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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2013 250.87 253.63 247.50 252.01 20,676 +1.04(+0.42%)
Oct 30, 2013 246.83 254.10 245.69 250.97 24,548 +2.99(+1.21%)
Oct 29, 2013 250.01 250.35 247.97 247.97 14,001 -3.66(-1.45%)
Oct 28, 2013 252.06 253.77 250.92 251.63 20,423 -0.24(-0.09%)
Oct 25, 2013 252.72 254.86 250.39 251.87 21,678 -2.28(-0.90%)
Oct 24, 2013 257.33 259.37 253.29 254.15 22,453 -3.04(-1.18%)
Oct 23, 2013 254.15 259.28 253.96 257.19 38,807 +7.03(+2.81%)
Oct 22, 2013 251.25 252.44 247.45 250.16 29,268 -2.99(-1.18%)
Oct 21, 2013 252.58 253.72 249.25 253.15 16,321 +1.85(+0.74%)
Oct 18, 2013 252.82 254.81 251.11 251.30 42,392 -5.28(-2.06%)
Oct 17, 2013 258.43 259.28 256.19 256.57 27,017 -1.19(-0.46%)
Oct 16, 2013 261.37 261.42 256.38 257.76 33,452 -7.18(-2.71%)
Oct 15, 2013 263.65 266.69 261.42 264.94 22,635 +1.90(+0.72%)
Oct 14, 2013 270.35 270.50 262.56 263.04 41,113 -3.33(-1.25%)
Oct 11, 2013 274.25 275.01 265.27 266.36 28,280 -5.94(-2.18%)
Oct 10, 2013 278.05 278.76 272.25 272.30 34,681 -9.93(-3.52%)
Oct 09, 2013 279.53 285.84 279.53 282.23 42,069 +1.90(+0.68%)
Oct 08, 2013 274.44 280.33 273.11 280.33 28,549 +6.09(+2.22%)
Oct 07, 2013 275.20 275.87 270.78 274.24 45,033 +3.94(+1.46%)
Oct 04, 2013 273.25 276.06 268.60 270.31 21,859 -4.52(-1.64%)
Oct 03, 2013 272.44 277.72 271.87 274.82 27,853 +6.08(+2.26%)
Oct 02, 2013 274.49 277.25 268.74 268.74 32,924 -2.85(-1.05%)
Oct 01, 2013 278.00 278.00 270.64 271.59 36,428 -0.19(-0.07%)
Sep 27, 2013 272.73 273.87 271.02 271.78 32,455 +1.90(+0.70%)
Sep 26, 2013 270.16 272.54 268.83 269.88 14,439 -0.76(-0.28%)
Sep 25, 2013 270.69 270.97 268.69 270.64 19,373 -0.28(-0.11%)
Sep 24, 2013 272.25 273.35 267.26 270.92 22,258 -0.62(-0.23%)
Sep 23, 2013 271.11 273.08 269.83 271.54 31,333 +2.66(+0.99%)
Sep 20, 2013 263.80 270.02 263.51 268.88 15,196 +3.90(+1.47%)
Sep 19, 2013 263.65 265.98 261.99 264.98 15,619 +1.14(+0.43%)
Sep 18, 2013 269.45 271.92 262.13 263.84 34,701 -6.08(-2.25%)
Sep 17, 2013 272.40 272.54 268.55 269.93 15,870 -3.04(-1.11%)
Sep 16, 2013 270.78 273.54 269.24 272.97 26,500 -0.10(-0.04%)
Sep 13, 2013 272.25 273.82 270.83 273.06 10,540 +0.14(+0.05%)
Sep 12, 2013 270.88 273.58 269.84 272.92 14,408 +2.80(+1.04%)
Sep 11, 2013 275.15 276.44 270.12 270.12 22,634 -4.42(-1.61%)
Sep 10, 2013 274.39 278.81 274.20 274.54 18,970 -0.33(-0.12%)
Sep 09, 2013 279.24 279.76 274.10 274.87 17,182 -5.94(-2.12%)
Sep 06, 2013 278.62 284.99 277.11 280.81 19,123 -0.62(-0.22%)
Sep 05, 2013 282.52 282.52 278.91 281.43 21,972 -1.81(-0.64%)
Sep 04, 2013 287.75 288.27 281.67 283.23 10,579 -3.61(-1.26%)
Sep 03, 2013 284.66 289.50 283.19 286.84 17,487 -3.33(-1.15%)
Aug 30, 2013 287.65 291.60 287.08 290.17 19,809 +0.90(+0.31%)
Aug 29, 2013 284.80 290.22 284.47 289.27 26,345 +5.56(+1.96%)
Aug 28, 2013 291.88 291.88 281.52 283.71 82,195 -10.03(-3.41%)
Aug 27, 2013 295.16 295.16 289.22 293.74 40,624 +3.61(+1.24%)
Aug 26, 2013 288.08 291.07 285.42 290.12 19,141 +1.38(+0.48%)
Aug 23, 2013 291.45 294.92 288.13 288.75 31,601 -4.70(-1.60%)
Aug 22, 2013 299.87 300.10 289.17 293.45 21,586 -8.08(-2.68%)
Aug 21, 2013 299.49 302.43 296.49 301.53 28,198 +3.33(+1.12%)
Aug 20, 2013 300.62 302.00 294.73 298.20 25,139 -3.14(-1.04%)
Aug 19, 2013 294.02 301.72 293.31 301.34 35,226 +8.79(+3.00%)
Aug 16, 2013 290.84 294.35 289.86 292.55 21,175 +2.47(+0.85%)
Aug 15, 2013 289.88 292.31 288.08 290.08 15,226 +3.09(+1.08%)
Aug 14, 2013 285.23 287.51 284.13 286.99 11,757 +2.47(+0.87%)
Aug 13, 2013 285.61 287.98 283.42 284.51 9,461 -1.33(-0.47%)
Aug 12, 2013 285.56 287.13 283.67 285.85 9,107 +2.76(+0.97%)
Aug 09, 2013 282.00 285.66 280.00 283.09 11,074 +1.85(+0.66%)
Aug 08, 2013 282.28 286.08 280.14 281.24 15,976 -3.14(-1.10%)
Aug 07, 2013 284.47 286.21 282.28 284.37 22,783 +2.33(+0.83%)
Aug 06, 2013 279.81 283.52 277.77 282.04 19,580 +3.37(+1.21%)
Aug 05, 2013 278.95 281.33 278.53 278.67 8,643 +1.14(+0.41%)
Aug 02, 2013 276.34 280.52 276.34 277.53 22,126 +2.57(+0.93%)
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.