600 10.00 10,926,514 +0.57(+6.04%)
Oct 09, 2019 9.900 10.01 9.280 9.430 17,517,012 +0.18(+1.95%)
Oct 08, 2019 9.140 9.530 9.020 9.250 12,996,538 -0.33(-3.44%)
Oct 07, 2019 9.830 10.19 9.420 9.580 16,413,258 +0.01(+0.10%)
Oct 04, 2019 9.630 9.820 9.125 9.570 14,986,800 +0.30(+3.24%)
Oct 03, 2019 9.050 9.430 8.560 9.270 21,707,668 -0.18(-1.90%)
Oct 02, 2019 10.00 10.00 9.180 9.450 19,627,870 -0.52(-5.22%)
Oct 01, 2019 10.57 10.64 9.680 9.970 15,439,608 -0.40(-3.86%)
Sep 30, 2019 10.90 11.19 10.21 10.37 20,301,476 -0.99(-8.71%)
Sep 27, 2019 11.10 11.88 11.02 11.36 16,112,200 -0.38(-3.24%)
Sep 26, 2019 11.44 11.82 11.06 11.74 13,111,677 -0.03(-0.25%)
Sep 25, 2019 11.34 11.83 11.18 11.77 14,225,991 -0.29(-2.40%)
Sep 24, 2019 12.79 12.86 11.95 12.06 13,003,230 -0.97(-7.44%)
Sep 23, 2019 12.87 13.17 12.53 13.03 7,311,046 +0.03(+0.23%)
Sep 20, 2019 13.13 13.39 12.67 13.00 13,229,500 +0.03(+0.23%)
Sep 19, 2019 13.14 13.30 12.75 12.97 11,335,638 +0.25(+1.97%)
Sep 18, 2019 12.80 13.26 12.43 12.72 17,092,906 -0.61(-4.58%)
Sep 17, 2019 15.70 15.73 12.83 13.33 41,639,396 -1.99(-12.99%)
Sep 16, 2019 14.50 16.50 14.41 15.32 45,197,456 +3.92(+34.39%)
Sep 13, 2019 11.59 11.66 11.23 11.40 10,768,500 -0.11(-0.96%)
Sep 12, 2019 11.00 11.64 10.91 11.51 23,045,362 -0.62(-5.11%)
Sep 11, 2019 13.18 13.38 11.83 12.13 23,305,924 -0.96(-7.33%)
Sep 10, 2019 13.59 13.95 12.89 13.09 14,494,733 -0.35(-2.60%)
Sep 09, 2019 12.97 13.52 12.85 13.44 10,397,272 +0.97(+7.78%)
Sep 06, 2019 11.50 12.73 11.35 12.47 12,846,801 +0.22(+1.80%)
Sep 05, 2019 12.60 13.24 12.12 12.25 14,178,202 -0.07(-0.57%)
Sep 04, 2019 11.68 12.47 11.68 12.32 15,515,770 +1.45(+13.34%)
Sep 03, 2019 10.50 11.00 10.24 10.87 19,749,536 -0.71(-6.13%)
Aug 30, 2019 12.50 12.56 11.27 11.58 15,843,000 -1.03(-8.17%)
Aug 29, 2019 12.24 12.79 12.22 12.61 8,636,644 +0.44(+3.62%)
Aug 28, 2019 12.47 12.67 11.93 12.17 15,346,028 +0.61(+5.28%)
Aug 27, 2019 11.03 11.64 10.81 11.56 13,585,753 +0.70(+6.45%)
Aug 26, 2019 11.63 11.76 10.75 10.86 14,584,914 -0.05(-0.46%)
Aug 23, 2019 10.98 11.48 10.52 10.91 24,484,200 -0.95(-8.01%)
Aug 22, 2019 12.35 12.46 11.54 11.86 8,614,189 -0.32(-2.63%)
Aug 21, 2019 12.92 13.02 11.99 12.18 12,839,152 -0.07(-0.57%)
Aug 20, 2019 12.09 12.59 11.72 12.25 10,885,473 -0.11(-0.89%)
Aug 19, 2019 12.14 12.48 11.84 12.36 9,515,377 +0.83(+7.20%)
Aug 16, 2019 11.48 11.68 11.18 11.53 8,973,900 +0.13(+1.14%)
Aug 15, 2019 11.25 11.64 11.02 11.40 10,094,254 -0.33(-2.81%)
Aug 14, 2019 11.73 11.97 10.99 11.73 16,504,034 -1.36(-10.39%)
Aug 13, 2019 11.47 13.28 11.39 13.09 18,548,460 +1.50(+12.94%)
Aug 12, 2019 11.58 11.80 11.25 11.59 9,032,985 +0.29(+2.57%)
Aug 09, 2019 11.19 11.61 11.10 11.30 12,255,500 +0.93(+8.97%)
Aug 08, 2019 10.14 10.48 9.950 10.37 11,799,587 +0.26(+2.57%)
Aug 07, 2019 10.09 10.25 9.120 10.11 34,816,724 -0.99(-8.92%)
Aug 06, 2019 11.91 11.98 10.90 11.10 10,745,255 -0.68(-5.77%)
Aug 05, 2019 11.52 12.29 11.50 11.78 9,890,040 -0.31(-2.56%)
Aug 02, 2019 12.44 12.49 12.03 12.09 10,320,300 +0.45(+3.87%)
Aug 01, 2019 13.72 13.76 11.02 11.64 23,682,784 -2.68(-18.72%)
Jul 31, 2019 14.77 14.93 14.22 14.32 10,026,614 -0.17(-1.17%)
Jul 30, 2019 13.68 14.55 13.60 14.49 10,067,678 +0.89(+6.54%)
Jul 29, 2019 13.46 13.66 12.80 13.60 8,123,169 +0.56(+4.29%)
Jul 26, 2019 13.00 13.24 12.70 13.04 6,996,000 +0.18(+1.40%)
Jul 25, 2019 13.30 13.42 12.82 12.86 9,338,115 +0.01(+0.08%)
Jul 24, 2019 13.59 14.10 12.46 12.85 21,003,570 -0.73(-5.38%)
Jul 23, 2019 13.17 13.63 12.85 13.58 8,736,303 +0.42(+3.19%)
Jul 22, 2019 12.97 13.24 12.83 13.16 10,721,309 +0.06(+0.46%)
Jul 19, 2019 12.81 13.19 12.36 13.10 14,763,500 +0.33(+2.58%)
Jul 18, 2019 13.57 13.62 12.14 12.77 17,684,872 -0.70(-5.20%)
Jul 17, 2019 14.70 14.70 13.42 13.47 14,208,508 -1.08(-7.42%)
Jul 16, 2019 15.75 16.13 13.80 14.55 14,646,537 -0.98(-6.31%)
Jul 15, 2019 16.66 16.66 15.47 15.53 7,245,912 -0.73(-4.49%)
Jul 12, 2019 16.28 16.56 16.02 16.26 6,750,200 -0.19(-1.16%)
Jul 11, 2019 16.55 16.76 16.18 16.45 13,241,273 +0.08(+0.49%)
Jul 10, 2019 15.66 16.50 15.56 16.37 17,703,932 +1.74(+11.89%)
Jul 09, 2019 14.41 14.63 14.16 14.63 6,759,410 +0.41(+2.88%)
Jul 08, 2019 14.45 14.95 14.14 14.22 8,546,651 -0.09(-0.63%)
Jul 05, 2019 13.96 14.42 13.83 14.31 9,288,700 +0.62(+4.53%)
Jul 03, 2019 13.86 13.97 13.25 13.69 13,082,200 +0.24(+1.78%)
Jul 02, 2019 15.35 15.38 13.25 13.45 16,985,872 -2.18(-13.95%)
Jul 01, 2019 16.25 16.26 15.01 15.63 11,332,046 +0.89(+6.04%)
Jun 28, 2019 15.87 15.94 14.55 14.74 10,766,900 -0.97(-6.17%)
Jun 27, 2019 15.72 16.10 15.63 15.71 7,322,784 -0.01(-0.06%)
Jun 26, 2019 15.70 16.25 15.57 15.72 16,068,298 +1.03(+7.01%)
Jun 25, 2019 14.75 15.06 14.43 14.69 11,653,953 +0.01(+0.07%)
Jun 24, 2019 14.48 14.80 13.85 14.68 12,333,151 +0.15(+1.03%)
Jun 21, 2019 14.16 14.59 14.14 14.53 8,893,800 +0.37(+2.61%)
Jun 20, 2019 13.63 14.28 13.42 14.16 20,758,034 +1.68(+13.46%)
Jun 19, 2019 11.83 12.48 11.71 12.48 13,595,961 +0.26(+2.13%)
Jun 18, 2019 11.39 12.36 11.34 12.22 14,795,980 +1.32(+12.11%)
Jun 17, 2019 11.00 11.28 10.68 10.90 10,845,534 -0.36(-3.20%)
Jun 14, 2019 11.20 11.58 11.02 11.26 12,391,800 +0.20(+1.81%)
Jun 13, 2019 11.65 11.68 10.89 11.06 22,289,152 +0.67(+6.45%)
Jun 12, 2019 11.15 11.25 10.25 10.39 19,744,420 -1.49(-12.54%)
Jun 11, 2019 12.18 12.25 11.66 11.88 13,290,434 -0.01(-0.08%)
Jun 10, 2019 12.33 12.71 11.70 11.89 13,913,727 -0.45(-3.65%)
Jun 07, 2019 11.50 12.54 11.46 12.34 20,174,900 +0.53(+4.49%)
Jun 06, 2019 10.80 11.88 10.53 11.81 10,729,181 +0.92(+8.45%)
Jun 05, 2019 11.72 11.72 10.13 10.89 20,777,840 -1.26(-10.37%)
Jun 04, 2019 11.88 12.27 11.51 12.15 12,625,393 +0.52(+4.47%)
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.