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 Semiconductors 2X ETF (NY: USD )

90.67 +6.61 (+7.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 1.355 1.385 1.349 1.357 5,856,558 -0.01(-0.89%)
Mar 30, 2010 1.364 1.388 1.345 1.369 5,073,010 +0.01(+0.72%)
Mar 29, 2010 1.361 1.376 1.352 1.359 5,351,713 +0.01(+0.99%)
Mar 26, 2010 1.375 1.384 1.323 1.346 8,008,502 -0.01(-0.75%)
Mar 25, 2010 1.391 1.404 1.355 1.356 8,249,403 -0.01(-0.66%)
Mar 24, 2010 1.409 1.409 1.356 1.365 8,218,456 -0.05(-3.67%)
Mar 23, 2010 1.368 1.421 1.368 1.417 8,613,942 +0.06(+4.33%)
Mar 22, 2010 1.303 1.366 1.289 1.358 7,673,164 +0.05(+3.51%)
Mar 19, 2010 1.352 1.355 1.297 1.312 7,751,987 -0.04(-2.92%)
Mar 18, 2010 1.366 1.373 1.329 1.352 5,217,083 -0.02(-1.28%)
Mar 17, 2010 1.340 1.378 1.334 1.369 8,957,557 +0.04(+3.12%)
Mar 16, 2010 1.267 1.337 1.265 1.328 8,095,089 +0.07(+5.56%)
Mar 15, 2010 1.242 1.258 1.238 1.258 4,992,471 -0.02(-1.44%)
Mar 12, 2010 1.285 1.296 1.269 1.276 4,158,608 -0.01(-0.43%)
Mar 11, 2010 1.281 1.282 1.254 1.282 3,162,542 -0.01(-0.73%)
Mar 10, 2010 1.252 1.303 1.252 1.291 5,168,452 +0.04(+3.25%)
Mar 09, 2010 1.234 1.275 1.230 1.250 3,459,651 +0.00(+0.00%)
Mar 08, 2010 1.257 1.264 1.246 1.250 2,258,307 +0.00(+0.03%)
Mar 05, 2010 1.236 1.262 1.218 1.250 5,015,442 +0.03(+2.30%)
Mar 04, 2010 1.226 1.229 1.191 1.222 3,669,922 +0.00(+0.10%)
Mar 03, 2010 1.242 1.257 1.211 1.221 4,101,092 -0.02(-1.61%)
Mar 02, 2010 1.259 1.271 1.227 1.241 7,730,425 -0.01(-0.41%)
Mar 01, 2010 1.211 1.249 1.211 1.246 6,795,819 +0.05(+4.56%)
Feb 26, 2010 1.195 1.197 1.166 1.191 7,421,100 -0.00(-0.20%)
Feb 25, 2010 1.168 1.199 1.142 1.194 10,239,747 -0.01(-1.02%)
Feb 24, 2010 1.171 1.220 1.171 1.206 9,483,068 +0.04(+3.51%)
Feb 23, 2010 1.207 1.223 1.151 1.165 16,244,827 -0.06(-4.91%)
Feb 22, 2010 1.248 1.248 1.214 1.225 10,330,989 -0.00(-0.16%)
Feb 19, 2010 1.211 1.245 1.202 1.227 9,485,347 +0.00(+0.38%)
Feb 18, 2010 1.198 1.227 1.189 1.223 6,183,034 +0.00(+0.32%)
Feb 17, 2010 1.236 1.236 1.191 1.219 11,271,204 +0.00(+0.39%)
Feb 16, 2010 1.177 1.222 1.177 1.214 10,533,757 +0.04(+3.70%)
Feb 12, 2010 1.121 1.171 1.171 1.171 14,655,720 +0.03(+2.39%)
Feb 11, 2010 1.092 1.153 1.081 1.143 11,273,381 +0.05(+4.16%)
Feb 10, 2010 1.098 1.109 1.066 1.098 9,290,902 +0.01(+0.90%)
Feb 09, 2010 1.100 1.111 1.068 1.088 15,327,404 +0.03(+2.61%)
Feb 08, 2010 1.077 1.105 1.046 1.060 10,303,845 -0.01(-0.88%)
Feb 05, 2010 1.031 1.075 1.013 1.070 18,423,902 +0.04(+4.26%)
Feb 04, 2010 1.089 1.091 1.020 1.026 14,061,527 -0.09(-7.76%)
Feb 03, 2010 1.117 1.127 1.093 1.112 7,903,820 -0.00(-0.42%)
Feb 02, 2010 1.093 1.127 1.074 1.117 9,633,005 +0.03(+2.95%)
Feb 01, 2010 1.058 1.093 1.045 1.085 12,420,563 +0.05(+4.51%)
Jan 29, 2010 1.126 1.139 1.019 1.038 19,711,060 -0.07(-6.51%)
Jan 28, 2010 1.178 1.191 1.076 1.110 18,351,660 -0.05(-4.60%)
Jan 27, 2010 1.124 1.171 1.118 1.164 12,434,110 +0.03(+2.55%)
Jan 26, 2010 1.136 1.171 1.133 1.135 8,900,271 -0.02(-1.99%)
Jan 25, 2010 1.141 1.174 1.141 1.158 12,497,414 +0.03(+2.63%)
Jan 22, 2010 1.210 1.222 1.114 1.128 22,198,486 -0.11(-9.12%)
Jan 21, 2010 1.270 1.295 1.223 1.241 12,435,749 -0.02(-1.40%)
Jan 20, 2010 1.255 1.262 1.228 1.259 8,200,314 -0.00(-0.09%)
Jan 19, 2010 1.211 1.268 1.211 1.260 8,880,808 +0.03(+2.44%)
Jan 15, 2010 1.309 1.230 1.230 1.230 12,476,440 -0.08(-6.11%)
Jan 14, 2010 1.306 1.319 1.282 1.310 10,575,730 +0.01(+0.84%)
Jan 13, 2010 1.282 1.310 1.234 1.299 11,712,540 +0.03(+2.37%)
Jan 12, 2010 1.332 1.332 1.244 1.269 11,652,386 -0.08(-5.91%)
Jan 11, 2010 1.367 1.375 1.326 1.349 13,987,596 +0.00(+0.00%)
Jan 08, 2010 1.318 1.352 1.300 1.349 7,540,845 +0.03(+2.55%)
Jan 07, 2010 1.325 1.334 1.294 1.315 7,611,294 -0.02(-1.58%)
Jan 06, 2010 1.343 1.356 1.328 1.336 8,282,620 -0.01(-0.58%)
Jan 05, 2010 1.352 1.364 1.324 1.344 5,784,080 -0.01(-0.38%)
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.