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

AdvisorShares Dorsey Wright Short ETF (NQ: DWSH )

6.980 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 14, 2025 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 (%)
Jan 14, 2025 6.900 7.020 6.890 6.980 40,787 +0.02(+0.29%)
Jan 13, 2025 7.080 7.080 6.960 6.960 29,937 -0.12(-1.64%)
Jan 10, 2025 7.070 7.120 7.040 7.076 42,498 +0.06(+0.79%)
Jan 08, 2025 6.960 7.080 6.960 7.020 5,415 +0.06(+0.86%)
Jan 07, 2025 6.890 6.970 6.850 6.960 9,287 +0.00(+0.00%)
Jan 06, 2025 6.950 6.960 6.830 6.960 187,800 -0.04(-0.57%)
Jan 03, 2025 7.020 7.060 6.970 7.000 58,676 -0.05(-0.71%)
Jan 02, 2025 6.990 7.070 6.900 7.050 27,940 +0.02(+0.28%)
Dec 31, 2024 7.030 0 -0.05(-0.71%)
Dec 30, 2024 7.060 7.150 7.030 7.080 42,396 +0.07(+1.00%)
Dec 27, 2024 6.960 7.050 6.930 7.010 265,753 +0.07(+1.01%)
Dec 26, 2024 6.970 6.970 6.920 6.940 22,953 -0.06(-0.86%)
Dec 24, 2024 7.030 7.080 6.990 7.000 7,763 -0.06(-0.85%)
Dec 23, 2024 7.060 7.120 7.050 7.060 17,909 -0.02(-0.23%)
Dec 20, 2024 7.198 7.198 7.001 7.076 31,219 -0.08(-1.05%)
Dec 19, 2024 7.076 7.180 7.029 7.151 21,417 +0.05(+0.66%)
Dec 18, 2024 6.869 7.104 6.850 7.104 16,376 +0.20(+2.87%)
Dec 17, 2024 6.843 6.916 6.843 6.906 24,315 +0.07(+1.04%)
Dec 16, 2024 6.840 6.850 6.746 6.836 49,837 +0.07(+1.11%)
Dec 13, 2024 6.774 6.812 6.746 6.761 13,496 +0.02(+0.36%)
Dec 12, 2024 6.718 6.737 6.699 6.737 23,345 +0.04(+0.56%)
Dec 11, 2024 6.680 6.737 6.661 6.699 216,810 +0.03(+0.47%)
Dec 10, 2024 6.709 6.727 6.615 6.667 5,751 +0.01(+0.09%)
Dec 09, 2024 6.699 6.699 6.558 6.661 87,876 -0.08(-1.12%)
Dec 06, 2024 6.680 6.737 6.680 6.737 9,071 +0.00(+0.00%)
Dec 05, 2024 6.624 6.737 6.610 6.737 339,434 +0.13(+2.04%)
Dec 04, 2024 6.567 6.624 6.567 6.602 17,493 +0.01(+0.10%)
Dec 03, 2024 6.561 6.624 6.561 6.595 31,828 +0.07(+1.01%)
Dec 02, 2024 6.643 6.643 6.530 6.530 15,705 -0.09(-1.42%)
Nov 29, 2024 6.613 6.624 6.605 6.624 1,894 +0.01(+0.22%)
Nov 27, 2024 6.671 6.671 6.577 6.609 57,342 -0.09(-1.34%)
Nov 26, 2024 6.567 6.709 6.567 6.699 79,593 +0.13(+2.01%)
Nov 25, 2024 6.661 6.661 6.492 6.567 29,308 -0.16(-2.31%)
Nov 22, 2024 6.803 6.803 6.709 6.723 17,133 -0.12(-1.72%)
Nov 21, 2024 6.963 6.963 6.822 6.840 52,576 -0.14(-2.02%)
Nov 20, 2024 7.001 7.038 6.982 6.982 27,850 -0.02(-0.27%)
Nov 19, 2024 6.991 7.036 6.991 7.001 6,602 +0.05(+0.68%)
Nov 18, 2024 6.963 6.963 6.935 6.954 26,428 +0.00(+0.00%)
Nov 15, 2024 6.859 6.954 6.840 6.954 12,067 +0.11(+1.65%)
Nov 14, 2024 6.737 6.840 6.737 6.840 7,837 +0.04(+0.55%)
Nov 13, 2024 6.784 6.803 6.746 6.803 16,664 +0.00(+0.00%)
Nov 12, 2024 6.707 6.803 6.707 6.803 29,727 +0.13(+1.98%)
Nov 11, 2024 6.709 6.709 6.671 6.671 12,760 -0.08(-1.26%)
Nov 08, 2024 6.709 6.773 6.709 6.756 22,746 +0.05(+0.70%)
Nov 07, 2024 6.699 6.709 6.652 6.709 29,339 +0.01(+0.14%)
Nov 06, 2024 6.709 6.746 6.666 6.699 70,835 -0.21(-3.00%)
Nov 05, 2024 6.925 6.931 6.898 6.906 18,552 -0.05(-0.74%)
Nov 04, 2024 6.869 6.963 6.869 6.958 4,407 -0.06(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.