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 (%)
May 31, 2017 10.68 10.91 10.67 10.76 685,691 +0.12(+1.13%)
May 30, 2017 10.67 10.69 10.60 10.64 463,035 -0.12(-1.12%)
May 26, 2017 10.73 10.82 10.70 10.76 614,531 +0.28(+2.67%)
May 25, 2017 10.48 10.52 10.43 10.48 218,637 -0.03(-0.29%)
May 24, 2017 10.37 10.54 10.33 10.51 590,342 +0.12(+1.15%)
May 23, 2017 10.66 10.68 10.35 10.39 767,136 -0.20(-1.89%)
May 22, 2017 10.52 10.65 10.51 10.59 483,306 +0.13(+1.24%)
May 19, 2017 10.45 10.50 10.35 10.46 397,717 +0.14(+1.36%)
May 18, 2017 10.56 10.58 10.24 10.32 974,597 -0.25(-2.37%)
May 17, 2017 10.47 10.63 10.45 10.57 1,268,426 +0.54(+5.38%)
May 16, 2017 9.980 10.09 9.960 10.03 423,169 +0.14(+1.47%)
May 15, 2017 10.00 10.00 9.840 9.885 747,525 +0.07(+0.76%)
May 12, 2017 9.870 9.900 9.800 9.810 817,073 +0.07(+0.72%)
May 11, 2017 9.670 9.811 9.660 9.740 487,545 +0.12(+1.25%)
May 10, 2017 9.720 9.735 9.584 9.620 462,036 -0.01(-0.10%)
May 09, 2017 9.650 9.667 9.504 9.630 639,163 -0.17(-1.73%)
May 08, 2017 9.880 9.890 9.790 9.800 370,807 -0.08(-0.81%)
May 05, 2017 9.840 9.890 9.790 9.880 623,119 +0.06(+0.61%)
May 04, 2017 9.830 9.940 9.770 9.820 786,098 -0.30(-2.96%)
May 03, 2017 10.45 10.48 10.12 10.12 902,799 -0.44(-4.17%)
May 02, 2017 10.48 10.57 10.48 10.56 320,225 -0.02(-0.19%)
May 01, 2017 10.74 10.88 10.50 10.58 563,992 -0.29(-2.67%)
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%)
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.