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 )

9.100 -0.250 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 280.95 282.52 275.63 281.00 20,314 -2.61(-0.92%)
Nov 27, 2015 283.99 285.13 281.81 283.61 9,573 +4.85(+1.74%)
Nov 25, 2015 278.29 278.76 278.76 278.76 13,867 +3.94(+1.44%)
Nov 24, 2015 284.32 285.75 272.30 274.82 30,983 -13.64(-4.73%)
Nov 23, 2015 294.50 296.06 284.90 288.46 17,514 -3.75(-1.28%)
Nov 20, 2015 286.42 292.40 283.04 292.21 19,267 +6.23(+2.18%)
Nov 19, 2015 283.71 289.87 278.47 285.99 27,585 +7.37(+2.64%)
Nov 18, 2015 283.99 289.10 277.81 278.62 25,777 -9.41(-3.27%)
Nov 17, 2015 284.13 289.41 281.19 288.03 25,994 +6.46(+2.30%)
Nov 16, 2015 302.57 302.62 281.47 281.57 32,583 -20.58(-6.81%)
Nov 13, 2015 302.57 308.76 297.30 302.15 35,548 +2.71(+0.90%)
Nov 12, 2015 293.12 299.94 290.12 299.44 43,142 +13.78(+4.82%)
Nov 11, 2015 274.16 286.85 274.16 285.66 29,630 +11.31(+4.12%)
Nov 10, 2015 275.91 278.91 270.07 274.35 20,759 -1.66(-0.60%)
Nov 09, 2015 271.30 277.70 265.55 276.01 14,958 +6.18(+2.29%)
Nov 06, 2015 271.45 277.29 267.60 269.83 30,923 +2.23(+0.83%)
Nov 05, 2015 265.55 269.22 259.00 267.60 21,471 +6.04(+2.31%)
Nov 04, 2015 255.81 265.27 255.38 261.56 24,109 +4.75(+1.85%)
Nov 03, 2015 266.17 267.83 253.18 256.81 47,131 -13.83(-5.11%)
Nov 02, 2015 286.70 287.94 268.17 270.64 32,022 -12.97(-4.57%)
Oct 30, 2015 285.09 291.26 277.58 283.61 34,337 -4.32(-1.50%)
Oct 29, 2015 290.84 293.26 281.48 287.94 30,253 -2.57(-0.88%)
Oct 28, 2015 300.62 304.71 287.18 290.50 60,951 -14.30(-4.69%)
Oct 27, 2015 304.24 310.84 303.19 304.81 53,228 +7.22(+2.43%)
Oct 26, 2015 284.85 297.82 284.85 297.58 33,251 +13.88(+4.89%)
Oct 23, 2015 285.42 288.95 279.14 283.71 23,592 +1.09(+0.39%)
Oct 22, 2015 291.36 291.36 281.52 282.62 42,242 -11.21(-3.82%)
Oct 21, 2015 288.46 294.35 286.37 293.83 31,106 +7.18(+2.50%)
Oct 20, 2015 290.36 291.61 283.36 286.65 12,069 -1.57(-0.54%)
Oct 19, 2015 282.09 290.69 282.09 288.22 43,058 +11.07(+4.00%)
Oct 16, 2015 275.34 283.73 273.68 277.15 44,802 -0.33(-0.12%)
Oct 15, 2015 288.37 291.93 277.15 277.48 83,155 -9.65(-3.36%)
Oct 14, 2015 294.64 294.83 284.75 287.13 113,786 -5.23(-1.79%)
Oct 13, 2015 291.26 294.83 284.23 292.36 49,682 +4.94(+1.72%)
Oct 12, 2015 280.81 292.45 278.72 287.41 39,571 +7.65(+2.73%)
Oct 09, 2015 274.87 283.42 274.16 279.76 42,847 +3.47(+1.26%)
Oct 08, 2015 289.88 292.39 274.35 276.29 67,275 -11.07(-3.85%)
Oct 07, 2015 287.37 300.13 280.38 287.37 72,061 -8.03(-2.72%)
Oct 06, 2015 309.70 311.37 291.07 295.40 69,371 -14.92(-4.81%)
Oct 05, 2015 323.06 323.15 308.04 310.32 69,995 -19.53(-5.92%)
Oct 02, 2015 367.44 368.68 329.85 329.85 38,749 -30.03(-8.35%)
Oct 01, 2015 354.52 366.30 344.13 359.89 40,700 -1.28(-0.36%)
Sep 30, 2015 373.05 373.43 359.60 361.17 38,544 -17.92(-4.73%)
Sep 29, 2015 375.90 384.55 369.49 379.08 21,852 -0.62(-0.16%)
Sep 28, 2015 362.26 379.85 361.13 379.70 55,961 +26.09(+7.38%)
Sep 25, 2015 348.15 359.31 346.96 353.61 18,642 -1.38(-0.39%)
Sep 24, 2015 363.59 367.54 350.00 354.99 26,823 -2.99(-0.84%)
Sep 23, 2015 347.29 358.08 343.35 357.99 34,102 +10.46(+3.01%)
Sep 22, 2015 349.29 352.38 341.21 347.53 34,735 +6.46(+1.89%)
Sep 21, 2015 337.60 344.68 335.79 341.07 21,813 -2.95(-0.86%)
Sep 18, 2015 337.64 347.81 333.94 344.01 38,245 +18.15(+5.57%)
Sep 17, 2015 324.81 330.56 314.79 325.86 34,635 +0.14(+0.04%)
Sep 16, 2015 342.87 342.87 324.96 325.72 65,099 -19.96(-5.77%)
Sep 15, 2015 354.80 354.80 343.78 345.68 28,002 -8.60(-2.43%)
Sep 14, 2015 353.33 358.03 350.64 354.28 31,735 +5.85(+1.68%)
Sep 11, 2015 350.48 357.37 348.15 348.43 33,153 +5.51(+1.61%)
Sep 10, 2015 345.20 352.90 338.93 342.92 53,718 -4.28(-1.23%)
Sep 09, 2015 328.24 347.34 320.49 347.20 49,581 +14.49(+4.36%)
Sep 08, 2015 337.83 343.78 331.89 332.70 29,470 -10.22(-2.98%)
Sep 04, 2015 342.06 342.92 342.92 342.92 38,382 +11.36(+3.43%)
Sep 03, 2015 331.85 335.55 317.50 331.56 75,510 -2.33(-0.70%)
Sep 02, 2015 336.98 349.15 329.38 333.89 64,014 -6.46(-1.90%)
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.