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

Natural Gas -3X Inverse ETN Velocityshares (NY: DGAZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 186.68 190.12 179.02 182.98 818,900 +2.47(+1.37%)
Dec 30, 2019 171.97 182.19 169.30 180.51 971,814 +12.21(+7.25%)
Dec 27, 2019 175.00 182.59 167.69 168.30 1,165,500 +4.70(+2.87%)
Dec 26, 2019 167.04 168.24 159.00 163.60 946,562 -17.25(-9.54%)
Dec 24, 2019 183.00 186.06 178.45 180.85 508,300 +5.05(+2.87%)
Dec 23, 2019 176.84 178.89 173.40 175.80 733,497 +17.15(+10.81%)
Dec 20, 2019 156.54 162.81 156.28 158.65 735,200 -7.19(-4.34%)
Dec 19, 2019 176.11 176.50 164.99 165.84 918,030 -1.88(-1.12%)
Dec 18, 2019 168.87 172.77 167.36 167.72 599,561 +7.77(+4.86%)
Dec 17, 2019 161.15 165.00 157.24 159.95 583,736 +5.27(+3.41%)
Dec 16, 2019 154.56 157.00 150.69 154.68 776,122 -9.32(-5.68%)
Dec 13, 2019 166.21 168.28 161.20 164.00 816,900 +6.69(+4.25%)
Dec 12, 2019 167.82 173.13 153.15 157.31 1,374,867 -18.75(-10.65%)
Dec 11, 2019 167.99 176.86 164.00 176.06 722,625 +4.82(+2.81%)
Dec 10, 2019 174.91 178.60 166.70 171.24 887,304 -2.61(-1.50%)
Dec 09, 2019 180.95 185.59 173.85 173.85 1,232,787 +18.06(+11.59%)
Dec 06, 2019 144.54 159.78 144.11 155.79 1,110,700 +11.63(+8.07%)
Dec 05, 2019 141.26 146.49 135.90 144.16 1,451,638 -0.22(-0.15%)
Dec 04, 2019 148.61 152.99 142.78 144.38 1,229,651 +4.58(+3.28%)
Dec 03, 2019 145.18 148.24 126.41 139.80 2,286,437 -21.59(-13.38%)
Dec 02, 2019 165.03 173.07 160.73 161.39 1,299,155 -7.45(-4.41%)
Nov 29, 2019 159.28 169.26 158.68 168.84 938,500 +30.22(+21.80%)
Nov 27, 2019 136.16 140.66 133.23 138.62 999,900 +4.73(+3.53%)
Nov 26, 2019 134.80 138.14 132.88 133.89 1,327,228 +7.49(+5.93%)
Nov 25, 2019 123.78 127.34 122.94 126.40 1,229,374 +15.32(+13.79%)
Nov 22, 2019 116.40 116.88 108.92 111.08 1,651,400 -10.33(-8.51%)
Nov 21, 2019 126.22 129.72 120.44 121.41 1,228,924 -2.58(-2.08%)
Nov 20, 2019 126.15 128.05 121.45 123.99 1,041,478 -5.99(-4.61%)
Nov 19, 2019 128.47 130.51 125.70 129.98 1,079,204 +6.19(+5.00%)
Nov 18, 2019 118.31 124.50 115.51 123.79 1,418,265 +14.64(+13.41%)
Nov 15, 2019 112.00 114.60 103.90 109.15 1,797,300 -2.94(-2.62%)
Nov 14, 2019 110.03 113.68 106.09 112.09 1,724,840 +4.72(+4.40%)
Nov 13, 2019 116.64 119.38 106.85 107.37 2,142,731 -5.05(-4.49%)
Nov 12, 2019 108.64 114.58 108.40 112.42 1,530,483 +1.49(+1.34%)
Nov 11, 2019 108.47 112.90 108.00 110.93 1,875,941 +15.29(+15.99%)
Nov 08, 2019 93.85 98.63 93.70 95.64 1,772,600 +0.34(+0.36%)
Nov 07, 2019 94.26 99.25 86.79 95.30 2,926,827 +3.30(+3.59%)
Nov 06, 2019 88.31 92.68 86.79 92.00 2,483,951 +4.28(+4.88%)
Nov 05, 2019 88.14 91.62 86.30 87.72 2,577,780 -5.15(-5.55%)
Nov 04, 2019 93.52 96.45 91.53 92.87 2,682,323 -13.65(-12.81%)
Nov 01, 2019 121.00 121.50 105.00 106.52 2,176,600 -9.32(-8.05%)
Oct 31, 2019 106.82 119.09 106.50 115.84 1,864,964 +6.90(+6.33%)
Oct 30, 2019 106.84 112.22 106.00 108.94 2,037,636 -8.48(-7.22%)
Oct 29, 2019 113.40 118.50 106.23 117.42 2,690,594 -9.63(-7.58%)
Oct 28, 2019 129.91 135.79 123.02 127.05 1,342,339 -17.06(-11.84%)
Oct 25, 2019 146.00 147.80 142.83 144.11 432,800 +0.55(+0.38%)
Oct 24, 2019 147.78 153.58 142.72 143.56 684,744 -6.75(-4.49%)
Oct 23, 2019 147.40 153.67 147.25 150.31 413,726 +3.31(+2.25%)
Oct 22, 2019 145.07 148.17 142.27 147.00 455,017 +0.54(+0.37%)
Oct 21, 2019 147.74 152.18 146.09 146.46 792,093 +14.01(+10.58%)
Oct 18, 2019 139.60 141.27 132.14 132.45 640,500 -4.10(-3.00%)
Oct 17, 2019 138.49 141.79 133.00 136.55 567,143 -5.95(-4.18%)
Oct 16, 2019 130.35 143.80 129.46 142.50 662,403 +8.10(+6.03%)
Oct 15, 2019 139.65 141.24 134.00 134.40 531,817 -5.19(-3.72%)
Oct 14, 2019 137.55 147.61 137.00 139.59 449,076 -7.73(-5.25%)
Oct 11, 2019 155.40 159.59 144.76 147.32 769,900 -8.48(-5.44%)
Oct 10, 2019 149.40 156.01 144.76 155.80 634,936 +6.22(+4.16%)
Oct 09, 2019 143.05 150.98 138.88 149.58 586,701 +9.33(+6.65%)
Oct 08, 2019 142.17 144.32 138.93 140.25 547,505 +3.08(+2.25%)
Oct 07, 2019 136.46 139.71 131.80 137.17 701,442 +7.05(+5.42%)
Oct 04, 2019 140.00 140.50 122.13 130.12 1,237,400 -2.27(-1.71%)
Oct 03, 2019 151.60 157.00 130.18 132.39 1,605,455 -15.40(-10.42%)
Oct 02, 2019 142.88 150.70 140.66 147.79 701,970 +6.23(+4.40%)
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.