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 (%)
Mar 29, 2019 106.05 109.07 105.00 107.75 1,040,000 +5.70(+5.59%)
Mar 28, 2019 102.14 103.46 100.27 102.05 478,292 +0.56(+0.55%)
Mar 27, 2019 103.66 105.15 101.05 101.49 1,288,408 +2.48(+2.50%)
Mar 26, 2019 97.47 99.19 96.75 99.01 524,160 +2.46(+2.55%)
Mar 25, 2019 98.56 98.62 95.13 96.55 961,386 +0.30(+0.31%)
Mar 22, 2019 95.72 97.55 95.58 96.25 1,379,300 +4.94(+5.41%)
Mar 21, 2019 93.10 93.87 90.82 91.31 934,013 +1.12(+1.24%)
Mar 20, 2019 90.15 92.16 90.00 90.19 975,660 +2.02(+2.29%)
Mar 19, 2019 87.90 89.20 87.20 88.17 1,000,969 -1.07(-1.20%)
Mar 18, 2019 90.71 91.00 88.20 89.24 1,366,180 -4.84(-5.14%)
Mar 15, 2019 91.47 94.50 91.06 94.08 886,300 +4.51(+5.04%)
Mar 14, 2019 89.63 90.99 88.68 89.57 926,999 -1.67(-1.83%)
Mar 13, 2019 93.32 93.32 90.62 91.24 1,041,032 -2.66(-2.83%)
Mar 12, 2019 96.03 97.55 93.58 93.90 841,768 -1.85(-1.93%)
Mar 11, 2019 94.36 96.70 94.20 95.75 1,309,440 +7.36(+8.33%)
Mar 08, 2019 87.45 88.76 86.93 88.39 882,700 +0.39(+0.44%)
Mar 07, 2019 89.36 92.09 87.50 88.00 1,641,434 -1.90(-2.11%)
Mar 06, 2019 88.25 91.95 87.79 89.90 1,199,127 +3.60(+4.17%)
Mar 05, 2019 88.57 90.42 86.07 86.30 1,210,294 -3.10(-3.47%)
Mar 04, 2019 90.00 91.00 88.37 89.40 938,149 -0.57(-0.63%)
Mar 01, 2019 88.14 91.91 87.76 89.97 1,686,100 -4.09(-4.35%)
Feb 28, 2019 91.42 95.98 90.43 94.06 1,317,091 +0.15(+0.16%)
Feb 27, 2019 98.15 99.18 93.80 93.91 1,096,184 -3.44(-3.53%)
Feb 26, 2019 91.11 98.50 90.64 97.35 1,332,298 +3.65(+3.90%)
Feb 25, 2019 97.00 99.45 92.69 93.70 1,341,316 -9.32(-9.05%)
Feb 22, 2019 105.12 105.12 100.81 103.02 827,500 -0.10(-0.10%)
Feb 21, 2019 106.00 107.10 102.68 103.12 1,390,877 -6.07(-5.56%)
Feb 20, 2019 105.69 110.55 104.84 109.19 627,048 +1.62(+1.51%)
Feb 19, 2019 111.96 112.40 106.30 107.57 834,942 -4.34(-3.88%)
Feb 15, 2019 114.24 117.91 111.68 111.91 976,100 -5.86(-4.98%)
Feb 14, 2019 115.80 118.50 113.25 117.77 1,102,606 +2.86(+2.49%)
Feb 13, 2019 116.00 117.35 112.01 114.91 819,274 +6.41(+5.91%)
Feb 12, 2019 111.24 112.13 105.23 108.50 964,379 -2.52(-2.27%)
Feb 11, 2019 104.45 112.50 103.61 111.02 1,401,937 -5.24(-4.51%)
Feb 08, 2019 119.43 123.67 115.52 116.26 1,004,400 -5.27(-4.34%)
Feb 07, 2019 114.66 124.77 114.42 121.53 1,797,407 +12.61(+11.58%)
Feb 06, 2019 109.81 111.95 106.00 108.92 1,364,379 +1.46(+1.36%)
Feb 05, 2019 108.44 111.41 104.81 107.46 1,399,764 -2.54(-2.31%)
Feb 04, 2019 109.00 111.17 106.95 110.00 2,104,428 +8.14(+7.99%)
Feb 01, 2019 96.81 102.82 95.25 101.86 2,089,700 +9.48(+10.26%)
Jan 31, 2019 88.47 95.52 88.01 92.38 1,956,704 +3.01(+3.37%)
Jan 30, 2019 88.70 91.23 87.11 89.37 1,431,493 +2.65(+3.06%)
Jan 29, 2019 92.54 93.60 84.53 86.72 2,418,209 -1.09(-1.24%)
Jan 28, 2019 87.41 89.99 85.53 87.81 3,212,427 +13.28(+17.82%)
Jan 25, 2019 82.67 82.80 73.30 74.53 3,384,800 -3.97(-5.06%)
Jan 24, 2019 80.42 83.37 76.02 78.50 3,509,128 -5.97(-7.07%)
Jan 23, 2019 78.57 89.41 77.30 84.47 3,480,958 +2.71(+3.31%)
Jan 22, 2019 78.69 83.68 76.88 81.76 3,884,880 +11.90(+17.03%)
Jan 18, 2019 77.75 77.82 66.15 69.86 4,758,800 -1.23(-1.73%)
Jan 17, 2019 64.49 72.98 64.04 71.09 5,209,993 -0.17(-0.24%)
Jan 16, 2019 60.43 74.80 59.60 71.26 6,127,134 +2.66(+3.88%)
Jan 15, 2019 64.91 69.50 63.53 68.60 4,247,297 +3.58(+5.51%)
Jan 14, 2019 80.90 80.99 62.99 65.02 5,464,119 -34.68(-34.78%)
Jan 11, 2019 110.42 112.62 97.15 99.70 2,071,000 -17.10(-14.64%)
Jan 10, 2019 111.16 120.00 108.21 116.80 1,351,894 +2.30(+2.01%)
Jan 09, 2019 119.00 121.50 113.26 114.50 988,241 -2.39(-2.04%)
Jan 08, 2019 111.12 119.39 108.56 116.89 1,293,644 -4.74(-3.90%)
Jan 07, 2019 120.12 123.74 116.34 121.63 1,077,698 +8.65(+7.66%)
Jan 04, 2019 117.58 126.37 110.16 112.98 1,631,900 -13.32(-10.55%)
Jan 03, 2019 125.57 130.07 121.00 126.30 1,897,625 +4.30(+3.52%)
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.