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

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 (%)
Dec 31, 2018 108.66 124.60 108.32 118.32 3,924,300 +26.00(+28.16%)
Dec 28, 2018 90.52 94.60 86.47 92.32 2,809,600 +11.02(+13.55%)
Dec 27, 2018 85.90 89.80 77.00 81.30 2,787,177 -5.70(-6.55%)
Dec 26, 2018 89.51 93.50 81.55 87.00 3,728,355 +7.26(+9.10%)
Dec 24, 2018 81.86 83.37 78.62 79.74 1,930,800 +5.75(+7.77%)
Dec 21, 2018 77.98 80.65 67.80 73.99 3,209,600 -2.59(-3.38%)
Dec 20, 2018 71.35 85.12 70.10 76.58 5,238,562 -1.15(-1.48%)
Dec 19, 2018 84.62 86.72 74.50 77.73 4,116,544 +4.55(+6.22%)
Dec 18, 2018 82.54 84.77 70.76 73.18 4,553,198 -20.25(-21.67%)
Dec 17, 2018 84.20 96.58 84.00 93.43 4,733,707 +14.74(+18.73%)
Dec 14, 2018 71.89 78.69 71.37 78.69 4,588,500 +14.84(+23.24%)
Dec 13, 2018 57.37 65.79 56.29 63.85 5,003,140 -0.80(-1.24%)
Dec 12, 2018 61.64 65.64 59.29 64.65 4,156,116 +9.03(+16.24%)
Dec 11, 2018 52.85 56.02 52.50 55.62 4,131,822 +4.19(+8.15%)
Dec 10, 2018 51.90 53.59 46.15 51.43 5,906,654 +0.60(+1.18%)
Dec 07, 2018 55.46 55.64 48.55 50.83 5,997,800 -5.51(-9.78%)
Dec 06, 2018 58.63 60.00 55.61 56.34 3,450,297 +3.94(+7.52%)
Dec 04, 2018 51.00 53.93 49.61 52.40 5,406,400 -5.65(-9.73%)
Dec 03, 2018 58.53 61.13 56.34 58.05 5,299,637 +8.74(+17.72%)
Nov 30, 2018 50.00 53.72 48.10 49.31 6,295,500 -1.09(-2.16%)
Nov 29, 2018 50.88 54.01 47.90 50.40 7,186,422 +2.52(+5.26%)
Nov 28, 2018 59.17 62.43 46.00 47.88 9,830,879 -20.48(-29.96%)
Nov 27, 2018 69.67 71.97 63.01 68.36 4,625,594 +2.14(+3.23%)
Nov 26, 2018 71.29 74.20 63.83 66.22 5,071,459 +63.37(+2223.51%)
Nov 23, 2018 2.960 2.970 2.660 2.850 41,172,600 -0.02(-0.70%)
Nov 21, 2018 2.870 2.870 2.870 0 +0.09(+3.24%)
Nov 20, 2018 2.850 3.220 2.680 2.780 87,075,152 +0.10(+3.73%)
Nov 19, 2018 2.930 3.150 2.300 2.680 104,161,256 -0.66(-19.76%)
Nov 16, 2018 4.000 4.130 3.280 3.340 107,295,000 -1.36(-28.94%)
Nov 15, 2018 3.720 4.720 3.680 4.700 156,861,792 +1.84(+64.34%)
Nov 14, 2018 4.850 5.030 2.810 2.860 171,660,080 -3.58(-55.59%)
Nov 13, 2018 7.500 7.500 6.220 6.440 52,704,632 -1.52(-19.10%)
Nov 12, 2018 8.610 8.910 7.930 7.960 16,383,119 -1.12(-12.33%)
Nov 09, 2018 9.530 9.530 8.160 9.080 38,381,300 -1.43(-13.61%)
Nov 08, 2018 10.67 10.99 10.44 10.51 13,581,044 -0.27(-2.50%)
Nov 07, 2018 10.78 11.09 10.50 10.78 11,467,158 +0.10(+0.94%)
Nov 06, 2018 10.50 10.75 10.31 10.68 11,064,211 +0.17(+1.62%)
Nov 05, 2018 10.82 11.41 10.36 10.51 36,698,536 -3.49(-24.93%)
Nov 02, 2018 15.43 15.45 13.70 14.00 14,728,600 -0.58(-3.98%)
Nov 01, 2018 14.22 14.99 13.97 14.58 11,896,194 +0.46(+3.26%)
Oct 31, 2018 14.74 15.19 13.97 14.12 11,937,909 -1.07(-7.04%)
Oct 30, 2018 14.67 15.77 14.60 15.19 10,631,487 -0.27(-1.75%)
Oct 29, 2018 16.08 16.21 15.26 15.46 10,807,478 +0.78(+5.31%)
Oct 26, 2018 15.75 15.97 14.61 14.68 14,739,200 -0.16(-1.08%)
Oct 25, 2018 14.68 15.25 14.10 14.84 10,360,421 +0.20(+1.37%)
Oct 24, 2018 13.98 15.07 13.93 14.64 10,998,333 +0.39(+2.74%)
Oct 23, 2018 14.52 14.63 13.86 14.25 12,975,130 -1.05(-6.86%)
Oct 22, 2018 15.07 15.35 14.68 15.30 9,334,587 +1.21(+8.59%)
Oct 19, 2018 14.64 14.65 13.87 14.09 10,696,800 -0.32(-2.22%)
Oct 18, 2018 13.97 14.84 13.90 14.41 15,316,947 +1.11(+8.35%)
Oct 17, 2018 13.70 14.19 13.20 13.30 13,989,356 -0.92(-6.47%)
Oct 16, 2018 14.21 14.53 13.85 14.22 9,650,005 +0.14(+0.99%)
Oct 15, 2018 14.47 14.71 14.00 14.08 10,811,787 -1.42(-9.16%)
Oct 12, 2018 14.81 15.64 14.77 15.50 9,897,300 +1.00(+6.90%)
Oct 11, 2018 14.87 15.29 14.36 14.50 14,270,662 +0.32(+2.26%)
Oct 10, 2018 13.50 14.28 13.10 14.18 11,989,585 +0.08(+0.57%)
Oct 09, 2018 14.08 14.64 13.83 14.10 8,481,988 -0.18(-1.26%)
Oct 08, 2018 14.64 14.69 13.90 14.28 11,627,768 -1.76(-10.97%)
Oct 05, 2018 15.24 16.65 15.22 16.04 11,375,100 +0.52(+3.35%)
Oct 04, 2018 14.71 16.33 14.70 15.52 15,347,581 +0.81(+5.51%)
Oct 03, 2018 15.57 15.59 14.49 14.71 16,112,249 -1.33(-8.29%)
Oct 02, 2018 16.69 16.83 15.44 16.04 13,528,847 -0.83(-4.92%)
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.