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 (%)
Mar 31, 2020 159.37 160.80 148.77 150.47 182,055 -14.14(-8.59%)
Mar 30, 2020 165.35 167.54 161.67 164.61 130,254 -2.88(-1.72%)
Mar 27, 2020 166.14 170.39 164.44 167.49 175,200 -1.01(-0.60%)
Mar 26, 2020 172.72 174.32 165.00 168.50 153,316 +4.13(+2.51%)
Mar 25, 2020 165.79 169.31 159.00 164.37 199,312 -6.56(-3.84%)
Mar 24, 2020 174.56 177.98 163.00 170.93 283,407 +25.54(+17.57%)
Mar 23, 2020 134.47 147.93 133.51 145.39 422,935 +18.58(+14.65%)
Mar 20, 2020 128.44 129.76 124.25 126.81 217,700 +6.05(+5.01%)
Mar 19, 2020 124.36 127.68 120.76 120.76 210,381 -6.88(-5.39%)
Mar 18, 2020 131.23 134.17 122.21 127.64 217,218 -9.36(-6.83%)
Mar 17, 2020 127.02 142.98 126.50 137.00 313,288 +5.36(+4.07%)
Mar 16, 2020 115.06 134.35 115.06 131.64 371,147 -3.85(-2.84%)
Mar 13, 2020 154.20 155.42 131.01 135.49 392,700 -14.99(-9.96%)
Mar 12, 2020 161.63 161.97 146.30 150.48 438,230 -19.58(-11.51%)
Mar 11, 2020 178.29 178.78 169.23 170.06 232,988 -4.30(-2.47%)
Mar 10, 2020 177.92 178.37 171.87 174.36 210,894 -9.51(-5.17%)
Mar 09, 2020 186.46 187.81 178.56 183.87 267,337 +1.33(+0.73%)
Mar 06, 2020 185.91 188.36 172.69 182.54 457,700 +0.34(+0.19%)
Mar 05, 2020 177.59 182.82 176.61 182.20 258,370 +11.09(+6.48%)
Mar 04, 2020 172.14 173.76 169.88 171.11 109,204 +0.74(+0.43%)
Mar 03, 2020 161.06 174.64 160.62 170.37 279,286 +14.42(+9.25%)
Mar 02, 2020 157.85 163.00 155.38 155.95 241,102 +3.30(+2.16%)
Feb 28, 2020 168.74 168.74 149.52 152.65 559,900 -19.50(-11.33%)
Feb 27, 2020 178.89 180.58 172.15 172.15 367,449 -0.99(-0.57%)
Feb 26, 2020 172.33 177.24 169.28 173.14 244,332 +1.87(+1.09%)
Feb 25, 2020 176.84 180.33 169.57 171.27 333,169 -9.15(-5.07%)
Feb 24, 2020 188.38 188.79 177.52 180.42 428,786 +4.49(+2.55%)
Feb 21, 2020 175.00 177.69 174.31 175.93 230,800 +7.48(+4.44%)
Feb 20, 2020 166.98 169.60 166.82 168.45 121,712 +2.07(+1.24%)
Feb 19, 2020 163.80 166.40 163.20 166.38 93,155 +2.97(+1.82%)
Feb 18, 2020 160.00 163.94 158.93 163.41 116,577 +6.06(+3.85%)
Feb 14, 2020 156.48 157.86 156.43 157.35 51,900 +1.97(+1.27%)
Feb 13, 2020 154.88 155.90 154.27 155.38 54,256 +2.71(+1.78%)
Feb 12, 2020 152.36 153.68 151.70 152.67 37,221 -0.49(-0.32%)
Feb 11, 2020 154.56 154.93 151.54 153.16 44,241 -1.55(-1.00%)
Feb 10, 2020 155.17 155.75 154.15 154.71 49,157 +0.84(+0.55%)
Feb 07, 2020 153.78 154.98 152.40 153.87 84,100 +1.16(+0.76%)
Feb 06, 2020 152.20 153.10 151.21 152.71 67,987 +2.70(+1.80%)
Feb 05, 2020 149.38 150.77 148.84 150.01 59,319 +0.55(+0.37%)
Feb 04, 2020 151.33 151.58 147.74 149.46 169,790 -6.48(-4.16%)
Feb 03, 2020 156.81 157.11 153.78 155.94 223,989 -3.31(-2.08%)
Jan 31, 2020 157.63 160.00 157.48 159.25 165,900 +2.96(+1.89%)
Jan 30, 2020 156.84 158.88 155.01 156.29 192,682 -0.05(-0.03%)
Jan 29, 2020 153.78 156.62 153.75 156.34 77,170 +2.43(+1.58%)
Jan 28, 2020 156.25 156.80 153.38 153.91 140,710 -4.31(-2.72%)
Jan 27, 2020 158.77 159.25 156.38 158.22 131,815 +2.97(+1.91%)
Jan 24, 2020 151.70 156.31 151.67 155.25 163,200 +2.79(+1.83%)
Jan 23, 2020 150.96 153.87 150.88 152.46 87,961 +1.10(+0.73%)
Jan 22, 2020 151.20 151.36 150.27 151.36 51,738 +0.07(+0.05%)
Jan 21, 2020 148.29 151.67 147.09 151.29 79,768 +0.41(+0.27%)
Jan 17, 2020 150.72 152.07 150.12 150.88 79,400 +0.92(+0.61%)
Jan 16, 2020 149.90 150.39 148.43 149.96 54,848 -0.88(-0.58%)
Jan 15, 2020 149.95 151.24 148.63 150.84 79,772 +2.56(+1.73%)
Jan 14, 2020 147.52 148.56 146.50 148.28 69,651 -0.37(-0.25%)
Jan 13, 2020 150.34 150.53 148.65 148.65 98,927 -3.65(-2.40%)
Jan 10, 2020 150.03 152.37 150.00 152.30 77,600 +2.90(+1.94%)
Jan 09, 2020 149.53 150.52 147.77 149.40 112,406 -2.73(-1.79%)
Jan 08, 2020 157.41 157.95 150.02 152.13 376,755 -3.71(-2.38%)
Jan 07, 2020 154.49 156.28 154.31 155.84 111,955 +1.57(+1.02%)
Jan 06, 2020 157.20 157.44 152.79 154.27 250,168 +4.69(+3.14%)
Jan 03, 2020 149.00 150.96 148.23 149.58 141,500 +5.76(+4.01%)
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.