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 (%)
Apr 30, 2014 15.43 15.74 15.30 15.45 94,564 -0.21(-1.34%)
Apr 29, 2014 15.67 15.84 15.60 15.66 170,401 -0.01(-0.08%)
Apr 28, 2014 15.85 15.85 15.53 15.67 125,929 -0.21(-1.30%)
Apr 25, 2014 15.75 15.97 15.75 15.88 113,386 +0.37(+2.39%)
Apr 24, 2014 14.96 15.64 14.89 15.51 120,699 +0.28(+1.84%)
Apr 23, 2014 15.26 15.29 15.10 15.23 168,407 -0.03(-0.20%)
Apr 22, 2014 15.36 15.38 14.90 15.26 178,043 -0.15(-0.97%)
Apr 21, 2014 15.38 15.42 15.24 15.41 197,892 -0.22(-1.41%)
Apr 17, 2014 15.86 15.63 15.63 15.63 95,000 -0.32(-2.01%)
Apr 16, 2014 15.85 15.95 15.75 15.95 60,053 +0.04(+0.25%)
Apr 15, 2014 15.65 15.99 15.55 15.91 283,409 -0.95(-5.63%)
Apr 14, 2014 16.80 17.00 16.77 16.86 119,351 +0.36(+2.20%)
Apr 11, 2014 16.55 16.60 16.40 16.50 86,875 -0.02(-0.14%)
Apr 10, 2014 16.48 16.66 16.46 16.52 195,860 +0.26(+1.60%)
Apr 09, 2014 15.98 16.40 15.87 16.26 121,324 +0.11(+0.68%)
Apr 08, 2014 16.25 16.27 16.09 16.15 157,616 +0.42(+2.67%)
Apr 07, 2014 15.84 15.91 15.70 15.73 69,582 -0.27(-1.69%)
Apr 04, 2014 15.85 16.09 15.73 16.00 155,929 +0.65(+4.23%)
Apr 03, 2014 15.32 15.47 15.24 15.35 86,741 -0.18(-1.16%)
Apr 02, 2014 15.54 15.66 15.48 15.53 109,549 +0.35(+2.33%)
Apr 01, 2014 15.29 15.36 15.08 15.18 115,485 -0.08(-0.54%)
Mar 31, 2014 15.60 15.70 15.25 15.26 316,567 -0.38(-2.43%)
Mar 28, 2014 15.54 15.76 15.36 15.64 172,830 +0.03(+0.19%)
Mar 27, 2014 15.78 15.88 15.49 15.61 359,816 -0.33(-2.07%)
Mar 26, 2014 16.31 16.33 15.86 15.94 223,978 -0.42(-2.57%)
Mar 25, 2014 16.38 16.52 16.28 16.36 238,639 +0.08(+0.49%)
Mar 24, 2014 16.64 16.75 16.20 16.28 898,809 -0.89(-5.18%)
Mar 21, 2014 17.39 17.41 17.17 17.17 568,971 +0.24(+1.42%)
Mar 20, 2014 16.85 17.11 16.80 16.93 195,831 -0.05(-0.29%)
Mar 19, 2014 17.62 17.65 16.94 16.98 408,104 -1.04(-5.77%)
Mar 18, 2014 17.90 18.32 17.90 18.02 165,908 -0.47(-2.54%)
Mar 17, 2014 18.98 19.14 18.30 18.49 260,115 -0.65(-3.40%)
Mar 14, 2014 19.38 19.38 18.78 19.14 248,264 +0.39(+2.08%)
Mar 13, 2014 18.51 18.85 18.45 18.75 150,716 +0.22(+1.19%)
Mar 12, 2014 18.48 18.67 18.37 18.53 239,449 +0.76(+4.28%)
Mar 11, 2014 17.80 17.87 17.41 17.77 82,619 +0.29(+1.66%)
Mar 10, 2014 17.37 17.64 17.32 17.48 149,774 +0.04(+0.24%)
Mar 07, 2014 17.10 17.50 17.07 17.44 371,138 -0.47(-2.64%)
Mar 06, 2014 17.72 18.01 17.62 17.91 316,102 +0.53(+3.05%)
Mar 05, 2014 17.32 17.55 17.26 17.38 89,347 +0.10(+0.58%)
Mar 04, 2014 17.23 17.51 17.12 17.28 180,981 -0.69(-3.84%)
Mar 03, 2014 17.83 18.07 17.74 17.97 296,351 +1.10(+6.52%)
Feb 28, 2014 17.22 17.22 16.69 16.87 211,752 -0.25(-1.46%)
Feb 27, 2014 17.18 17.35 17.01 17.12 137,395 +0.07(+0.41%)
Feb 26, 2014 17.27 17.30 16.85 17.05 298,697 -0.49(-2.79%)
Feb 25, 2014 17.30 17.66 17.30 17.54 175,676 +0.06(+0.34%)
Feb 24, 2014 17.28 17.50 16.93 17.48 237,418 +0.55(+3.25%)
Feb 21, 2014 16.80 17.10 16.75 16.93 253,022 +0.02(+0.12%)
Feb 20, 2014 16.50 16.94 16.41 16.91 303,959 +0.54(+3.30%)
Feb 19, 2014 16.74 16.81 16.31 16.37 267,694 -0.45(-2.68%)
Feb 18, 2014 16.81 16.93 16.69 16.82 188,673 +0.11(+0.66%)
Feb 14, 2014 16.65 16.71 16.71 16.71 671,900 +0.59(+3.66%)
Feb 13, 2014 15.77 16.13 15.77 16.12 338,999 +0.45(+2.87%)
Feb 12, 2014 15.75 15.90 15.57 15.67 724,199 +0.01(+0.06%)
Feb 11, 2014 15.30 15.82 15.27 15.66 332,950 +0.53(+3.50%)
Feb 10, 2014 15.09 15.20 15.05 15.13 302,502 +0.26(+1.75%)
Feb 07, 2014 14.50 14.89 14.50 14.87 217,664 +0.39(+2.69%)
Feb 06, 2014 14.57 14.60 14.36 14.48 61,432 -0.06(-0.41%)
Feb 05, 2014 14.75 14.75 14.33 14.54 252,959 +0.14(+0.97%)
Feb 04, 2014 14.24 14.44 14.19 14.40 288,361 -0.15(-1.03%)
Feb 03, 2014 14.25 15.00 14.20 14.55 405,753 +0.45(+3.19%)
Jan 31, 2014 14.31 14.35 13.89 14.10 154,455 +0.09(+0.64%)
Jan 30, 2014 13.94 14.15 13.93 14.01 197,750 -0.95(-6.35%)
Jan 29, 2014 14.88 14.97 14.58 14.96 193,597 +0.54(+3.74%)
Jan 28, 2014 14.62 14.62 14.25 14.42 91,801 -0.06(-0.41%)
Jan 27, 2014 14.72 14.83 14.36 14.48 152,661 -0.45(-3.01%)
Jan 24, 2014 14.86 15.01 14.68 14.93 224,227 +0.21(+1.43%)
Jan 23, 2014 14.45 14.82 14.45 14.72 164,414 +0.89(+6.44%)
Jan 22, 2014 14.00 14.03 13.83 13.83 121,682 -0.19(-1.36%)
Jan 21, 2014 13.92 14.09 13.84 14.02 109,589 -0.41(-2.84%)
Jan 17, 2014 14.24 14.43 14.43 14.43 134,000 +0.38(+2.70%)
Jan 16, 2014 14.24 14.24 14.00 14.05 74,216 +0.02(+0.14%)
Jan 15, 2014 14.10 14.07 13.90 14.03 60,407 -0.07(-0.50%)
Jan 14, 2014 14.50 14.50 14.06 14.10 201,420 -0.41(-2.83%)
Jan 13, 2014 14.26 14.51 14.20 14.51 183,011 +0.26(+1.82%)
Jan 10, 2014 14.02 14.28 13.99 14.25 136,828 +0.64(+4.70%)
Jan 09, 2014 13.50 13.68 13.43 13.61 62,852 +0.11(+0.81%)
Jan 08, 2014 13.45 13.60 13.27 13.50 123,759 -0.24(-1.75%)
Jan 07, 2014 13.63 13.76 13.48 13.74 404,258 -0.23(-1.65%)
Jan 06, 2014 14.07 14.28 13.70 13.97 332,351 +0.04(+0.30%)
Jan 03, 2014 13.66 14.01 13.66 13.93 290,908 +0.48(+3.56%)
Jan 02, 2014 13.43 13.68 13.38 13.45 170,806 +0.59(+4.59%)
Dec 31, 2013 12.46 12.86 12.86 12.86 291,700 +0.26(+2.06%)
Dec 30, 2013 12.93 12.93 12.55 12.60 70,576 -0.56(-4.26%)
Dec 27, 2013 13.25 13.25 13.11 13.16 96,776 +0.13(+1.00%)
Dec 26, 2013 12.95 13.23 12.95 13.03 164,205 +0.19(+1.46%)
Dec 24, 2013 12.73 12.86 12.73 12.84 110,078 +0.16(+1.29%)
Dec 23, 2013 12.69 12.84 12.62 12.68 61,267 -0.07(-0.56%)
Dec 20, 2013 12.61 12.92 12.50 12.75 130,445 +0.32(+2.57%)
Dec 19, 2013 12.80 12.84 12.30 12.43 350,423 -0.98(-7.31%)
Dec 18, 2013 13.90 14.23 13.31 13.41 148,326 -0.36(-2.61%)
Dec 17, 2013 13.89 14.11 13.69 13.77 92,839 -0.37(-2.62%)
Dec 16, 2013 13.98 14.49 13.90 14.14 86,506 +0.12(+0.84%)
Dec 13, 2013 13.89 14.06 13.83 14.02 109,237 +0.36(+2.66%)
Dec 12, 2013 13.74 13.82 13.59 13.66 137,716 -0.97(-6.64%)
Dec 11, 2013 14.82 14.91 14.54 14.63 85,350 -0.30(-2.00%)
Dec 10, 2013 15.05 15.10 14.80 14.93 116,555 +0.76(+5.35%)
Dec 09, 2013 13.99 14.26 13.89 14.17 114,260 +0.40(+2.90%)
Dec 06, 2013 13.87 14.05 13.62 13.77 0 +0.06(+0.44%)
Dec 05, 2013 13.66 14.00 13.40 13.71 0 -0.56(-3.92%)
Dec 04, 2013 13.71 14.53 13.46 14.27 0 +0.65(+4.77%)
Dec 03, 2013 13.48 13.70 13.39 13.62 0 +0.15(+1.11%)
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.