Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Mar 31, 2016 294.97 294.97 286.42 291.60 25,037 +0.14(+0.05%)
Mar 30, 2016 289.84 294.92 285.23 291.45 51,367 -1.62(-0.55%)
Mar 29, 2016 301.77 305.71 292.41 293.07 48,229 -2.52(-0.85%)
Mar 28, 2016 294.54 300.10 292.26 295.59 27,808 +2.38(+0.81%)
Mar 24, 2016 304.14 293.21 293.21 293.21 63,002 -2.90(-0.98%)
Mar 23, 2016 287.94 296.68 285.47 296.11 43,211 +12.88(+4.55%)
Mar 22, 2016 287.65 287.65 279.03 283.23 31,272 +1.62(+0.57%)
Mar 21, 2016 280.38 286.56 277.48 281.62 29,434 +2.33(+0.83%)
Mar 18, 2016 274.82 283.66 273.82 279.29 46,383 -0.14(-0.05%)
Mar 17, 2016 283.99 288.37 275.04 279.43 50,318 -8.65(-3.00%)
Mar 16, 2016 296.54 298.53 286.89 288.08 55,429 -10.74(-3.59%)
Mar 15, 2016 305.33 309.23 298.58 298.82 44,067 +1.47(+0.50%)
Mar 14, 2016 300.67 303.43 295.35 297.35 39,504 +3.56(+1.21%)
Mar 11, 2016 301.01 301.10 291.42 293.78 68,144 -14.88(-4.82%)
Mar 10, 2016 310.23 319.92 308.37 308.66 74,137 -0.19(-0.06%)
Mar 09, 2016 311.70 317.83 300.53 308.85 58,189 -10.07(-3.16%)
Mar 08, 2016 298.01 319.47 298.01 318.92 87,396 +24.76(+8.42%)
Mar 07, 2016 309.18 310.56 293.45 294.16 90,547 -15.02(-4.86%)
Mar 04, 2016 314.45 318.40 309.61 309.18 62,146 -5.70(-1.81%)
Mar 03, 2016 327.62 327.62 314.29 314.88 36,052 -10.41(-3.20%)
Mar 02, 2016 348.19 350.05 324.87 325.29 59,649 -17.68(-5.15%)
Mar 01, 2016 353.28 360.76 340.54 342.97 48,629 -14.45(-4.04%)
Feb 29, 2016 348.81 359.12 345.58 357.41 39,768 +6.79(+1.94%)
Feb 26, 2016 344.06 352.19 341.21 350.62 43,460 -3.71(-1.05%)
Feb 25, 2016 358.32 369.49 353.90 354.33 35,457 -1.90(-0.53%)
Feb 24, 2016 377.71 380.18 354.71 356.23 70,669 -7.18(-1.97%)
Feb 23, 2016 349.00 365.02 343.82 363.40 43,353 +22.24(+6.52%)
Feb 22, 2016 347.25 347.36 337.64 341.16 39,886 -16.78(-4.69%)
Feb 19, 2016 365.73 370.67 357.61 357.94 35,416 +2.85(+0.80%)
Feb 18, 2016 342.16 359.03 340.31 355.09 40,396 +6.46(+1.85%)
Feb 17, 2016 361.36 365.54 344.77 348.62 67,560 -22.29(-6.01%)
Feb 16, 2016 365.49 381.94 362.78 370.91 53,359 -7.65(-2.02%)
Feb 12, 2016 389.68 378.56 378.56 378.56 40,465 -20.81(-5.21%)
Feb 11, 2016 407.79 420.57 393.54 399.38 85,006 +3.33(+0.84%)
Feb 10, 2016 392.58 402.51 377.07 396.05 39,593 +5.09(+1.30%)
Feb 09, 2016 383.55 402.82 377.42 390.96 80,362 +16.92(+4.52%)
Feb 08, 2016 388.92 388.92 369.87 374.05 51,859 +1.19(+0.32%)
Feb 05, 2016 366.40 378.85 364.92 372.86 46,853 +14.68(+4.10%)
Feb 04, 2016 358.27 362.55 344.54 358.18 75,660 -0.66(-0.19%)
Feb 03, 2016 378.89 404.09 358.79 358.84 76,295 -29.61(-7.62%)
Feb 02, 2016 381.94 392.06 379.61 388.45 57,858 +23.81(+6.53%)
Feb 01, 2016 363.07 374.05 359.74 364.64 52,052 +13.45(+3.83%)
Jan 29, 2016 369.30 373.22 350.33 351.19 71,078 -19.72(-5.32%)
Jan 28, 2016 368.68 387.21 362.45 370.91 55,314 -25.66(-6.47%)
Jan 27, 2016 407.73 407.73 375.90 396.57 76,047 +4.85(+1.24%)
Jan 26, 2016 411.88 419.38 391.30 391.73 52,139 -33.03(-7.78%)
Jan 25, 2016 405.03 425.13 385.40 424.75 65,145 +36.35(+9.36%)
Jan 22, 2016 396.81 408.98 382.19 388.40 57,375 -36.59(-8.61%)
Jan 21, 2016 457.92 459.33 413.92 424.99 69,430 -27.75(-6.13%)
Jan 20, 2016 445.90 480.54 440.34 452.74 72,877 +24.43(+5.70%)
Jan 19, 2016 403.32 440.01 399.90 428.32 49,857 +19.25(+4.71%)
Jan 15, 2016 417.34 409.07 409.07 409.07 57,341 +21.81(+5.63%)
Jan 14, 2016 416.10 427.51 379.70 387.26 60,461 -36.36(-8.58%)
Jan 13, 2016 397.67 430.79 389.92 423.61 69,381 +16.73(+4.11%)
Jan 12, 2016 399.23 428.89 394.67 406.88 61,353 -2.76(-0.67%)
Jan 11, 2016 389.25 418.71 388.38 409.64 55,029 +16.73(+4.26%)
Jan 08, 2016 376.28 395.62 375.95 392.91 26,521 +9.79(+2.56%)
Jan 07, 2016 379.99 385.88 362.87 383.12 43,281 +18.34(+5.03%)
Jan 06, 2016 352.76 369.39 352.33 364.78 41,374 +25.57(+7.54%)
Jan 05, 2016 343.44 350.29 339.12 339.21 31,759 -3.09(-0.90%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.