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

Ultra VIX Short-Term 2X Futures ETF (NY: UVXY )

24.72 -0.24 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2018 5504 5540 5165 5223 37,076 -232.00(-4.25%)
Nov 29, 2018 5428 5738 5325 5455 49,183 +164.00(+3.10%)
Nov 28, 2018 5418 5619 5220 5291 46,507 -247.00(-4.46%)
Nov 27, 2018 5794 5876 5505 5538 45,730 -164.00(-2.88%)
Nov 26, 2018 6019 6028 5693 5702 44,349 -526.00(-8.45%)
Nov 23, 2018 6334 6403 6134 6228 24,184 +79.00(+1.28%)
Nov 21, 2018 6149 6149 6149 0 -235.00(-3.68%)
Nov 20, 2018 6427 6615 6236 6384 97,223 +491.00(+8.33%)
Nov 19, 2018 5414 5938 5346 5893 75,216 +481.00(+8.89%)
Nov 16, 2018 5966 6040 5378 5412 69,188 -402.00(-6.91%)
Nov 15, 2018 6070 6290 5753 5814 90,163 -87.00(-1.47%)
Nov 14, 2018 5507 6150 5494 5901 102,800 +212.00(+3.73%)
Nov 13, 2018 5620 5919 5454 5689 126,483 +79.00(+1.41%)
Nov 12, 2018 5018 5674 4990 5610 110,078 +611.00(+12.22%)
Nov 09, 2018 4918 5209 4865 4999 87,737 +209.00(+4.36%)
Nov 08, 2018 4842 4905 4620 4790 51,083 -57.00(-1.18%)
Nov 07, 2018 5126 5139 4835 4847 56,252 -583.00(-10.74%)
Nov 06, 2018 5715 5735 5426 5430 41,202 -285.00(-4.99%)
Nov 05, 2018 5817 5879 5616 5715 42,243 -56.00(-0.97%)
Nov 02, 2018 5601 6127 5461 5771 102,160 +24.00(+0.42%)
Nov 01, 2018 6043 6197 5717 5747 70,434 -276.00(-4.58%)
Oct 31, 2018 6121 6275 5866 6023 79,358 -309.00(-4.88%)
Oct 30, 2018 6758 6855 6290 6332 99,793 -348.00(-5.21%)
Oct 29, 2018 6290 7159 6123 6680 134,264 +25.00(+0.38%)
Oct 26, 2018 6710 7027 6300 6655 172,376 +562.00(+9.22%)
Oct 25, 2018 6208 6492 5911 6093 121,886 -305.00(-4.77%)
Oct 24, 2018 5584 6478 5538 6398 182,051 +766.00(+13.60%)
Oct 23, 2018 6008 6268 5488 5632 153,293 +294.00(+5.51%)
Oct 22, 2018 5213 5673 5197 5338 114,198 +62.00(+1.18%)
Oct 19, 2018 5265 5550 5075 5276 147,581 -73.00(-1.36%)
Oct 18, 2018 4958 5610 4948 5349 176,938 +476.00(+9.77%)
Oct 17, 2018 4764 5276 4764 4873 113,446 +86.00(+1.80%)
Oct 16, 2018 5080 5179 4750 4787 117,524 -557.00(-10.42%)
Oct 15, 2018 5430 5615 5147 5344 106,906 +122.00(+2.34%)
Oct 12, 2018 5097 6019 5075 5222 201,779 -688.00(-11.64%)
Oct 11, 2018 5122 6288 4916 5910 342,745 +679.00(+12.98%)
Oct 10, 2018 4305 5256 4302 5231 279,595 +1036.00(+24.70%)
Oct 09, 2018 4240 4338 4023 4195 155,943 +110.00(+2.69%)
Oct 08, 2018 4188 4488 4050 4085 183,174 +56.00(+1.39%)
Oct 05, 2018 3830 4359 3739 4029 364,871 +125.00(+3.20%)
Oct 04, 2018 3673 4120 3668 3904 260,769 +332.00(+9.29%)
Oct 03, 2018 3554 3649 3539 3572 101,083 -51.00(-1.41%)
Oct 02, 2018 3626 3675 3558 3623 105,650 +11.00(+0.30%)
Oct 01, 2018 3532 3687 3504 3612 107,874 -68.00(-1.85%)
Sep 28, 2018 3750 3775 3674 3680 115,198 -1.00(-0.03%)
Sep 27, 2018 3717 3733 3645 3681 101,344 -109.00(-2.88%)
Sep 26, 2018 3664 3835 3606 3790 126,834 +61.00(+1.64%)
Sep 25, 2018 3605 3753 3589 3729 94,011 +47.00(+1.28%)
Sep 24, 2018 3712 3824 3665 3682 130,280 -2.00(-0.05%)
Sep 21, 2018 3670 3701 3598 3684 106,626 +8.00(+0.22%)
Sep 20, 2018 3682 3708 3627 3676 135,119 -87.00(-2.31%)
Sep 19, 2018 3802 3806 3715 3763 133,932 -217.00(-5.45%)
Sep 18, 2018 3954 3986 3851 3980 133,741 -15.00(-0.38%)
Sep 17, 2018 3825 4015 3800 3995 54,473 +165.00(+4.31%)
Sep 14, 2018 3930 3980 3820 3830 56,271 -115.00(-2.92%)
Sep 13, 2018 4000 4010 3940 3945 59,118 -185.00(-4.48%)
Sep 12, 2018 4190 4230 4090 4130 59,878 -75.00(-1.78%)
Sep 11, 2018 4485 4530 4200 4205 59,502 -205.00(-4.65%)
Sep 10, 2018 4465 4490 4360 4410 48,030 -195.00(-4.23%)
Sep 07, 2018 4625 4710 4470 4605 78,358 +120.00(+2.68%)
Sep 06, 2018 4300 4620 4270 4485 86,709 +195.00(+4.55%)
Sep 05, 2018 4295 4470 4250 4290 66,997 +45.00(+1.06%)
Sep 04, 2018 4250 4425 4220 4245 64,312 +40.00(+0.95%)
Aug 31, 2018 4205 4205 4205 0 -105.00(-2.44%)
Aug 30, 2018 4185 4405 4115 4310 76,895 +135.00(+3.23%)
Aug 29, 2018 4165 4235 4100 4175 40,211 -5.00(-0.12%)
Aug 28, 2018 4110 4245 4105 4180 42,536 +0.00(+0.00%)
Aug 27, 2018 4075 4185 4055 4180 34,761 +20.00(+0.48%)
Aug 24, 2018 4115 4180 4065 4160 44,822 -40.00(-0.95%)
Aug 23, 2018 4175 4305 4105 4200 67,749 -45.00(-1.06%)
Aug 22, 2018 4310 4320 4180 4245 54,943 -80.00(-1.85%)
Aug 21, 2018 4150 4325 4105 4325 51,442 +140.00(+3.35%)
Aug 20, 2018 4175 4240 4135 4185 38,296 -125.00(-2.90%)
Aug 17, 2018 4580 4640 4285 4310 55,560 -200.00(-4.43%)
Aug 16, 2018 4620 4620 4380 4510 58,269 -370.00(-7.58%)
Aug 15, 2018 4800 5340 4775 4880 149,070 +420.00(+9.42%)
Aug 14, 2018 4670 4790 4450 4460 52,579 -365.00(-7.56%)
Aug 13, 2018 4500 4840 4280 4825 89,164 +395.00(+8.92%)
Aug 10, 2018 4395 4572 4310 4430 96,542 +300.00(+7.26%)
Aug 09, 2018 4040 4140 3975 4130 31,571 +85.00(+2.10%)
Aug 08, 2018 4135 4170 4000 4045 37,527 -100.00(-2.41%)
Aug 07, 2018 4185 4215 4110 4145 31,916 -135.00(-3.15%)
Aug 06, 2018 4465 4510 4260 4280 44,322 -250.00(-5.52%)
Aug 03, 2018 4595 4635 4455 4530 48,150 -110.00(-2.37%)
Aug 02, 2018 4960 5020 4590 4640 56,609 -65.00(-1.38%)
Aug 01, 2018 4675 4815 4585 4705 55,369 -80.00(-1.67%)
Jul 31, 2018 4785 4880 4725 4785 50,970 -205.00(-4.11%)
Jul 30, 2018 4725 5075 4710 4990 66,004 +205.00(+4.28%)
Jul 27, 2018 4540 4985 4530 4785 78,452 +190.00(+4.13%)
Jul 26, 2018 4585 4680 4515 4595 36,658 +25.00(+0.55%)
Jul 25, 2018 4695 4712 4505 4570 42,782 -40.00(-0.87%)
Jul 24, 2018 4530 4865 4515 4610 58,792 -115.00(-2.43%)
Jul 23, 2018 4770 4880 4672 4725 36,159 -40.00(-0.84%)
Jul 20, 2018 4825 4852 4680 4765 43,842 +30.00(+0.63%)
Jul 19, 2018 4735 4820 4630 4735 44,033 +140.00(+3.05%)
Jul 18, 2018 4605 4765 4534 4595 40,509 -70.00(-1.50%)
Jul 17, 2018 4850 4885 4580 4665 51,131 -90.00(-1.89%)
Jul 16, 2018 4755 4875 4700 4755 54,534 -50.00(-1.04%)
Jul 13, 2018 4945 5015 4780 4805 51,574 -80.00(-1.64%)
Jul 12, 2018 5000 5090 4865 4885 49,224 -260.00(-5.05%)
Jul 11, 2018 5250 5275 5035 5145 72,170 +235.00(+4.79%)
Jul 10, 2018 4990 5122 4880 4910 54,665 -125.00(-2.48%)
Jul 09, 2018 5250 5260 4990 5035 50,713 -460.00(-8.37%)
Jul 06, 2018 5930 5945 5450 5495 60,985 -435.00(-7.34%)
Jul 05, 2018 6025 6272 5920 5930 50,817 -330.00(-5.27%)
Jul 03, 2018 6260 6260 6260 0 +75.00(+1.21%)
Jul 02, 2018 6605 6715 6165 6185 64,509 +15.00(+0.24%)
Jun 29, 2018 6175 5850 6170 68,770 -250.00(-3.89%)
Jun 28, 2018 6640 7050 6277 6420 90,278 -155.00(-2.36%)
Jun 27, 2018 5955 6770 5725 6575 104,992 +525.00(+8.68%)
Jun 26, 2018 6040 6395 5850 6050 71,460 -370.00(-5.76%)
Jun 25, 2018 5525 6825 5515 6420 144,475 +1150.00(+21.82%)
Jun 22, 2018 5230 5360 5155 5270 42,410 -220.00(-4.01%)
Jun 21, 2018 5050 5654 5045 5490 80,825 +485.00(+9.69%)
Jun 20, 2018 5035 5042 4920 5005 36,089 -165.00(-3.19%)
Jun 19, 2018 5310 5445 5105 5170 83,566 +340.00(+7.04%)
Jun 18, 2018 5145 5240 4815 4830 45,655 -95.00(-1.93%)
Jun 15, 2018 5125 4895 4925 54,206 +50.00(+1.03%)
Jun 14, 2018 4900 4970 4760 4875 46,742 -230.00(-4.51%)
Jun 13, 2018 4920 5120 4885 5105 51,968 +90.00(+1.79%)
Jun 12, 2018 4980 5110 4935 5015 35,846 -10.00(-0.20%)
Jun 11, 2018 5165 5195 4990 5025 36,776 -120.00(-2.33%)
Jun 08, 2018 5365 5385 5110 5145 38,148 -50.00(-0.96%)
Jun 07, 2018 5050 5465 5040 5195 50,130 +110.00(+2.16%)
Jun 06, 2018 5080 5085 39,655 -315.00(-5.83%)
Jun 05, 2018 5510 5588 5375 5400 32,303 -95.00(-1.73%)
Jun 04, 2018 5660 5695 5475 5495 30,845 -360.00(-6.15%)
Jun 01, 2018 5875 5895 5705 5855 36,535 -400.00(-6.39%)
May 31, 2018 6200 6490 6100 6255 51,597 +130.00(+2.12%)
May 30, 2018 6345 6375 6010 6125 46,494 -480.00(-7.27%)
May 29, 2018 5970 6890 5790 6605 99,751 +1015.00(+18.16%)
May 25, 2018 5590 5590 5590 0 +105.00(+1.91%)
May 24, 2018 5565 5940 5450 5485 52,495 -45.00(-0.81%)
May 23, 2018 5935 6065 5505 5530 47,667 -155.00(-2.73%)
May 22, 2018 5520 5710 5485 5685 30,607 +90.00(+1.61%)
May 21, 2018 5550 5690 5410 5595 34,238 -280.00(-4.77%)
May 18, 2018 5865 6024 5786 5875 33,083 +105.00(+1.82%)
May 17, 2018 5955 6070 5730 5770 36,493 -210.00(-3.51%)
May 16, 2018 6200 6200 5935 5980 36,832 -345.00(-5.45%)
May 15, 2018 6065 6460 6040 6325 73,100 +605.00(+10.58%)
May 14, 2018 5915 5930 5682 5720 37,073 -295.00(-4.90%)
May 11, 2018 6180 6272 6015 6015 32,231 -150.00(-2.43%)
May 10, 2018 6570 6570 6100 6165 39,429 -465.00(-7.01%)
May 09, 2018 6965 7015 6615 6630 36,372 -430.00(-6.09%)
May 08, 2018 7165 7275 7025 7060 42,378 -35.00(-0.49%)
May 07, 2018 7100 7210 6980 7095 31,618 -60.00(-0.84%)
May 04, 2018 7670 7760 7105 7155 44,486 -350.00(-4.66%)
May 03, 2018 7490 8185 7396 7505 77,756 +220.00(+3.02%)
May 02, 2018 7340 7350 6975 7285 41,023 -90.00(-1.22%)
May 01, 2018 7650 7775 7340 7375 43,412 -165.00(-2.19%)
Apr 30, 2018 7400 7598 7200 7540 42,765 +30.00(+0.40%)
Apr 27, 2018 7595 7955 7465 7510 49,047 -235.00(-3.03%)
Apr 26, 2018 8055 8200 7630 7745 46,248 -610.00(-7.30%)
Apr 25, 2018 8290 8745 8270 8355 78,926 +120.00(+1.46%)
Apr 24, 2018 7390 8710 7290 8235 101,151 +575.00(+7.51%)
Apr 23, 2018 7645 7920 7385 7660 53,778 -130.00(-1.67%)
Apr 20, 2018 7435 7915 7320 7790 64,474 +330.00(+4.42%)
Apr 19, 2018 7560 7840 7343 7460 59,606 +165.00(+2.26%)
Apr 18, 2018 7470 7890 7185 7295 38,500 +40.00(+0.55%)
Apr 17, 2018 7750 7830 7075 7255 42,218 -720.00(-9.03%)
Apr 16, 2018 8350 8350 7910 7975 41,178 -655.00(-7.59%)
Apr 13, 2018 8795 9030 8540 8630 59,304 -500.00(-5.48%)
Apr 12, 2018 9465 9515 9025 9130 46,735 -600.00(-6.17%)
Apr 11, 2018 9990 9995 9560 9730 51,628 +120.00(+1.25%)
Apr 10, 2018 9535 10010 9475 9610 65,412 -390.00(-3.90%)
Apr 09, 2018 9730 10085 9522 10000 54,752 +40.00(+0.40%)
Apr 06, 2018 9570 10572 9215 9960 98,514 +810.00(+8.85%)
Apr 05, 2018 9460 9655 9070 9150 49,013 -515.00(-5.33%)
Apr 04, 2018 11060 11085 9575 9665 84,223 -260.00(-2.62%)
Apr 03, 2018 10215 10648 9885 9925 85,274 -665.00(-6.28%)
Apr 02, 2018 9680 11200 9535 10590 91,739 +1325.00(+14.30%)
Mar 29, 2018 9265 9265 9265 0 -1070.00(-10.35%)
Mar 28, 2018 9870 10790 9732 10335 136,759 +285.00(+2.84%)
Mar 27, 2018 8980 10280 8980 10050 80,354 +1065.00(+11.85%)
Mar 26, 2018 9055 9955 8960 8985 68,639 -1135.00(-11.22%)
Mar 23, 2018 9100 10160 8755 10120 149,374 +780.00(+8.35%)
Mar 22, 2018 8520 9458 8195 9340 153,755 +1545.00(+19.82%)
Mar 21, 2018 7850 7910 7150 7795 85,968 -140.00(-1.76%)
Mar 20, 2018 8070 8265 7855 7935 57,015 -265.00(-3.23%)
Mar 19, 2018 7400 8720 7390 8200 117,330 +1020.00(+14.21%)
Mar 16, 2018 7280 7320 6925 7180 47,626 -190.00(-2.58%)
Mar 15, 2018 7570 7840 7255 7370 52,851 -355.00(-4.60%)
Mar 14, 2018 7305 7900 7290 7725 71,021 +240.00(+3.21%)
Mar 13, 2018 7080 7650 6980 7485 67,446 +220.00(+3.03%)
Mar 12, 2018 7010 7380 6936 7265 34,370 +430.00(+6.29%)
Mar 09, 2018 7570 7575 6835 6835 50,385 -935.00(-12.03%)
Mar 08, 2018 8045 8180 7750 7770 52,777 -460.00(-5.59%)
Mar 07, 2018 8960 8155 8230 67,378 -130.00(-1.56%)
Mar 06, 2018 8170 8815 8170 8360 57,520 +90.00(+1.09%)
Mar 05, 2018 9110 9130 8172 8270 64,903 -605.00(-6.82%)
Mar 02, 2018 10130 10444 8750 8875 122,621 -545.00(-5.79%)
Mar 01, 2018 8565 10030 8415 9420 156,413 +860.00(+10.05%)
Feb 28, 2018 7665 8600 7640 8560 95,227 +480.00(+5.94%)
Feb 27, 2018 7015 8230 6850 8080 99,560 +1285.00(+18.91%)
Feb 26, 2018 7015 7235 6760 6795 35,583 -615.00(-8.30%)
Feb 23, 2018 8310 8450 7405 7410 68,196 -1330.00(-15.22%)
Feb 22, 2018 9125 8740 68,083 -290.00(-3.21%)
Feb 21, 2018 8555 9115 7635 9030 80,068 +270.00(+3.08%)
Feb 20, 2018 8645 9230 8346 8760 67,673 +665.00(+8.21%)
Feb 16, 2018 8095 8095 8095 0 +220.00(+2.79%)
Feb 15, 2018 7705 8300 7635 7875 58,745 -375.00(-4.55%)
Feb 14, 2018 10510 10645 8150 8250 70,258 -2430.00(-22.75%)
Feb 13, 2018 11228 11450 10450 10680 57,818 +25.00(+0.23%)
Feb 12, 2018 10865 11940 10335 10655 96,136 -1015.00(-8.70%)
Feb 09, 2018 11950 14750 10975 11670 199,261 -2285.00(-16.37%)
Feb 08, 2018 9480 14025 9415 13955 221,156 +4630.00(+49.65%)
Feb 07, 2018 9375 9685 7515 9325 158,435 +1715.00(+22.54%)
Feb 06, 2018 14675 15090 7210 7610 199,123 -2470.00(-24.50%)
Feb 05, 2018 7595 11250 6590 10080 311,022 +3200.00(+46.51%)
Feb 02, 2018 5740 7110 5735 6880 176,902 +1480.00(+27.41%)
Feb 01, 2018 5840 5930 5035 5400 111,136 -375.00(-6.49%)
Jan 31, 2018 5765 6140 5600 5775 117,138 -240.00(-3.99%)
Jan 30, 2018 6070 6145 5915 6015 176,564 +350.00(+6.18%)
Jan 29, 2018 5190 5700 5140 5665 105,633 +705.00(+14.21%)
Jan 26, 2018 4925 5090 4905 4960 56,905 -70.00(-1.39%)
Jan 25, 2018 4820 5190 4805 5030 92,541 +180.00(+3.71%)
Jan 24, 2018 4675 5115 4665 4850 129,524 +225.00(+4.86%)
Jan 23, 2018 4575 4725 4505 4625 57,295 +165.00(+3.70%)
Jan 22, 2018 4735 4745 4390 4460 49,165 -210.00(-4.50%)
Jan 19, 2018 4690 4870 4635 4670 64,624 -45.00(-0.95%)
Jan 18, 2018 4835 5025 4561 4715 105,869 +45.00(+0.96%)
Jan 17, 2018 4770 5050 4465 4670 100,671 -205.00(-4.21%)
Jan 16, 2018 4405 4975 4385 4875 118,512 +540.00(+12.46%)
Jan 12, 2018 4335 4335 4335 0 +0.00(+0.00%)
Jan 11, 2018 4310 4370 4260 4335 27,878 -55.00(-1.25%)
Jan 10, 2018 4340 4390 64,146 -90.00(-2.01%)
Jan 09, 2018 4335 4490 4300 4480 35,971 +95.00(+2.17%)
Jan 08, 2018 4485 4520 4312 4385 36,347 -110.00(-2.45%)
Jan 05, 2018 4485 4555 4470 4495 29,823 -5.00(-0.11%)
Jan 04, 2018 4440 4535 4400 4500 28,954 -25.00(-0.55%)
Jan 03, 2018 4610 4620 4485 4525 32,376 -200.00(-4.23%)
Jan 02, 2018 5030 5090 4710 4725 42,461 -380.00(-7.44%)
Dec 29, 2017 5105 5105 5105 0 +180.00(+3.65%)
Dec 28, 2017 5045 5050 4915 4925 24,720 -155.00(-3.05%)
Dec 27, 2017 5000 5128 4885 5080 36,753 +55.00(+1.09%)
Dec 26, 2017 5125 5135 4925 5025 23,314 -5.00(-0.10%)
Dec 22, 2017 4965 5115 4910 5030 29,083 +45.00(+0.90%)
Dec 21, 2017 5005 5120 4955 4985 34,333 -70.00(-1.38%)
Dec 20, 2017 4910 5105 4906 5055 42,465 -35.00(-0.69%)
Dec 19, 2017 5020 5205 5010 5090 43,428 +50.00(+0.99%)
Dec 18, 2017 5045 5115 4945 5040 44,192 -145.00(-2.80%)
Dec 15, 2017 5480 5480 5095 5185 52,601 -375.00(-6.74%)
Dec 14, 2017 5550 5760 5500 5560 54,491 -65.00(-1.16%)
Dec 13, 2017 5560 5665 5520 5625 43,467 -25.00(-0.44%)
Dec 12, 2017 5575 5685 5535 5650 40,023 +20.00(+0.36%)
Dec 11, 2017 6000 6005 5625 5630 45,817 -400.00(-6.63%)
Dec 08, 2017 6250 6288 6025 6030 52,052 -435.00(-6.73%)
Dec 07, 2017 6910 6940 6425 6465 57,530 -435.00(-6.30%)
Dec 06, 2017 7100 7165 6840 6900 55,814 -25.00(-0.36%)
Dec 05, 2017 6848 7075 6565 6925 72,753 -60.00(-0.86%)
Dec 04, 2017 6460 6990 6360 6985 97,350 -110.00(-1.55%)
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.