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 (%)
Sep 30, 2019 133.66 136.36 130.30 136.05 871,525 +11.51(+9.24%)
Sep 27, 2019 126.50 127.45 120.91 124.54 849,900 +6.46(+5.47%)
Sep 26, 2019 111.69 122.30 110.12 118.08 1,404,772 +9.48(+8.73%)
Sep 25, 2019 113.63 114.50 106.37 108.60 676,398 +1.22(+1.14%)
Sep 24, 2019 101.91 108.85 101.70 107.38 908,000 +3.71(+3.58%)
Sep 23, 2019 106.78 108.37 102.43 103.67 864,220 +0.07(+0.07%)
Sep 20, 2019 99.26 106.84 99.25 103.60 977,200 +2.50(+2.47%)
Sep 19, 2019 96.48 103.00 96.34 101.10 1,379,682 +7.90(+8.48%)
Sep 18, 2019 90.58 96.17 90.21 93.20 966,920 +3.30(+3.67%)
Sep 17, 2019 89.19 90.41 85.98 89.90 1,023,410 +2.98(+3.43%)
Sep 16, 2019 89.42 91.25 85.41 86.92 1,445,462 -6.39(-6.85%)
Sep 13, 2019 98.83 101.69 92.02 93.31 1,167,000 -6.40(-6.42%)
Sep 12, 2019 103.48 104.97 98.38 99.71 1,237,682 -2.29(-2.25%)
Sep 11, 2019 101.93 102.99 96.82 102.00 1,211,354 +3.97(+4.05%)
Sep 10, 2019 95.56 99.50 94.54 98.03 1,493,410 +1.21(+1.25%)
Sep 09, 2019 104.12 104.27 96.76 96.82 2,042,153 -13.69(-12.39%)
Sep 06, 2019 119.26 119.41 108.54 110.51 1,475,900 -7.37(-6.25%)
Sep 05, 2019 119.73 125.21 114.80 117.88 1,300,988 -0.22(-0.19%)
Sep 04, 2019 126.01 129.50 115.33 118.10 1,832,221 -15.52(-11.62%)
Sep 03, 2019 134.00 135.59 130.60 133.62 1,657,330 -12.72(-8.69%)
Aug 30, 2019 148.31 149.79 143.42 146.34 669,800 +1.44(+0.99%)
Aug 29, 2019 150.20 153.26 141.00 144.90 1,395,625 -12.10(-7.71%)
Aug 28, 2019 153.68 160.49 148.80 157.00 867,595 -7.78(-4.72%)
Aug 27, 2019 168.29 168.90 163.05 164.78 604,695 +6.28(+3.96%)
Aug 26, 2019 162.19 165.51 156.39 158.50 970,438 -17.20(-9.79%)
Aug 23, 2019 181.10 181.59 173.16 175.70 481,600 -0.36(-0.20%)
Aug 22, 2019 170.01 176.75 166.18 176.06 596,307 +4.96(+2.90%)
Aug 21, 2019 165.13 174.67 165.13 171.10 599,493 +8.70(+5.36%)
Aug 20, 2019 163.00 167.83 160.84 162.40 337,505 -3.08(-1.86%)
Aug 19, 2019 174.57 174.67 161.50 165.48 581,634 +0.69(+0.42%)
Aug 16, 2019 165.28 171.77 163.38 164.79 519,400 +4.21(+2.62%)
Aug 15, 2019 174.10 177.48 150.01 160.58 1,387,760 -15.82(-8.97%)
Aug 14, 2019 178.45 184.25 175.76 176.40 400,587 -0.52(-0.29%)
Aug 13, 2019 179.86 185.89 171.18 176.92 585,790 -10.35(-5.53%)
Aug 12, 2019 178.95 191.88 178.95 187.27 320,883 +2.25(+1.22%)
Aug 09, 2019 186.85 187.60 178.70 185.02 515,300 +0.54(+0.29%)
Aug 08, 2019 186.29 191.50 175.50 184.48 818,697 -10.01(-5.15%)
Aug 07, 2019 186.64 197.90 182.84 194.49 450,489 +4.95(+2.61%)
Aug 06, 2019 191.64 193.26 181.67 189.54 457,302 -7.01(-3.57%)
Aug 05, 2019 206.67 207.11 189.48 196.55 1,006,796 +14.61(+8.03%)
Aug 02, 2019 186.36 196.36 180.65 181.94 1,000,200 +6.34(+3.61%)
Aug 01, 2019 147.01 175.88 144.21 175.60 1,322,688 +14.60(+9.07%)
Jul 31, 2019 169.01 171.45 152.30 161.00 1,106,576 -25.81(-13.82%)
Jul 30, 2019 191.99 194.24 185.36 186.81 349,581 -4.37(-2.29%)
Jul 29, 2019 186.63 195.50 186.22 191.18 660,972 +10.62(+5.88%)
Jul 26, 2019 180.00 183.78 177.15 180.56 526,400 +12.80(+7.63%)
Jul 25, 2019 165.60 170.50 160.95 167.76 471,892 -2.67(-1.57%)
Jul 24, 2019 165.08 173.88 165.08 170.43 525,430 +11.79(+7.43%)
Jul 23, 2019 156.01 158.79 152.63 158.64 334,664 +5.01(+3.26%)
Jul 22, 2019 161.00 161.54 150.58 153.63 544,273 -12.46(-7.50%)
Jul 19, 2019 165.99 169.80 165.01 166.09 449,600 +6.19(+3.87%)
Jul 18, 2019 153.65 164.73 147.44 159.90 651,556 +4.35(+2.80%)
Jul 17, 2019 154.31 160.12 148.77 155.55 519,542 +2.71(+1.77%)
Jul 16, 2019 151.85 157.05 150.33 152.84 663,932 +13.84(+9.96%)
Jul 15, 2019 136.01 142.50 134.96 139.00 962,853 +8.79(+6.75%)
Jul 12, 2019 129.42 132.44 126.25 130.21 1,146,200 -7.96(-5.76%)
Jul 11, 2019 128.32 139.88 125.00 138.17 1,078,882 +6.99(+5.33%)
Jul 10, 2019 128.22 134.78 124.21 131.18 896,124 -4.55(-3.35%)
Jul 09, 2019 138.99 142.00 132.42 135.73 1,018,932 -2.65(-1.92%)
Jul 08, 2019 139.38 144.20 137.31 138.38 733,889 +0.63(+0.46%)
Jul 05, 2019 142.99 143.46 130.50 137.75 1,832,400 -28.28(-17.03%)
Jul 03, 2019 167.56 173.83 164.38 166.03 369,800 -9.33(-5.32%)
Jul 02, 2019 167.64 177.00 167.59 175.36 326,085 +4.82(+2.83%)
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.