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

United States 3X Short Oil Fund (NY: USOD )

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, 2019 8.250 8.588 8.233 8.450 83,589 +0.37(+4.52%)
Oct 30, 2019 7.950 8.270 7.900 8.085 62,052 +0.21(+2.66%)
Oct 29, 2019 8.130 8.150 7.690 7.875 60,931 +0.15(+2.00%)
Oct 28, 2019 7.347 7.790 7.280 7.720 116,473 +0.35(+4.75%)
Oct 25, 2019 7.590 7.800 7.367 7.370 68,500 -0.21(-2.77%)
Oct 24, 2019 7.690 7.690 7.463 7.580 54,086 -0.16(-2.07%)
Oct 23, 2019 8.455 8.460 7.650 7.741 177,024 -0.66(-7.91%)
Oct 22, 2019 8.470 8.600 8.200 8.405 120,682 -0.34(-3.88%)
Oct 21, 2019 9.100 9.100 8.720 8.745 68,786 +0.08(+0.98%)
Oct 18, 2019 8.430 8.860 8.367 8.660 207,700 +0.11(+1.34%)
Oct 17, 2019 9.140 9.140 8.500 8.546 156,532 -0.35(-3.98%)
Oct 16, 2019 9.220 9.220 8.700 8.900 48,635 -0.18(-2.00%)
Oct 15, 2019 8.860 9.169 8.790 9.082 20,297 +0.25(+2.88%)
Oct 14, 2019 8.810 9.130 8.810 8.828 81,641 +0.53(+6.36%)
Oct 11, 2019 8.750 8.750 8.210 8.300 65,500 -0.50(-5.68%)
Oct 10, 2019 9.050 9.090 8.780 8.800 67,234 -0.55(-5.88%)
Oct 09, 2019 8.930 9.429 8.800 9.350 107,242 -0.21(-2.18%)
Oct 08, 2019 9.620 9.720 9.280 9.558 14,812 +0.33(+3.55%)
Oct 07, 2019 8.780 9.285 8.640 9.230 66,405 -0.03(-0.32%)
Oct 04, 2019 8.210 9.560 8.210 9.259 92,500 +4.50(+94.44%)
Oct 03, 2019 4.800 5.110 4.700 4.762 232,390 +0.09(+1.97%)
Oct 02, 2019 4.410 4.770 4.415 4.670 220,066 +0.23(+5.18%)
Oct 01, 2019 4.160 4.550 4.160 4.440 270,979 +0.19(+4.47%)
Sep 30, 2019 4.070 4.310 4.000 4.250 398,556 +0.32(+8.14%)
Sep 27, 2019 3.980 4.030 3.763 3.930 355,600 +0.12(+3.19%)
Sep 26, 2019 3.870 4.010 3.770 3.809 114,470 +0.01(+0.23%)
Sep 25, 2019 3.940 3.979 3.752 3.800 413,517 +0.09(+2.43%)
Sep 24, 2019 3.500 3.730 3.500 3.710 296,154 +0.26(+7.54%)
Sep 23, 2019 3.520 3.595 3.420 3.450 341,315 -0.03(-0.86%)
Sep 20, 2019 3.420 3.550 3.370 3.480 285,200 +0.00(+0.00%)
Sep 19, 2019 3.440 3.540 3.390 3.480 278,323 -0.08(-2.25%)
Sep 18, 2019 3.550 3.609 3.420 3.560 291,166 +0.16(+4.71%)
Sep 17, 2019 2.980 3.440 2.970 3.400 1,471,025 +0.33(+10.75%)
Sep 16, 2019 3.720 3.720 2.790 3.070 1,983,048 -1.96(-38.96%)
Sep 13, 2019 4.950 5.080 4.950 5.029 30,700 +0.06(+1.25%)
Sep 12, 2019 5.140 5.210 4.720 4.967 216,463 +0.24(+5.02%)
Sep 11, 2019 4.400 4.834 4.315 4.730 921,284 +0.29(+6.53%)
Sep 10, 2019 4.240 4.500 4.150 4.440 140,333 +0.12(+2.77%)
Sep 09, 2019 4.490 4.500 4.260 4.320 526,686 -0.35(-7.49%)
Sep 06, 2019 5.050 5.079 4.600 4.670 250,700 -0.09(-1.81%)
Sep 05, 2019 4.620 4.802 4.381 4.756 197,337 +0.04(+0.75%)
Sep 04, 2019 4.950 5.000 4.660 4.721 319,714 -0.69(-12.73%)
Sep 03, 2019 5.500 5.700 5.350 5.410 194,100 +0.31(+6.07%)
Aug 30, 2019 4.810 5.220 4.750 5.100 312,500 +0.35(+7.37%)
Aug 29, 2019 4.830 4.860 4.700 4.750 162,080 -0.18(-3.60%)
Aug 28, 2019 4.820 4.987 4.710 4.927 127,508 -0.27(-5.18%)
Aug 27, 2019 5.390 5.540 5.160 5.197 448,182 -0.32(-5.82%)
Aug 26, 2019 5.180 5.600 5.110 5.518 36,613 +0.01(+0.15%)
Aug 23, 2019 5.460 5.630 5.280 5.510 188,100 +0.41(+8.12%)
Aug 22, 2019 4.980 5.160 4.961 5.096 57,859 +0.11(+2.12%)
Aug 21, 2019 4.730 5.040 4.650 4.990 161,946 +0.08(+1.63%)
Aug 20, 2019 5.080 5.120 4.800 4.910 28,219 +0.02(+0.47%)
Aug 19, 2019 4.960 5.120 4.820 4.887 59,347 -0.37(-7.08%)
Aug 16, 2019 5.270 5.420 5.220 5.259 20,900 -0.09(-1.70%)
Aug 15, 2019 5.372 5.500 5.251 5.350 68,846 +0.13(+2.49%)
Aug 14, 2019 5.230 5.455 5.120 5.220 325,130 +0.48(+10.23%)
Aug 13, 2019 5.450 5.450 4.650 4.735 282,958 -0.69(-12.65%)
Aug 12, 2019 5.450 5.550 5.342 5.421 63,839 -0.14(-2.58%)
Aug 09, 2019 5.700 5.700 5.405 5.565 203,300 -0.57(-9.22%)
Aug 08, 2019 6.100 6.360 6.050 6.130 56,155 -0.20(-3.15%)
Aug 07, 2019 6.440 6.952 6.270 6.330 147,819 +0.43(+7.24%)
Aug 06, 2019 5.470 5.950 5.430 5.903 30,962 +0.35(+6.25%)
Aug 05, 2019 5.650 5.650 5.370 5.556 227,591 +0.13(+2.43%)
Aug 02, 2019 5.299 5.570 5.280 5.424 51,600 -0.29(-5.09%)
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.