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 )

9.466 -0.464 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 293.64 303.86 293.45 302.95 23,876 +14.83(+5.15%)
Jul 30, 2015 286.37 290.83 284.28 288.13 15,542 +2.95(+1.03%)
Jul 29, 2015 295.21 297.16 284.75 285.18 36,136 -9.17(-3.12%)
Jul 28, 2015 311.08 311.94 291.03 294.35 62,942 -18.44(-5.89%)
Jul 27, 2015 311.65 315.45 305.90 312.79 40,226 +8.74(+2.88%)
Jul 24, 2015 292.97 306.14 291.88 304.05 22,975 +12.02(+4.12%)
Jul 23, 2015 291.07 296.21 286.66 292.02 15,833 +1.28(+0.44%)
Jul 22, 2015 287.98 291.83 285.99 290.74 16,448 +3.90(+1.36%)
Jul 21, 2015 286.70 288.22 281.19 286.84 15,263 -0.48(-0.17%)
Jul 20, 2015 279.76 287.94 279.76 287.32 15,185 +7.65(+2.74%)
Jul 17, 2015 275.58 281.95 275.58 279.67 27,360 +6.37(+2.33%)
Jul 16, 2015 270.88 274.49 269.45 273.30 8,249 +0.43(+0.16%)
Jul 15, 2015 266.17 275.11 264.18 272.87 27,276 +9.17(+3.48%)
Jul 14, 2015 270.88 270.88 262.32 263.70 20,148 -5.27(-1.96%)
Jul 13, 2015 272.82 272.82 267.79 268.98 15,666 -3.56(-1.31%)
Jul 10, 2015 273.11 274.87 268.57 272.54 9,734 -2.19(-0.80%)
Jul 09, 2015 269.50 274.87 267.26 274.73 17,158 -2.33(-0.84%)
Jul 08, 2015 268.98 279.19 266.46 277.05 22,077 +10.74(+4.03%)
Jul 07, 2015 272.73 280.38 264.70 266.31 53,871 -5.66(-2.08%)
Jul 06, 2015 269.69 273.73 266.69 271.97 19,266 +7.70(+2.91%)
Jul 02, 2015 264.22 264.27 264.27 264.27 5,176 -2.28(-0.86%)
Jul 01, 2015 258.76 268.17 258.28 266.55 19,903 +7.75(+2.99%)
Jun 30, 2015 257.14 261.93 256.76 258.81 8,862 -3.33(-1.27%)
Jun 29, 2015 259.19 262.32 256.52 262.13 14,799 +9.17(+3.63%)
Jun 26, 2015 254.96 257.14 252.76 252.96 10,894 -1.00(-0.39%)
Jun 25, 2015 249.25 254.10 248.45 253.96 18,912 +5.37(+2.16%)
Jun 24, 2015 246.54 248.59 244.17 248.59 6,761 +3.18(+1.30%)
Jun 23, 2015 248.45 248.45 244.98 245.41 6,193 -2.23(-0.90%)
Jun 22, 2015 249.40 251.20 247.12 247.64 19,559 -4.66(-1.85%)
Jun 19, 2015 249.54 252.63 248.07 252.29 22,765 +4.56(+1.84%)
Jun 18, 2015 245.59 248.02 243.93 247.73 12,287 +0.14(+0.06%)
Jun 17, 2015 244.79 250.25 242.03 247.59 16,820 +1.09(+0.44%)
Jun 16, 2015 250.30 251.44 246.45 246.50 12,359 -4.04(-1.61%)
Jun 15, 2015 252.72 254.24 249.49 250.54 15,978 +1.52(+0.61%)
Jun 12, 2015 245.74 249.97 245.74 249.02 14,879 +5.47(+2.24%)
Jun 11, 2015 241.51 244.17 240.18 243.55 27,214 +1.52(+0.63%)
Jun 10, 2015 243.50 243.55 240.70 242.03 25,705 -6.32(-2.54%)
Jun 09, 2015 245.83 248.35 242.41 248.35 11,104 +0.24(+0.10%)
Jun 08, 2015 246.54 249.35 245.12 248.11 15,795 +2.28(+0.93%)
Jun 05, 2015 251.58 251.87 241.65 245.83 17,974 -3.56(-1.43%)
Jun 04, 2015 244.93 250.06 244.83 249.40 22,215 +6.03(+2.48%)
Jun 03, 2015 240.18 243.55 237.61 243.36 25,375 +3.18(+1.33%)
Jun 02, 2015 241.56 243.74 237.61 240.18 9,281 -3.18(-1.31%)
Jun 01, 2015 241.41 244.07 241.05 243.36 14,023 +1.42(+0.59%)
May 29, 2015 241.89 243.76 239.42 241.94 14,797 +0.00(+0.00%)
May 28, 2015 241.98 244.98 241.37 241.94 17,494 +1.71(+0.71%)
May 27, 2015 240.03 242.79 236.00 240.22 28,448 +0.71(+0.30%)
May 26, 2015 236.04 241.18 234.95 239.51 27,238 +7.37(+3.17%)
May 22, 2015 232.72 232.15 232.15 232.15 11,741 +2.14(+0.93%)
May 21, 2015 232.67 233.43 229.29 230.01 15,804 -4.70(-2.00%)
May 20, 2015 234.95 237.28 233.48 234.71 16,597 -0.95(-0.40%)
May 19, 2015 232.10 236.47 232.10 235.66 21,412 +6.13(+2.67%)
May 18, 2015 231.43 232.43 228.87 229.53 51,033 -0.14(-0.06%)
May 15, 2015 233.71 234.76 228.15 229.68 37,265 -1.66(-0.72%)
May 14, 2015 229.91 231.86 226.97 231.34 25,332 +0.38(+0.16%)
May 13, 2015 227.06 232.43 225.63 230.96 21,226 +1.24(+0.54%)
May 12, 2015 232.53 233.00 227.39 229.72 24,603 -2.14(-0.92%)
May 11, 2015 224.73 232.38 223.64 231.86 38,766 +7.65(+3.41%)
May 08, 2015 229.44 233.24 223.78 224.21 56,674 -7.32(-3.16%)
May 07, 2015 226.97 234.43 226.97 231.53 41,994 +5.13(+2.27%)
May 06, 2015 222.07 228.68 219.36 226.40 55,483 +1.38(+0.61%)
May 05, 2015 216.23 225.11 214.18 225.02 50,614 +5.13(+2.33%)
May 04, 2015 217.56 221.88 216.56 219.88 17,415 +0.90(+0.41%)
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.