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 (%)
Sep 28, 2018 7.740 7.910 7.720 7.860 402,300 +0.15(+1.95%)
Sep 27, 2018 7.730 7.790 7.680 7.710 1,085,757 -0.23(-2.90%)
Sep 26, 2018 7.950 8.040 7.850 7.940 756,845 -0.13(-1.61%)
Sep 25, 2018 8.080 8.110 8.050 8.070 325,582 +0.04(+0.50%)
Sep 24, 2018 8.070 8.130 8.010 8.030 481,672 +0.00(+0.00%)
Sep 21, 2018 7.890 8.060 7.885 8.030 573,100 -0.17(-2.07%)
Sep 20, 2018 8.180 8.210 8.110 8.200 415,363 +0.07(+0.86%)
Sep 19, 2018 8.130 8.160 8.080 8.130 306,300 +0.11(+1.37%)
Sep 18, 2018 8.090 8.120 7.990 8.020 422,946 -0.04(-0.50%)
Sep 17, 2018 8.050 8.150 8.050 8.060 660,207 +0.12(+1.51%)
Sep 14, 2018 8.100 8.120 7.920 7.940 741,100 -0.15(-1.85%)
Sep 13, 2018 8.310 8.320 8.060 8.090 546,849 -0.10(-1.22%)
Sep 12, 2018 7.970 8.238 7.960 8.190 554,246 +0.20(+2.50%)
Sep 11, 2018 7.870 8.020 7.810 7.990 373,945 +0.02(+0.25%)
Sep 10, 2018 7.990 8.030 7.935 7.970 235,443 -0.01(-0.13%)
Sep 07, 2018 8.000 8.070 7.940 7.980 443,800 -0.07(-0.87%)
Sep 06, 2018 8.140 8.200 8.000 8.050 370,836 +0.04(+0.50%)
Sep 05, 2018 8.020 8.040 7.976 8.010 570,318 +0.08(+1.01%)
Sep 04, 2018 7.880 7.950 7.861 7.930 381,515 -0.14(-1.73%)
Aug 31, 2018 8.070 8.070 8.070 0 -0.02(-0.25%)
Aug 30, 2018 8.150 8.150 8.003 8.090 934,076 -0.13(-1.58%)
Aug 29, 2018 8.200 8.220 8.140 8.220 184,326 +0.11(+1.36%)
Aug 28, 2018 8.330 8.360 8.080 8.110 881,375 -0.18(-2.17%)
Aug 27, 2018 8.200 8.340 8.195 8.290 793,364 +0.10(+1.22%)
Aug 24, 2018 8.010 8.265 8.010 8.190 1,238,300 +0.38(+4.87%)
Aug 23, 2018 7.900 7.930 7.780 7.810 721,534 -0.22(-2.74%)
Aug 22, 2018 8.050 8.070 7.990 8.030 443,178 +0.05(+0.63%)
Aug 21, 2018 7.930 8.000 7.850 7.980 514,898 +0.07(+0.88%)
Aug 20, 2018 7.850 7.920 7.791 7.910 582,115 +0.11(+1.41%)
Aug 17, 2018 7.710 7.800 7.640 7.800 596,400 +0.21(+2.77%)
Aug 16, 2018 7.660 7.740 7.590 7.590 471,156 -0.02(-0.26%)
Aug 15, 2018 7.810 7.810 7.570 7.610 1,660,027 -0.39(-4.87%)
Aug 14, 2018 8.030 8.080 7.950 8.000 646,667 +0.01(+0.13%)
Aug 13, 2018 8.160 8.160 7.950 7.990 1,326,108 -0.37(-4.43%)
Aug 10, 2018 8.390 8.480 8.340 8.360 330,900 -0.02(-0.18%)
Aug 09, 2018 8.440 8.460 8.360 8.375 311,646 -0.04(-0.42%)
Aug 08, 2018 8.370 8.430 8.310 8.410 377,347 +0.07(+0.84%)
Aug 07, 2018 8.410 8.410 8.310 8.340 473,232 +0.05(+0.60%)
Aug 06, 2018 8.340 8.380 8.289 8.290 1,065,800 -0.14(-1.66%)
Aug 03, 2018 8.460 8.555 8.415 8.430 742,900 +0.10(+1.20%)
Aug 02, 2018 8.480 8.500 8.320 8.330 1,273,802 -0.16(-1.88%)
Aug 01, 2018 8.590 8.610 8.480 8.490 836,175 -0.17(-1.96%)
Jul 31, 2018 8.550 8.750 8.530 8.660 1,508,251 +0.06(+0.70%)
Jul 30, 2018 8.630 8.680 8.595 8.600 570,210 -0.03(-0.35%)
Jul 27, 2018 8.650 8.725 8.620 8.630 800,600 +0.01(+0.12%)
Jul 26, 2018 8.730 8.780 8.611 8.620 426,773 -0.22(-2.49%)
Jul 25, 2018 8.850 8.860 8.730 8.840 405,326 +0.15(+1.73%)
Jul 24, 2018 8.720 8.770 8.650 8.690 324,292 +0.02(+0.23%)
Jul 23, 2018 8.735 8.610 8.670 897,878 -0.12(-1.37%)
Jul 20, 2018 8.780 8.830 8.740 8.790 760,413 +0.15(+1.74%)
Jul 19, 2018 8.490 8.790 8.480 8.640 1,103,740 -0.12(-1.37%)
Jul 18, 2018 8.690 8.780 8.650 8.760 560,887 -0.01(-0.11%)
Jul 17, 2018 8.860 8.905 8.720 8.770 1,822,383 -0.29(-3.20%)
Jul 16, 2018 9.040 9.070 8.995 9.060 625,321 +0.00(+0.00%)
Jul 13, 2018 9.105 9.041 9.060 556,885 -0.14(-1.52%)
Jul 12, 2018 9.230 9.160 9.200 322,537 +0.10(+1.10%)
Jul 11, 2018 9.280 9.300 9.090 9.100 1,088,146 -0.31(-3.29%)
Jul 10, 2018 9.390 9.425 9.340 9.410 972,812 -0.06(-0.63%)
Jul 09, 2018 9.590 9.590 9.460 9.470 1,277,363 +0.06(+0.64%)
Jul 06, 2018 9.430 9.440 9.360 9.410 743,739 -0.05(-0.53%)
Jul 05, 2018 9.420 9.518 9.390 9.460 1,178,990 +0.09(+0.96%)
Jul 03, 2018 9.370 9.370 9.370 0 +0.30(+3.31%)
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.