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 28, 2017 10.77 10.88 10.72 10.87 713,960 +0.07(+0.65%)
Apr 27, 2017 10.80 10.84 10.69 10.80 595,930 -0.10(-0.92%)
Apr 26, 2017 10.74 10.95 10.66 10.90 684,584 +0.13(+1.21%)
Apr 25, 2017 10.82 10.91 10.70 10.77 1,158,479 -0.32(-2.89%)
Apr 24, 2017 10.90 11.11 10.88 11.09 694,856 -0.24(-2.12%)
Apr 21, 2017 11.28 11.40 11.19 11.33 661,162 +0.08(+0.71%)
Apr 20, 2017 11.19 11.29 11.12 11.25 428,692 +0.07(+0.63%)
Apr 19, 2017 11.33 11.33 11.06 11.18 970,549 -0.30(-2.61%)
Apr 18, 2017 11.37 11.53 11.18 11.48 953,444 +0.18(+1.59%)
Apr 17, 2017 11.41 11.55 11.24 11.30 797,576 -0.13(-1.14%)
Apr 13, 2017 11.41 11.43 11.26 11.43 716,056 +0.19(+1.69%)
Apr 12, 2017 11.09 11.30 11.02 11.24 731,704 +0.18(+1.63%)
Apr 11, 2017 10.80 11.09 10.79 11.06 1,047,395 +0.51(+4.83%)
Apr 10, 2017 10.45 10.62 10.40 10.55 337,007 -0.02(-0.19%)
Apr 07, 2017 10.80 10.90 10.48 10.57 767,298 +0.07(+0.67%)
Apr 06, 2017 10.50 10.55 10.45 10.50 286,343 -0.10(-0.94%)
Apr 05, 2017 10.35 10.61 10.29 10.60 694,722 -0.02(-0.19%)
Apr 04, 2017 10.61 10.65 10.56 10.62 436,835 +0.07(+0.66%)
Apr 03, 2017 10.36 10.55 10.36 10.55 455,905 +0.17(+1.64%)
Mar 31, 2017 10.37 10.47 10.33 10.38 338,007 +0.05(+0.48%)
Mar 30, 2017 10.40 10.49 10.29 10.33 344,039 -0.22(-2.09%)
Mar 29, 2017 10.53 10.60 10.49 10.55 442,560 +0.06(+0.57%)
Mar 28, 2017 10.68 10.70 10.42 10.49 509,178 -0.13(-1.22%)
Mar 27, 2017 10.73 10.77 10.55 10.62 698,220 +0.18(+1.72%)
Mar 24, 2017 10.35 10.53 10.32 10.44 547,360 +0.06(+0.58%)
Mar 23, 2017 10.51 10.55 10.30 10.38 581,123 -0.06(-0.57%)
Mar 22, 2017 10.46 10.52 10.41 10.44 447,144 +0.10(+0.97%)
Mar 21, 2017 10.15 10.44 10.15 10.34 606,713 +0.22(+2.17%)
Mar 20, 2017 10.04 10.12 10.02 10.12 329,020 +0.17(+1.71%)
Mar 17, 2017 9.970 10.03 9.950 9.950 267,265 +0.04(+0.40%)
Mar 16, 2017 10.04 10.04 9.900 9.910 636,760 +0.14(+1.43%)
Mar 15, 2017 9.300 9.790 9.220 9.770 807,140 +0.49(+5.28%)
Mar 14, 2017 9.370 9.490 9.240 9.280 614,235 -0.13(-1.38%)
Mar 13, 2017 9.395 9.450 9.360 9.410 448,663 +0.02(+0.21%)
Mar 10, 2017 9.330 9.410 9.274 9.390 357,081 +0.05(+0.54%)
Mar 09, 2017 9.440 9.490 9.335 9.340 399,715 -0.17(-1.79%)
Mar 08, 2017 9.470 9.580 9.460 9.510 479,762 -0.16(-1.65%)
Mar 07, 2017 9.770 9.800 9.650 9.670 612,728 -0.27(-2.72%)
Mar 06, 2017 10.09 10.09 9.900 9.940 627,371 -0.19(-1.88%)
Mar 03, 2017 10.00 10.18 9.860 10.13 1,005,051 -0.01(-0.10%)
Mar 02, 2017 10.21 10.36 10.06 10.14 767,616 -0.41(-3.89%)
Mar 01, 2017 10.26 10.56 10.25 10.55 766,644 -0.04(-0.38%)
Feb 28, 2017 10.74 10.76 10.48 10.59 477,826 +0.01(+0.09%)
Feb 27, 2017 10.75 10.91 10.57 10.58 761,461 -0.16(-1.49%)
Feb 24, 2017 10.75 10.78 10.62 10.74 568,870 +0.21(+1.95%)
Feb 23, 2017 10.49 10.58 10.46 10.54 437,416 +0.29(+2.78%)
Feb 22, 2017 10.24 10.29 10.09 10.25 492,541 +0.03(+0.29%)
Feb 21, 2017 10.03 10.29 9.970 10.22 320,086 +0.01(+0.05%)
Feb 17, 2017 10.21 10.21 10.21 0 -0.11(-1.02%)
Feb 16, 2017 10.28 10.38 10.26 10.32 423,759 +0.16(+1.57%)
Feb 15, 2017 9.870 10.16 9.832 10.16 504,513 +0.13(+1.30%)
Feb 14, 2017 10.18 10.18 9.850 10.03 509,506 +0.04(+0.40%)
Feb 13, 2017 9.980 10.02 9.820 9.990 444,007 -0.20(-1.96%)
Feb 10, 2017 9.970 10.27 9.960 10.19 510,191 +0.06(+0.59%)
Feb 09, 2017 10.40 10.45 10.10 10.13 716,228 -0.23(-2.22%)
Feb 08, 2017 10.34 10.46 10.27 10.36 531,813 +0.18(+1.77%)
Feb 07, 2017 10.16 10.23 10.10 10.18 651,852 -0.05(-0.49%)
Feb 06, 2017 10.07 10.24 9.990 10.23 838,309 +0.40(+4.07%)
Feb 03, 2017 9.740 9.890 9.730 9.830 407,731 +0.07(+0.72%)
Feb 02, 2017 9.870 9.950 9.710 9.760 674,482 +0.15(+1.56%)
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.