Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Jan 04, 2016 345.15 353.61 337.41 342.30 47,584 +0.76(+0.22%)
Dec 31, 2015 347.15 341.54 341.54 341.54 28,260 -3.09(-0.90%)
Dec 30, 2015 346.15 346.15 334.79 344.63 30,799 +10.12(+3.03%)
Dec 29, 2015 328.76 337.93 325.53 334.51 12,035 -4.37(-1.29%)
Dec 28, 2015 335.41 341.34 334.98 338.88 20,399 +12.45(+3.81%)
Dec 24, 2015 320.82 326.43 326.43 326.43 11,910 +5.80(+1.81%)
Dec 23, 2015 338.31 340.59 320.25 320.63 42,139 -31.22(-8.87%)
Dec 22, 2015 357.32 360.98 347.72 351.85 38,011 -8.74(-2.42%)
Dec 21, 2015 357.94 367.25 354.04 360.60 43,319 +0.62(+0.17%)
Dec 18, 2015 348.76 359.98 347.88 359.98 43,429 +12.02(+3.46%)
Dec 17, 2015 331.18 348.00 330.42 347.96 32,105 +17.16(+5.19%)
Dec 16, 2015 327.24 337.98 322.94 330.80 48,678 +3.90(+1.19%)
Dec 15, 2015 336.74 336.74 323.96 326.90 34,793 -19.86(-5.73%)
Dec 14, 2015 354.13 361.12 342.87 346.77 66,314 -4.18(-1.19%)
Dec 11, 2015 336.74 351.51 335.55 350.95 57,886 +22.48(+6.84%)
Dec 10, 2015 334.60 336.17 319.35 328.47 39,268 -4.89(-1.47%)
Dec 09, 2015 337.41 342.11 317.26 333.37 56,987 -8.51(-2.49%)
Dec 08, 2015 348.00 354.90 331.80 341.88 52,134 +8.51(+2.55%)
Dec 07, 2015 321.01 341.07 321.01 333.37 64,329 +23.48(+7.58%)
Dec 04, 2015 312.36 321.06 306.80 309.89 35,904 +4.37(+1.43%)
Dec 03, 2015 290.22 308.32 290.22 305.52 24,643 +11.17(+3.79%)
Dec 02, 2015 282.00 295.59 278.62 294.35 25,464 +17.15(+6.19%)
Dec 01, 2015 279.57 282.04 276.82 277.20 9,676 -3.80(-1.35%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.