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 )

9.100 -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 (%)
Jan 31, 2019 191.50 192.88 188.59 190.21 4,477 -2.24(-1.16%)
Jan 30, 2019 195.31 197.75 191.26 192.45 4,183 -5.65(-2.85%)
Jan 29, 2019 196.83 198.12 195.36 198.10 3,553 -1.26(-0.63%)
Jan 28, 2019 199.93 203.51 199.36 199.36 14,311 +3.96(+2.02%)
Jan 25, 2019 198.69 198.69 193.50 195.41 6,252 -5.15(-2.57%)
Jan 24, 2019 202.70 205.41 197.07 200.55 8,248 -2.48(-1.22%)
Jan 23, 2019 197.41 205.63 197.41 203.03 7,002 +4.15(+2.08%)
Jan 22, 2019 193.97 199.46 193.12 198.88 14,894 +9.01(+4.74%)
Jan 18, 2019 192.93 195.17 189.78 189.88 10,365 -7.39(-3.74%)
Jan 17, 2019 203.36 205.08 195.93 197.26 12,338 -3.38(-1.69%)
Jan 16, 2019 200.98 201.98 197.93 200.65 7,746 +0.24(+0.12%)
Jan 15, 2019 199.55 202.17 196.98 200.41 8,859 -1.48(-0.73%)
Jan 14, 2019 205.56 205.56 200.60 201.89 11,784 +0.38(+0.19%)
Jan 11, 2019 200.50 204.51 200.12 201.50 7,553 +2.81(+1.42%)
Jan 10, 2019 203.08 205.04 198.36 198.69 18,132 -1.05(-0.53%)
Jan 09, 2019 201.08 204.70 198.41 199.74 11,141 -6.48(-3.14%)
Jan 08, 2019 203.75 208.27 203.22 206.22 9,798 -3.86(-1.84%)
Jan 07, 2019 213.51 218.57 206.94 210.08 12,315 -6.34(-2.93%)
Jan 04, 2019 226.24 227.05 215.66 216.42 18,107 -17.06(-7.31%)
Jan 03, 2019 227.24 238.30 226.67 233.49 12,330 +4.81(+2.11%)
Jan 02, 2019 247.26 247.88 226.29 228.67 17,990 -10.77(-4.50%)
Dec 31, 2018 236.92 244.59 235.39 239.44 13,071 -1.72(-0.71%)
Dec 28, 2018 234.63 243.06 233.49 241.16 13,911 +4.62(+1.95%)
Dec 27, 2018 248.59 255.17 236.53 236.53 14,087 -2.91(-1.21%)
Dec 26, 2018 267.99 279.00 239.39 239.44 25,502 -34.36(-12.55%)
Dec 24, 2018 258.92 274.14 257.40 273.81 30,030 +20.30(+8.01%)
Dec 21, 2018 249.89 257.16 240.23 253.50 23,679 +5.18(+2.09%)
Dec 20, 2018 239.47 250.70 233.29 248.32 23,187 +13.60(+5.79%)
Dec 19, 2018 226.54 237.76 219.07 234.72 13,302 +5.80(+2.53%)
Dec 18, 2018 219.22 231.01 218.37 228.92 18,220 +10.51(+4.81%)
Dec 17, 2018 211.37 221.21 208.04 218.41 22,428 +8.27(+3.94%)
Dec 14, 2018 202.95 212.08 202.05 210.13 23,805 +10.08(+5.04%)
Dec 13, 2018 201.96 203.62 197.87 200.05 18,860 -1.14(-0.57%)
Dec 12, 2018 197.15 201.24 193.82 201.19 16,012 -2.04(-1.01%)
Dec 11, 2018 195.87 207.19 195.87 203.24 17,157 +0.47(+0.23%)
Dec 10, 2018 198.06 211.37 197.82 202.76 23,193 +6.75(+3.44%)
Dec 07, 2018 186.78 196.82 181.03 196.01 29,651 +2.09(+1.08%)
Dec 06, 2018 194.96 202.08 193.78 193.92 30,220 +7.04(+3.77%)
Dec 04, 2018 177.04 187.40 175.28 186.88 18,968 +10.32(+5.84%)
Dec 03, 2018 175.75 180.65 174.56 176.56 13,559 -8.65(-4.67%)
Nov 30, 2018 186.31 189.02 184.22 185.22 8,159 +1.66(+0.91%)
Nov 29, 2018 185.03 186.17 180.64 183.55 11,078 -2.24(-1.20%)
Nov 28, 2018 192.44 195.34 185.74 185.79 14,767 -6.42(-3.34%)
Nov 27, 2018 192.40 194.54 189.69 192.21 8,726 +1.52(+0.80%)
Nov 26, 2018 194.82 194.82 188.54 190.69 14,072 -6.61(-3.35%)
Nov 23, 2018 194.82 199.67 194.82 197.29 14,300 +11.76(+6.34%)
Nov 21, 2018 185.53 185.53 185.53 0 -6.06(-3.16%)
Nov 20, 2018 185.83 194.20 184.61 191.59 20,927 +12.03(+6.70%)
Nov 19, 2018 182.41 182.41 178.23 179.56 9,067 +0.52(+0.29%)
Nov 16, 2018 181.46 182.93 178.27 179.03 7,970 -3.81(-2.08%)
Nov 15, 2018 190.21 194.30 182.84 182.84 11,916 -6.09(-3.22%)
Nov 14, 2018 181.79 191.87 180.70 188.93 13,930 +0.81(+0.43%)
Nov 13, 2018 180.22 189.64 178.89 188.12 20,522 +8.51(+4.74%)
Nov 12, 2018 169.90 180.22 168.38 179.60 15,221 +7.66(+4.45%)
Nov 09, 2018 174.42 177.99 170.09 171.95 17,685 +0.52(+0.31%)
Nov 08, 2018 165.05 172.33 163.11 171.43 13,035 +7.61(+4.64%)
Nov 07, 2018 165.34 169.00 163.15 163.82 13,127 -5.52(-3.26%)
Nov 06, 2018 170.28 173.06 168.81 169.33 12,872 -1.00(-0.59%)
Nov 05, 2018 173.09 173.09 169.43 170.33 10,219 -5.94(-3.37%)
Nov 02, 2018 172.38 179.13 169.76 176.28 12,491 +0.90(+0.51%)
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.