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 Inverse Crude Oil (NY: DWT )

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 31, 2019 8.220 9.060 8.050 8.960 19,995,200 +1.34(+17.59%)
May 30, 2019 6.750 7.700 6.720 7.620 20,495,724 +0.82(+12.06%)
May 29, 2019 7.150 7.480 6.750 6.800 18,317,584 -0.02(-0.29%)
May 28, 2019 6.600 6.890 6.590 6.820 9,868,516 +0.00(+0.00%)
May 24, 2019 6.840 7.310 6.810 6.820 11,833,400 -0.25(-3.54%)
May 23, 2019 6.690 7.330 6.690 7.070 21,333,778 +0.92(+14.96%)
May 22, 2019 5.820 6.210 5.750 6.150 12,193,030 +0.48(+8.47%)
May 21, 2019 5.670 5.740 5.590 5.670 4,354,283 +0.04(+0.71%)
May 20, 2019 5.640 5.770 5.540 5.630 5,927,991 -0.08(-1.40%)
May 17, 2019 5.620 5.770 5.490 5.710 7,596,800 +0.09(+1.60%)
May 16, 2019 5.700 5.720 5.500 5.620 8,686,628 -0.22(-3.77%)
May 15, 2019 6.140 6.147 5.820 5.840 9,986,880 -0.16(-2.67%)
May 14, 2019 6.050 6.090 5.890 6.000 6,912,116 -0.28(-4.46%)
May 13, 2019 5.640 6.330 5.550 6.280 12,140,816 +0.23(+3.80%)
May 10, 2019 6.080 6.110 5.920 6.050 5,033,600 -0.01(-0.17%)
May 09, 2019 6.060 6.250 6.000 6.060 6,633,052 +0.08(+1.34%)
May 08, 2019 6.150 6.170 5.840 5.980 8,752,793 -0.11(-1.81%)
May 07, 2019 6.120 6.340 6.040 6.090 11,879,329 +0.35(+6.10%)
May 06, 2019 6.110 6.120 5.690 5.740 10,249,301 -0.27(-4.49%)
May 03, 2019 5.990 6.040 5.810 6.010 9,024,200 -0.07(-1.15%)
May 02, 2019 5.940 6.240 5.920 6.080 15,012,361 +0.53(+9.55%)
May 01, 2019 5.500 5.760 5.460 5.550 12,590,728 +0.08(+1.46%)
Apr 30, 2019 5.410 5.630 5.390 5.470 7,757,632 -0.08(-1.44%)
Apr 29, 2019 5.650 5.780 5.530 5.550 6,217,942 -0.19(-3.31%)
Apr 26, 2019 5.390 5.870 5.380 5.740 16,852,800 +0.52(+9.96%)
Apr 25, 2019 5.060 5.250 5.000 5.220 4,517,309 +0.18(+3.57%)
Apr 24, 2019 4.910 5.080 4.900 5.040 6,791,794 +0.06(+1.20%)
Apr 23, 2019 5.030 5.030 4.867 4.980 7,400,407 -0.08(-1.58%)
Apr 22, 2019 5.140 5.140 5.000 5.060 9,586,015 -0.42(-7.66%)
Apr 18, 2019 5.520 5.600 5.470 5.480 4,223,500 -0.05(-0.90%)
Apr 17, 2019 5.420 5.560 5.400 5.530 5,644,346 +0.11(+2.03%)
Apr 16, 2019 5.600 5.730 5.420 5.420 6,742,288 -0.18(-3.21%)
Apr 15, 2019 5.600 5.710 5.540 5.600 6,054,388 +0.08(+1.45%)
Apr 12, 2019 5.430 5.540 5.390 5.520 6,531,700 -0.04(-0.72%)
Apr 11, 2019 5.490 5.660 5.420 5.560 9,833,377 +0.18(+3.35%)
Apr 10, 2019 5.440 5.500 5.330 5.380 9,853,300 -0.12(-2.18%)
Apr 09, 2019 5.470 5.600 5.440 5.500 11,055,642 +0.08(+1.48%)
Apr 08, 2019 5.610 5.630 5.400 5.420 13,001,439 -0.30(-5.24%)
Apr 05, 2019 5.960 5.980 5.710 5.720 11,945,000 -0.34(-5.61%)
Apr 04, 2019 5.970 6.120 5.880 6.060 10,826,048 +0.10(+1.68%)
Apr 03, 2019 5.930 6.070 5.860 5.960 14,818,503 +0.05(+0.85%)
Apr 02, 2019 6.100 6.150 5.880 5.910 12,132,116 -0.30(-4.83%)
Apr 01, 2019 6.520 6.590 6.190 6.210 12,701,202 -0.49(-7.31%)
Mar 29, 2019 6.640 6.850 6.600 6.700 10,153,700 -0.26(-3.74%)
Mar 28, 2019 7.300 7.300 6.960 6.960 7,977,572 -0.01(-0.14%)
Mar 27, 2019 6.740 7.160 6.690 6.970 10,720,436 +0.21(+3.11%)
Mar 26, 2019 6.740 6.880 6.630 6.760 9,175,216 -0.39(-5.45%)
Mar 25, 2019 7.260 7.430 7.000 7.150 8,371,448 -0.01(-0.14%)
Mar 22, 2019 7.040 7.370 7.040 7.160 13,544,800 +0.32(+4.68%)
Mar 21, 2019 6.780 6.910 6.660 6.840 7,115,193 +0.09(+1.33%)
Mar 20, 2019 7.120 7.160 6.700 6.750 13,399,167 -0.36(-5.06%)
Mar 19, 2019 6.950 7.180 6.890 7.110 6,901,507 +0.07(+0.99%)
Mar 18, 2019 7.200 7.240 6.960 7.040 8,190,561 -0.22(-3.03%)
Mar 15, 2019 7.440 7.480 7.180 7.260 6,114,100 +0.02(+0.28%)
Mar 14, 2019 7.240 7.370 7.140 7.240 6,880,855 -0.03(-0.41%)
Mar 13, 2019 7.580 7.580 7.240 7.270 11,901,911 -0.60(-7.62%)
Mar 12, 2019 7.760 7.940 7.610 7.870 7,825,951 -0.03(-0.38%)
Mar 11, 2019 7.910 8.110 7.830 7.900 6,775,314 -0.30(-3.66%)
Mar 08, 2019 8.650 8.870 8.175 8.200 10,637,800 +0.18(+2.24%)
Mar 07, 2019 7.990 8.140 7.930 8.020 6,236,643 -0.14(-1.72%)
Mar 06, 2019 8.250 8.500 8.090 8.160 8,179,477 +0.14(+1.75%)
Mar 05, 2019 7.840 8.130 7.790 8.020 6,346,075 -0.02(-0.25%)
Mar 04, 2019 7.960 8.310 7.820 8.040 6,253,117 -0.31(-3.71%)
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.