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 )

9.350 +0.050 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2016 242.41 247.59 238.37 245.55 19,508 +2.47(+1.02%)
May 27, 2016 246.07 243.08 243.08 243.08 18,896 -0.57(-0.23%)
May 26, 2016 239.84 245.07 237.47 243.65 24,887 +2.47(+1.02%)
May 25, 2016 246.74 246.74 240.70 241.18 29,377 -8.46(-3.39%)
May 24, 2016 248.73 252.49 247.12 249.63 18,165 -2.28(-0.91%)
May 23, 2016 253.10 255.72 250.14 251.91 19,297 +0.71(+0.28%)
May 20, 2016 253.20 255.05 250.16 251.20 14,988 -2.42(-0.96%)
May 19, 2016 259.00 263.56 252.77 253.63 17,940 -0.66(-0.26%)
May 18, 2016 247.50 256.95 247.41 254.29 29,386 +5.55(+2.23%)
May 17, 2016 250.59 252.25 244.98 248.74 21,842 -2.41(-0.96%)
May 16, 2016 254.67 254.67 249.49 251.16 39,115 -8.65(-3.33%)
May 13, 2016 255.48 260.90 252.20 259.80 24,254 +6.56(+2.59%)
May 12, 2016 249.82 257.10 246.74 253.25 19,406 -1.95(-0.76%)
May 11, 2016 255.53 261.47 250.78 255.19 40,288 -1.05(-0.41%)
May 10, 2016 262.27 262.85 256.24 256.24 23,650 -9.65(-3.63%)
May 09, 2016 256.98 272.59 256.98 265.89 25,676 +6.75(+2.60%)
May 06, 2016 260.90 262.42 252.70 259.14 22,308 +1.57(+0.61%)
May 05, 2016 253.34 262.08 249.73 257.57 30,006 -3.23(-1.24%)
May 04, 2016 254.58 263.23 250.03 260.80 40,635 +7.27(+2.87%)
May 03, 2016 247.35 256.38 247.35 253.53 45,451 +11.50(+4.75%)
May 02, 2016 242.32 247.88 240.60 242.03 36,061 +0.38(+0.16%)
Apr 29, 2016 239.13 248.35 234.62 241.65 40,649 +0.33(+0.14%)
Apr 28, 2016 235.24 243.08 233.36 241.32 36,403 +6.94(+2.96%)
Apr 27, 2016 240.99 241.83 233.66 234.38 53,717 -9.70(-3.97%)
Apr 26, 2016 247.35 249.82 243.66 244.07 17,252 -6.75(-2.69%)
Apr 25, 2016 246.59 254.62 246.59 250.82 31,553 +5.61(+2.29%)
Apr 22, 2016 251.06 251.68 243.93 245.22 34,314 -7.41(-2.93%)
Apr 21, 2016 247.50 253.48 246.88 252.63 34,887 +2.38(+0.95%)
Apr 20, 2016 256.86 258.14 246.19 250.25 45,571 -4.32(-1.70%)
Apr 19, 2016 262.37 264.79 254.39 254.58 44,407 -10.60(-4.00%)
Apr 18, 2016 285.51 286.94 264.13 265.17 66,730 -8.60(-3.14%)
Apr 15, 2016 271.97 274.92 269.45 273.77 31,478 +6.79(+2.55%)
Apr 14, 2016 267.45 270.54 266.60 266.98 14,906 -2.04(-0.76%)
Apr 13, 2016 271.45 274.92 267.41 269.02 34,205 -1.81(-0.67%)
Apr 12, 2016 286.04 286.51 268.21 270.83 53,596 -17.25(-5.99%)
Apr 11, 2016 281.14 288.27 280.38 288.08 26,153 +1.76(+0.61%)
Apr 08, 2016 288.41 290.17 283.47 286.32 39,273 -12.50(-4.18%)
Apr 07, 2016 298.73 303.65 294.07 298.82 19,929 +3.56(+1.21%)
Apr 06, 2016 300.58 307.42 294.64 295.25 32,141 -12.83(-4.16%)
Apr 05, 2016 307.94 310.13 304.24 308.09 31,112 +4.47(+1.47%)
Apr 04, 2016 299.44 305.52 294.40 303.62 29,805 +3.90(+1.30%)
Apr 01, 2016 300.72 303.43 297.96 299.72 37,758 +8.13(+2.79%)
Mar 31, 2016 294.97 294.97 286.42 291.60 25,037 +0.14(+0.05%)
Mar 30, 2016 289.84 294.92 285.23 291.45 51,367 -1.62(-0.55%)
Mar 29, 2016 301.77 305.71 292.41 293.07 48,229 -2.52(-0.85%)
Mar 28, 2016 294.54 300.10 292.26 295.59 27,808 +2.38(+0.81%)
Mar 24, 2016 304.14 293.21 293.21 293.21 63,002 -2.90(-0.98%)
Mar 23, 2016 287.94 296.68 285.47 296.11 43,211 +12.88(+4.55%)
Mar 22, 2016 287.65 287.65 279.03 283.23 31,272 +1.62(+0.57%)
Mar 21, 2016 280.38 286.56 277.48 281.62 29,434 +2.33(+0.83%)
Mar 18, 2016 274.82 283.66 273.82 279.29 46,383 -0.14(-0.05%)
Mar 17, 2016 283.99 288.37 275.04 279.43 50,318 -8.65(-3.00%)
Mar 16, 2016 296.54 298.53 286.89 288.08 55,429 -10.74(-3.59%)
Mar 15, 2016 305.33 309.23 298.58 298.82 44,067 +1.47(+0.50%)
Mar 14, 2016 300.67 303.43 295.35 297.35 39,504 +3.56(+1.21%)
Mar 11, 2016 301.01 301.10 291.42 293.78 68,144 -14.88(-4.82%)
Mar 10, 2016 310.23 319.92 308.37 308.66 74,137 -0.19(-0.06%)
Mar 09, 2016 311.70 317.83 300.53 308.85 58,189 -10.07(-3.16%)
Mar 08, 2016 298.01 319.47 298.01 318.92 87,396 +24.76(+8.42%)
Mar 07, 2016 309.18 310.56 293.45 294.16 90,547 -15.02(-4.86%)
Mar 04, 2016 314.45 318.40 309.61 309.18 62,146 -5.70(-1.81%)
Mar 03, 2016 327.62 327.62 314.29 314.88 36,052 -10.41(-3.20%)
Mar 02, 2016 348.19 350.05 324.87 325.29 59,649 -17.68(-5.15%)
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.