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 (%)
May 29, 2020 300.65 321.51 276.06 287.00 915,200 -5.15(-1.76%)
May 28, 2020 274.97 295.00 270.25 292.15 770,482 +21.35(+7.88%)
May 27, 2020 257.42 274.00 248.27 270.80 654,546 +21.90(+8.80%)
May 26, 2020 250.39 265.48 242.57 248.90 780,428 -20.62(-7.65%)
May 22, 2020 287.89 289.03 261.79 269.52 718,100 -7.55(-2.72%)
May 21, 2020 280.61 293.19 274.50 277.07 998,867 +15.57(+5.95%)
May 20, 2020 228.24 270.47 225.34 261.50 1,425,359 +26.84(+11.44%)
May 19, 2020 223.28 240.00 222.00 234.66 1,227,394 -8.69(-3.57%)
May 18, 2020 257.13 257.13 214.00 243.35 1,410,766 -63.92(-20.80%)
May 15, 2020 271.03 313.66 269.34 307.27 589,700 +14.09(+4.81%)
May 14, 2020 292.44 296.48 264.49 293.18 693,800 +5.18(+1.80%)
May 13, 2020 268.59 305.72 265.00 288.00 928,472 +28.64(+11.04%)
May 12, 2020 231.69 259.98 226.97 259.36 663,043 +47.36(+22.34%)
May 11, 2020 204.54 225.06 199.11 212.00 770,376 -5.34(-2.46%)
May 08, 2020 213.38 222.94 204.36 217.34 1,079,100 +21.07(+10.74%)
May 07, 2020 179.88 201.20 173.26 196.27 1,333,402 +13.81(+7.57%)
May 06, 2020 170.94 188.54 170.56 182.46 1,343,433 +28.01(+18.14%)
May 05, 2020 152.96 155.88 138.50 154.45 2,224,025 -31.65(-17.01%)
May 04, 2020 188.51 203.07 183.00 186.10 1,276,935 -37.90(-16.92%)
May 01, 2020 205.27 226.76 198.97 224.00 827,700 +18.00(+8.74%)
Apr 30, 2020 227.63 235.44 202.00 206.00 979,867 -24.03(-10.45%)
Apr 29, 2020 220.00 235.75 214.51 230.03 781,555 +21.21(+10.16%)
Apr 28, 2020 195.16 213.97 193.41 208.82 941,679 -10.18(-4.65%)
Apr 27, 2020 268.78 272.21 215.00 219.00 1,197,295 -14.53(-6.22%)
Apr 24, 2020 203.10 234.00 203.00 233.53 931,600 +24.75(+11.85%)
Apr 23, 2020 194.89 214.48 183.46 208.78 903,137 +25.80(+14.10%)
Apr 22, 2020 203.00 205.26 174.40 182.98 1,122,899 -21.30(-10.43%)
Apr 21, 2020 184.11 215.10 175.00 204.28 1,183,224 +21.78(+11.93%)
Apr 20, 2020 228.20 232.82 175.33 182.50 1,353,693 -57.32(-23.90%)
Apr 17, 2020 227.93 250.94 216.68 239.82 597,900 -25.07(-9.47%)
Apr 16, 2020 329.68 340.00 251.54 264.90 689,222 -54.66(-17.10%)
Apr 15, 2020 292.42 322.93 291.36 319.56 338,419 +34.87(+12.25%)
Apr 14, 2020 272.16 287.10 263.73 284.69 359,989 +30.19(+11.86%)
Apr 13, 2020 241.31 270.29 234.80 254.50 317,542 -6.69(-2.56%)
Apr 09, 2020 246.97 265.39 239.00 261.19 517,400 +19.41(+8.03%)
Apr 08, 2020 216.73 248.88 209.29 241.78 621,088 +32.61(+15.59%)
Apr 07, 2020 240.73 245.67 208.25 209.17 521,420 -62.93(-23.13%)
Apr 06, 2020 313.15 314.10 271.06 272.10 483,038 -62.86(-18.77%)
Apr 03, 2020 409.95 409.95 327.98 334.96 284,300 -69.70(-17.22%)
Apr 02, 2020 402.58 425.20 388.34 404.66 243,874 +23.71(+6.22%)
Apr 01, 2020 360.00 383.01 356.50 380.95 220,559 +45.78(+13.66%)
Mar 31, 2020 307.74 347.27 307.74 335.17 230,137 +19.52(+6.18%)
Mar 30, 2020 342.40 344.40 310.88 315.65 236,194 -12.33(-3.76%)
Mar 27, 2020 328.92 336.99 316.00 327.98 280,300 +10.77(+3.40%)
Mar 26, 2020 312.70 327.30 294.00 317.21 294,068 +15.87(+5.27%)
Mar 25, 2020 296.46 313.87 289.32 301.34 212,363 +9.90(+3.40%)
Mar 24, 2020 294.68 311.00 284.62 291.44 333,183 -43.49(-12.98%)
Mar 23, 2020 337.44 347.10 313.53 334.93 279,909 -6.47(-1.90%)
Mar 20, 2020 294.97 345.00 292.00 341.40 294,600 +38.90(+12.86%)
Mar 19, 2020 335.64 342.99 299.30 302.50 374,366 -27.96(-8.46%)
Mar 18, 2020 333.75 379.84 325.85 330.46 503,653 +35.98(+12.22%)
Mar 17, 2020 257.08 300.58 257.08 294.48 322,679 +31.32(+11.90%)
Mar 16, 2020 260.00 267.25 249.00 263.16 236,554 +36.04(+15.87%)
Mar 13, 2020 214.23 244.69 211.13 227.12 475,100 -20.90(-8.43%)
Mar 12, 2020 260.27 266.28 232.91 248.02 501,403 +15.00(+6.44%)
Mar 11, 2020 202.00 238.00 193.45 233.02 1,041,341 +18.02(+8.38%)
Mar 10, 2020 259.16 259.16 207.55 215.00 799,895 -55.08(-20.39%)
Mar 09, 2020 318.80 349.87 270.00 270.08 549,262 -53.29(-16.48%)
Mar 06, 2020 310.98 333.24 307.00 323.37 381,300 +19.38(+6.38%)
Mar 05, 2020 278.90 305.00 276.80 303.99 482,689 +30.03(+10.96%)
Mar 04, 2020 272.07 287.78 266.88 273.96 448,237 -14.28(-4.95%)
Mar 03, 2020 288.64 297.02 268.06 288.24 683,824 -24.55(-7.85%)
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.