Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

10.03 +0.01 (+0.10%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 7, 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 (%)
Dec 31, 2014 252.91 253.48 253.48 253.48 42,296 +3.56(+1.43%)
Dec 30, 2014 248.16 251.91 246.16 249.92 58,649 +3.23(+1.31%)
Dec 29, 2014 246.50 249.27 242.74 246.69 34,936 -1.47(-0.59%)
Dec 26, 2014 245.93 250.35 243.41 248.16 33,482 +0.33(+0.13%)
Dec 24, 2014 246.16 247.83 247.83 247.83 27,460 +3.56(+1.46%)
Dec 23, 2014 247.88 250.54 242.48 244.26 64,922 -6.37(-2.54%)
Dec 22, 2014 248.64 255.38 248.64 250.63 70,927 +3.99(+1.62%)
Dec 19, 2014 257.57 263.70 245.22 246.64 181,290 -15.25(-5.82%)
Dec 18, 2014 260.94 276.82 258.76 261.89 251,666 -12.02(-4.39%)
Dec 17, 2014 296.49 296.49 268.80 273.92 224,544 -25.95(-8.65%)
Dec 16, 2014 311.60 312.08 281.01 299.87 141,585 -5.18(-1.70%)
Dec 15, 2014 295.30 306.57 288.65 305.05 62,046 +5.56(+1.86%)
Dec 12, 2014 299.20 299.72 288.83 299.49 79,494 +11.45(+3.98%)
Dec 11, 2014 289.17 289.17 272.73 288.03 53,926 +0.24(+0.08%)
Dec 10, 2014 279.62 290.93 278.00 287.79 88,747 +17.30(+6.39%)
Dec 09, 2014 277.01 280.76 268.12 270.50 42,780 -5.37(-1.95%)
Dec 08, 2014 262.23 277.10 261.37 275.87 65,259 +20.77(+8.14%)
Dec 05, 2014 251.53 251.87 249.25 255.10 25,170 +5.66(+2.27%)
Dec 04, 2014 250.01 253.77 246.78 249.44 31,406 +4.37(+1.78%)
Dec 03, 2014 248.21 249.49 241.32 245.07 45,766 -6.03(-2.40%)
Dec 02, 2014 261.32 261.32 246.78 251.11 66,052 -6.51(-2.53%)
Dec 01, 2014 265.46 266.79 255.91 257.62 70,545 -2.14(-0.82%)
Nov 28, 2014 247.83 260.90 247.40 259.76 72,302 +30.46(+13.28%)
Nov 26, 2014 224.88 229.29 229.29 229.29 75,459 +5.80(+2.59%)
Nov 25, 2014 215.61 224.16 214.51 223.50 40,481 +6.89(+3.18%)
Nov 24, 2014 213.85 218.37 212.80 216.61 73,199 +3.28(+1.54%)
Nov 21, 2014 212.28 216.42 209.86 213.33 58,828 -5.84(-2.67%)
Nov 20, 2014 225.92 225.92 218.60 219.17 29,732 -5.51(-2.45%)
Nov 19, 2014 225.16 230.55 223.16 224.69 127,152 -2.14(-0.94%)
Nov 18, 2014 226.40 229.06 223.22 226.82 26,786 -0.19(-0.08%)
Nov 17, 2014 227.35 229.36 224.88 227.01 85,629 +2.04(+0.91%)
Nov 14, 2014 226.87 229.91 224.45 224.97 85,192 -4.37(-1.91%)
Nov 13, 2014 225.54 235.95 225.35 229.34 65,232 +5.94(+2.66%)
Nov 12, 2014 223.59 224.07 218.13 223.40 108,736 +3.90(+1.78%)
Nov 11, 2014 221.69 224.45 218.51 219.50 63,780 -1.43(-0.65%)
Nov 10, 2014 214.32 221.93 211.52 220.93 42,221 +3.90(+1.80%)
Nov 07, 2014 221.03 221.49 213.90 217.03 120,548 -5.75(-2.58%)
Nov 06, 2014 230.25 232.24 222.55 222.78 112,529 -5.61(-2.46%)
Nov 05, 2014 232.81 234.83 226.11 228.39 198,179 -7.75(-3.28%)
Nov 04, 2014 230.96 239.51 230.96 236.14 57,888 +9.79(+4.33%)
Nov 03, 2014 217.56 227.49 214.49 226.35 54,393 +7.41(+3.39%)
Oct 31, 2014 232.19 232.19 218.56 218.94 35,126 -8.98(-3.94%)
Oct 30, 2014 230.06 233.12 226.25 227.92 120,770 +1.33(+0.59%)
Oct 29, 2014 224.31 230.77 219.50 226.59 133,508 -1.09(-0.48%)
Oct 28, 2014 236.85 238.94 226.68 227.68 56,635 -10.60(-4.45%)
Oct 27, 2014 234.85 228.82 228.82 238.28 55,772 +9.46(+4.13%)
Oct 24, 2014 228.49 234.95 227.82 228.82 82,778 +1.04(+0.46%)
Oct 23, 2014 229.25 231.78 223.22 227.77 107,706 -8.27(-3.50%)
Oct 22, 2014 226.25 236.47 223.93 236.04 128,028 +8.13(+3.57%)
Oct 21, 2014 237.28 237.28 226.92 227.92 136,671 -14.50(-5.98%)
Oct 20, 2014 246.74 248.54 245.02 242.41 48,042 -4.09(-1.66%)
Oct 17, 2014 243.17 250.87 236.14 246.50 101,874 -4.23(-1.69%)
Oct 16, 2014 267.79 272.44 245.78 250.73 94,380 -9.27(-3.56%)
Oct 15, 2014 270.21 279.38 258.19 259.99 111,981 -3.52(-1.33%)
Oct 14, 2014 254.34 266.08 248.54 263.51 144,388 +6.23(+2.42%)
Oct 13, 2014 243.55 257.33 237.76 257.29 77,586 +15.06(+6.22%)
Oct 10, 2014 237.61 246.93 232.05 242.22 112,695 +6.42(+2.72%)
Oct 09, 2014 222.69 236.42 222.21 235.81 70,593 +16.30(+7.43%)
Oct 08, 2014 225.25 232.00 218.98 219.50 74,485 -3.90(-1.74%)
Oct 07, 2014 219.88 223.40 214.94 223.40 33,073 +5.94(+2.73%)
Oct 06, 2014 216.04 220.54 213.14 217.46 25,267 -0.33(-0.15%)
Oct 03, 2014 216.32 221.64 215.32 217.79 22,422 +0.57(+0.26%)
Oct 02, 2014 219.08 225.25 215.09 217.22 83,315 +1.66(+0.77%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.