Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Gold (NQ: UGLD )

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 (%)
Jan 29, 2016 8.520 8.610 8.430 8.580 543,603 +0.05(+0.59%)
Jan 28, 2016 8.510 8.570 8.480 8.530 489,293 -0.26(-2.96%)
Jan 27, 2016 8.590 8.840 8.520 8.790 575,887 +0.10(+1.15%)
Jan 26, 2016 8.450 8.720 8.430 8.690 773,564 +0.31(+3.70%)
Jan 25, 2016 8.290 8.390 8.270 8.380 302,039 +0.26(+3.20%)
Jan 22, 2016 8.120 8.300 8.060 8.120 425,460 -0.11(-1.34%)
Jan 21, 2016 8.140 8.230 8.010 8.230 144,389 -0.01(-0.12%)
Jan 20, 2016 8.200 8.400 8.130 8.240 802,589 +0.31(+3.91%)
Jan 19, 2016 7.940 8.005 7.840 7.930 260,557 +0.00(+0.00%)
Jan 15, 2016 8.120 7.930 7.930 7.930 407,400 +0.22(+2.85%)
Jan 14, 2016 7.890 7.955 7.570 7.710 896,302 -0.40(-4.93%)
Jan 13, 2016 7.900 8.120 7.880 8.110 647,993 +0.13(+1.63%)
Jan 12, 2016 7.910 8.070 7.830 7.980 2,654,496 -0.10(-1.24%)
Jan 11, 2016 8.230 8.280 8.070 8.080 174,313 -0.23(-2.77%)
Jan 08, 2016 8.260 8.330 8.160 8.310 196,674 -0.10(-1.21%)
Jan 07, 2016 8.350 8.434 8.200 8.412 508,647 +0.33(+4.11%)
Jan 06, 2016 8.000 8.100 7.920 8.080 512,840 +0.35(+4.53%)
Jan 05, 2016 7.740 7.800 7.694 7.730 135,151 +0.07(+0.91%)
Jan 04, 2016 7.750 7.860 7.592 7.660 278,621 +0.29(+3.93%)
Dec 31, 2015 7.390 7.370 7.370 7.370 166,400 +0.00(+0.00%)
Dec 30, 2015 7.440 7.440 7.340 7.370 327,319 -0.17(-2.25%)
Dec 29, 2015 7.590 7.610 7.520 7.540 102,906 -0.02(-0.26%)
Dec 28, 2015 7.590 7.612 7.500 7.560 187,086 -0.13(-1.69%)
Dec 24, 2015 7.670 7.690 7.690 7.690 59,400 +0.14(+1.85%)
Dec 23, 2015 7.590 7.620 7.520 7.550 110,072 -0.06(-0.79%)
Dec 22, 2015 7.720 7.740 7.610 7.610 131,559 -0.11(-1.42%)
Dec 21, 2015 7.680 7.810 7.671 7.720 320,197 +0.24(+3.21%)
Dec 18, 2015 7.340 7.580 7.340 7.480 285,801 +0.32(+4.47%)
Dec 17, 2015 7.260 7.290 7.100 7.160 241,764 -0.52(-6.76%)
Dec 16, 2015 7.630 7.820 7.430 7.679 393,882 +0.27(+3.63%)
Dec 15, 2015 7.420 7.530 7.378 7.410 125,378 -0.05(-0.67%)
Dec 14, 2015 7.650 7.668 7.450 7.460 227,179 -0.30(-3.93%)
Dec 11, 2015 7.490 7.810 7.480 7.765 146,504 +0.10(+1.37%)
Dec 10, 2015 7.650 7.750 7.600 7.660 162,498 +0.00(+0.00%)
Dec 09, 2015 7.910 7.910 7.600 7.660 272,417 -0.05(-0.65%)
Dec 08, 2015 7.800 7.800 7.630 7.710 141,148 +0.05(+0.65%)
Dec 07, 2015 7.820 7.826 7.631 7.660 305,787 -0.31(-3.89%)
Dec 04, 2015 7.660 8.025 7.660 7.970 479,254 +0.50(+6.69%)
Dec 03, 2015 7.360 7.520 7.284 7.470 419,009 +0.22(+3.03%)
Dec 02, 2015 7.400 7.400 7.210 7.250 420,803 -0.36(-4.73%)
Dec 01, 2015 7.610 7.620 7.510 7.610 205,896 +0.08(+1.06%)
Nov 30, 2015 7.440 7.624 7.425 7.530 190,404 +0.17(+2.31%)
Nov 27, 2015 7.310 7.451 7.300 7.360 403,721 -0.30(-3.92%)
Nov 25, 2015 7.650 7.660 7.660 7.660 268,200 -0.09(-1.16%)
Nov 24, 2015 7.790 7.820 7.700 7.750 117,591 +0.15(+1.97%)
Nov 23, 2015 7.650 7.690 7.560 7.600 115,224 -0.21(-2.69%)
Nov 20, 2015 7.920 7.920 7.760 7.810 196,302 -0.10(-1.26%)
Nov 19, 2015 7.800 8.010 7.780 7.910 304,399 +0.26(+3.40%)
Nov 18, 2015 7.640 7.770 7.570 7.650 178,773 +0.01(+0.13%)
Nov 17, 2015 7.860 7.870 7.540 7.640 388,868 -0.31(-3.90%)
Nov 16, 2015 7.990 8.010 7.900 7.950 214,589 +0.03(+0.38%)
Nov 13, 2015 7.900 7.939 7.870 7.920 363,775 -0.06(-0.75%)
Nov 12, 2015 7.800 8.070 7.770 7.980 332,284 +0.03(+0.38%)
Nov 11, 2015 8.030 8.050 7.950 7.950 914,580 -0.13(-1.61%)
Nov 10, 2015 8.050 8.170 7.970 8.080 153,960 -0.05(-0.62%)
Nov 09, 2015 8.090 8.150 8.070 8.130 278,658 +0.07(+0.87%)
Nov 06, 2015 8.060 8.120 8.010 8.060 351,760 -0.34(-4.10%)
Nov 05, 2015 8.490 8.520 8.400 8.405 183,152 -0.08(-0.88%)
Nov 04, 2015 8.750 8.770 8.470 8.480 235,595 -0.27(-3.09%)
Nov 03, 2015 8.950 8.959 8.670 8.750 458,022 -0.41(-4.48%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.