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

Ipath US Treasury 2 Yr Bull ETN (NY: DTUL )

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 (%)
Oct 31, 2011 57.31 57.40 57.31 57.40 600 +0.47(+0.83%)
Oct 28, 2011 56.93 56.93 56.93 56.93 100 -0.08(-0.14%)
Oct 26, 2011 57.01 57.01 57.01 0 -0.03(-0.05%)
Oct 17, 2011 57.04 57.04 57.04 0 +0.25(+0.44%)
Oct 07, 2011 56.79 56.79 56.79 0 -0.47(-0.82%)
Sep 28, 2011 57.26 57.26 57.26 0 -0.14(-0.24%)
Sep 27, 2011 57.27 57.40 57.27 57.40 500 -0.08(-0.14%)
Sep 26, 2011 57.52 57.52 57.47 57.48 1,100 -0.16(-0.28%)
Sep 23, 2011 57.64 57.64 57.64 57.64 220 -0.11(-0.19%)
Sep 22, 2011 57.89 57.90 57.73 57.75 8,300 -0.56(-0.96%)
Sep 20, 2011 58.31 58.31 58.31 0 -0.01(-0.02%)
Sep 19, 2011 58.32 58.36 58.32 58.32 2,300 +0.20(+0.34%)
Sep 16, 2011 58.12 58.12 58.12 58.12 420 +0.19(+0.33%)
Sep 14, 2011 57.93 57.93 57.93 57.93 0 +0.14(+0.24%)
Sep 13, 2011 57.77 57.79 57.72 57.79 2,260 +0.00(+0.00%)
Sep 12, 2011 57.93 57.93 57.73 57.79 11,900 -0.42(-0.72%)
Sep 09, 2011 58.09 58.21 58.09 58.21 483 +0.38(+0.66%)
Sep 06, 2011 57.83 57.83 57.83 57.83 0 -0.01(-0.02%)
Aug 31, 2011 57.84 57.84 57.84 0 -0.04(-0.07%)
Aug 29, 2011 57.88 57.88 57.88 0 -0.06(-0.10%)
Aug 23, 2011 57.94 57.94 57.94 0 -0.03(-0.05%)
Aug 22, 2011 57.97 57.97 57.93 57.97 2,700 -0.08(-0.13%)
Aug 17, 2011 58.05 58.05 58.05 0 -0.04(-0.07%)
Aug 16, 2011 58.09 58.13 58.09 58.09 4,600 +0.00(+0.00%)
Aug 12, 2011 58.09 58.09 58.09 58.09 0 -0.09(-0.15%)
Aug 10, 2011 58.18 58.18 58.18 0 +0.36(+0.62%)
Aug 09, 2011 57.18 57.82 57.38 57.82 300 +0.11(+0.19%)
Aug 08, 2011 57.70 57.71 57.70 57.71 10,000 +0.51(+0.89%)
Aug 05, 2011 57.18 57.20 57.18 57.20 9,200 -0.10(-0.17%)
Aug 04, 2011 57.13 57.34 57.10 57.30 14,175 +0.57(+1.00%)
Aug 03, 2011 56.63 56.79 56.63 56.73 3,775 +1.20(+2.16%)
Jul 27, 2011 55.53 55.53 55.53 0 -0.14(-0.25%)
Jul 26, 2011 55.82 55.84 55.67 55.67 12,700 -0.04(-0.07%)
Jul 25, 2011 55.71 55.71 55.71 55.71 5,000 -0.23(-0.41%)
Jul 22, 2011 55.94 55.94 55.94 55.94 3,500 +0.09(+0.16%)
Jul 21, 2011 55.85 55.85 55.85 55.85 2,900 -0.19(-0.34%)
Jul 20, 2011 56.04 56.04 56.04 56.04 500 -0.18(-0.32%)
Jul 19, 2011 56.22 56.30 56.22 56.22 2,700 +0.09(+0.16%)
Jul 18, 2011 56.27 56.27 56.13 56.13 5,777 -0.10(-0.18%)
Jul 13, 2011 56.23 56.23 56.23 0 +1.37(+2.50%)
Jul 07, 2011 54.86 54.86 54.86 0 -0.64(-1.16%)
Jul 06, 2011 55.50 55.50 55.50 55.50 300 +0.19(+0.35%)
Jul 05, 2011 55.18 55.31 55.18 55.31 2,170 +0.47(+0.85%)
Jun 28, 2011 54.84 54.84 54.84 0 -0.89(-1.59%)
Jun 27, 2011 55.73 55.73 55.73 55.73 5,200 -0.34(-0.61%)
Jun 23, 2011 56.07 56.07 56.07 0 +0.26(+0.47%)
Jun 22, 2011 55.81 55.81 55.81 55.81 100 +0.00(+0.00%)
Jun 21, 2011 55.81 55.81 55.81 55.81 100 +0.02(+0.04%)
Jun 20, 2011 55.79 55.79 55.79 55.79 100 +0.01(+0.02%)
Jun 17, 2011 55.78 55.82 55.70 55.78 4,900 +0.12(+0.22%)
Jun 16, 2011 55.66 55.74 55.66 55.66 1,500 -0.12(-0.21%)
Jun 15, 2011 55.69 55.78 55.69 55.78 15,379 +0.69(+1.25%)
Jun 14, 2011 55.23 55.23 55.09 55.09 6,100 -0.48(-0.86%)
Jun 13, 2011 55.55 55.67 55.53 55.57 4,500 +0.26(+0.47%)
Jun 09, 2011 55.31 55.31 55.31 0 -0.45(-0.81%)
Jun 08, 2011 55.62 55.83 55.62 55.76 9,800 +0.16(+0.29%)
Jun 07, 2011 55.24 55.60 55.12 55.60 18,200 +0.40(+0.72%)
Jun 06, 2011 55.16 55.24 55.13 55.20 4,900 +0.32(+0.58%)
Jun 02, 2011 54.88 54.88 54.88 54.88 0 +1.03(+1.91%)
May 24, 2011 53.81 53.89 53.73 53.85 5,400 +0.05(+0.10%)
May 23, 2011 54.04 54.04 53.76 53.80 4,000 -0.14(-0.26%)
May 20, 2011 53.89 53.94 53.83 53.94 3,800 +0.21(+0.39%)
May 19, 2011 53.34 53.77 53.34 53.73 13,800 +0.28(+0.52%)
May 18, 2011 53.57 53.57 53.38 53.45 15,515 -0.29(-0.54%)
May 17, 2011 53.81 53.84 53.70 53.74 4,300 +0.00(+0.00%)
May 16, 2011 53.73 53.74 53.73 53.74 700 +0.16(+0.30%)
May 13, 2011 53.50 53.74 53.50 53.58 11,800 +0.23(+0.43%)
May 12, 2011 53.51 53.51 53.35 53.35 11,200 -0.16(-0.30%)
May 11, 2011 53.28 53.59 53.20 53.51 12,000 +0.45(+0.85%)
May 10, 2011 53.36 53.36 53.06 53.06 9,000 -0.29(-0.54%)
May 06, 2011 53.35 53.35 53.35 0 +0.19(+0.36%)
May 05, 2011 53.13 53.24 53.08 53.16 9,200 +0.19(+0.36%)
May 04, 2011 52.93 52.97 52.93 52.97 2,500 +0.07(+0.13%)
May 03, 2011 52.93 52.94 52.80 52.90 6,600 +0.01(+0.02%)
May 02, 2011 52.89 52.89 52.89 52.89 20,400 +0.28(+0.53%)
Apr 28, 2011 52.61 52.61 52.61 52.61 0 +0.18(+0.34%)
Apr 27, 2011 51.99 52.43 51.86 52.43 17,300 +0.08(+0.15%)
Apr 26, 2011 52.12 52.35 52.09 52.35 5,500 +0.31(+0.60%)
Apr 25, 2011 51.85 52.08 51.83 52.04 7,700 +0.23(+0.44%)
Apr 21, 2011 51.69 51.89 51.69 51.81 9,000 +0.00(+0.00%)
Apr 19, 2011 51.81 51.81 51.81 51.81 0 -0.02(-0.04%)
Apr 18, 2011 51.80 51.83 51.80 51.83 5,100 +1.30(+2.57%)
Apr 14, 2011 50.53 50.53 50.53 50.53 0 +0.02(+0.04%)
Apr 12, 2011 50.51 50.51 50.51 50.51 0 +0.64(+1.28%)
Apr 08, 2011 49.87 49.87 49.87 49.87 0 -0.31(-0.62%)
Apr 07, 2011 49.84 50.18 49.81 50.18 13,500 +0.54(+1.09%)
Apr 06, 2011 49.76 49.83 49.64 49.64 6,400 -0.16(-0.32%)
Apr 05, 2011 50.08 50.20 49.69 49.80 42,225 +0.57(+1.16%)
Apr 01, 2011 49.23 49.23 49.23 49.23 0 -0.69(-1.38%)
Mar 31, 2011 50.36 50.36 49.89 49.92 22,300 -0.17(-0.34%)
Mar 30, 2011 50.05 50.17 50.01 50.09 10,000 +0.25(+0.50%)
Mar 29, 2011 50.25 50.25 49.84 49.84 17,200 -0.30(-0.60%)
Mar 28, 2011 50.08 50.14 50.02 50.14 7,600 -0.34(-0.67%)
Mar 25, 2011 50.98 50.98 50.48 50.48 15,200 -1.05(-2.04%)
Mar 21, 2011 51.53 51.53 51.53 51.53 0 -0.82(-1.57%)
Mar 16, 2011 52.35 52.35 52.35 52.35 0 +0.17(+0.33%)
Mar 15, 2011 52.18 52.18 52.18 52.18 700 +0.29(+0.56%)
Mar 14, 2011 51.89 51.89 51.89 51.89 200 +0.47(+0.91%)
Mar 11, 2011 51.30 51.42 51.28 51.42 10,300 +0.06(+0.12%)
Mar 10, 2011 51.02 51.36 50.81 51.36 49,800 +0.63(+1.24%)
Mar 09, 2011 50.58 50.89 50.49 50.73 10,300 +0.44(+0.87%)
Mar 08, 2011 50.27 50.31 50.27 50.29 800 -0.27(-0.53%)
Mar 07, 2011 50.43 50.76 50.43 50.56 4,600 -0.26(-0.51%)
Mar 04, 2011 50.08 50.82 50.08 50.82 600 +1.18(+2.38%)
Mar 03, 2011 49.70 49.71 49.60 49.64 1,800 -1.15(-2.26%)
Mar 02, 2011 50.87 50.87 50.79 50.79 12,200 +0.17(+0.34%)
Feb 28, 2011 50.62 50.62 50.62 0 +0.60(+1.20%)
Feb 25, 2011 49.94 50.02 49.89 50.02 1,000 +0.15(+0.30%)
Feb 22, 2011 49.87 49.87 49.87 0 +0.48(+0.97%)
Feb 18, 2011 48.89 49.39 48.89 49.39 8,700 +0.41(+0.84%)
Feb 17, 2011 49.15 49.15 48.98 48.98 12,100 +0.55(+1.14%)
Feb 14, 2011 48.43 48.43 48.43 0 +0.00(+0.00%)
Feb 11, 2011 48.82 48.82 48.43 48.43 7,800 +0.04(+0.08%)
Feb 10, 2011 48.63 48.63 48.39 48.39 3,600 -0.43(-0.88%)
Feb 09, 2011 48.47 48.90 48.47 48.82 8,300 +0.60(+1.24%)
Feb 08, 2011 48.87 49.36 48.22 48.22 22,700 -0.94(-1.91%)
Feb 04, 2011 49.16 49.16 49.16 0 -0.43(-0.87%)
Feb 03, 2011 49.67 49.74 49.57 49.59 1,700 -0.47(-0.94%)
Feb 02, 2011 50.60 50.60 50.06 50.06 800 -1.04(-2.04%)
Jan 31, 2011 51.10 51.10 51.10 0 +0.06(+0.12%)
Jan 28, 2011 51.04 51.04 51.04 51.04 600 +0.06(+0.12%)
Jan 27, 2011 50.70 50.98 50.70 50.98 2,200 +0.59(+1.17%)
Jan 26, 2011 50.41 50.41 50.21 50.39 5,000 -0.25(-0.49%)
Jan 25, 2011 50.29 50.76 50.17 50.64 45,500 +0.35(+0.70%)
Jan 21, 2011 50.29 50.29 50.29 0 -0.35(-0.69%)
Jan 19, 2011 50.64 50.64 50.64 0 +0.07(+0.14%)
Jan 18, 2011 50.64 50.64 50.46 50.57 23,400 -0.08(-0.16%)
Jan 14, 2011 50.73 50.80 50.49 50.65 13,800 +0.04(+0.08%)
Jan 13, 2011 50.61 50.61 50.61 50.61 400 +0.19(+0.38%)
Jan 12, 2011 50.34 50.46 50.15 50.42 9,000 -0.09(-0.18%)
Jan 11, 2011 50.68 50.68 50.44 50.51 2,900 -0.10(-0.20%)
Jan 10, 2011 50.61 50.62 50.54 50.61 1,100 +0.26(+0.52%)
Jan 07, 2011 49.83 50.38 49.83 50.35 3,600 +1.17(+2.38%)
Jan 05, 2011 49.18 49.18 49.18 0 -1.20(-2.38%)
Jan 03, 2011 50.38 50.38 50.38 0 +0.64(+1.29%)
Dec 30, 2010 49.74 49.74 49.74 0 -0.29(-0.58%)
Dec 29, 2010 49.11 50.03 49.11 50.03 1,400 +0.52(+1.05%)
Dec 22, 2010 49.51 49.51 49.51 0 -0.06(-0.12%)
Dec 21, 2010 49.74 49.74 49.52 49.57 2,400 -0.27(-0.54%)
Dec 20, 2010 50.07 50.07 49.84 49.84 1,400 +0.01(+0.02%)
Dec 17, 2010 49.35 49.83 49.33 49.83 2,200 +0.64(+1.30%)
Dec 16, 2010 49.07 49.19 48.79 49.19 5,000 -0.30(-0.61%)
Dec 15, 2010 49.51 49.51 49.47 49.49 700 +0.09(+0.18%)
Dec 14, 2010 49.71 49.77 49.27 49.40 16,300 -0.39(-0.78%)
Dec 13, 2010 49.55 49.79 49.55 49.79 3,000 +0.19(+0.38%)
Dec 10, 2010 49.68 49.74 49.60 49.60 2,000 +0.13(+0.26%)
Dec 09, 2010 49.76 49.76 49.47 49.47 1,600 -0.17(-0.34%)
Dec 08, 2010 49.95 49.95 49.43 49.64 4,100 -1.77(-3.44%)
Dec 07, 2010 51.43 51.43 51.41 51.41 700 -0.18(-0.35%)
Dec 03, 2010 51.59 51.59 51.59 0 +0.91(+1.80%)
Dec 02, 2010 50.62 50.92 50.62 50.68 1,400 -0.05(-0.10%)
Dec 01, 2010 50.92 51.02 50.73 50.73 19,800 -0.93(-1.80%)
Nov 30, 2010 51.38 51.70 51.30 51.66 8,100 +0.57(+1.12%)
Nov 29, 2010 50.86 51.09 50.83 51.09 1,500 +0.25(+0.49%)
Nov 26, 2010 50.69 50.84 50.69 50.84 1,000 +0.05(+0.10%)
Nov 24, 2010 51.30 50.79 50.79 50.79 6,000 -0.82(-1.59%)
Nov 23, 2010 51.65 51.65 51.56 51.61 500 +0.55(+1.08%)
Nov 22, 2010 51.06 51.06 51.06 51.06 555 +0.16(+0.31%)
Nov 19, 2010 50.90 50.90 50.90 50.90 888 -0.03(-0.06%)
Nov 18, 2010 50.94 50.94 50.93 50.93 1,110 -0.16(-0.31%)
Nov 17, 2010 51.14 51.14 51.09 51.09 1,800 +0.20(+0.39%)
Nov 16, 2010 50.89 50.89 50.89 50.89 800 +0.03(+0.06%)
Nov 15, 2010 50.86 50.86 50.86 50.86 800 -0.16(-0.31%)
Nov 12, 2010 51.00 51.02 51.00 51.02 1,100 -0.09(-0.18%)
Nov 11, 2010 51.11 51.11 51.11 51.11 200 -0.74(-1.43%)
Nov 09, 2010 51.85 51.85 51.85 0 -0.15(-0.29%)
Nov 08, 2010 52.00 52.00 52.00 52.00 200 -0.36(-0.69%)
Nov 05, 2010 52.36 52.36 52.36 52.36 100 -0.31(-0.59%)
Nov 04, 2010 52.67 52.67 52.67 52.67 200 -0.04(-0.08%)
Nov 03, 2010 52.71 52.71 52.71 52.71 200 +0.19(+0.36%)
Nov 02, 2010 52.52 52.52 52.52 52.52 200 -0.08(-0.15%)
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.